| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.28 | 17.36 | 0.42 | 2.48% | 17.13 | 17.70 | 2038784 | 355021.50 | 13.50% |
| 2025-08-21 | 16.36 | 16.94 | 0.54 | 3.29% | 16.11 | 17.80 | 2150148 | 363698.78 | 14.23% |
| 2025-08-20 | 16.45 | 16.40 | -0.12 | -0.73% | 15.80 | 16.45 | 1145920 | 184887.47 | 7.59% |
| 2025-08-19 | 16.60 | 16.52 | -0.05 | -0.30% | 16.33 | 16.82 | 1422450 | 236267.22 | 9.42% |
| 2025-08-18 | 16.43 | 16.57 | 0.23 | 1.41% | 16.02 | 16.66 | 1406261 | 230906.09 | 9.31% |
| 2025-08-15 | 16.05 | 16.34 | 0.28 | 1.74% | 16.01 | 16.60 | 993761 | 162577.91 | 6.58% |
| 2025-08-14 | 16.72 | 16.06 | -0.75 | -4.46% | 16.00 | 16.79 | 1181397 | 193261.95 | 7.82% |
| 2025-08-13 | 16.10 | 16.81 | 0.78 | 4.87% | 16.04 | 16.90 | 1666903 | 277037.94 | 11.04% |
| 2025-08-12 | 16.62 | 16.03 | -0.58 | -3.49% | 15.83 | 16.64 | 1338733 | 214691.86 | 8.86% |
| 2025-08-11 | 16.63 | 16.61 | 0.08 | 0.48% | 16.47 | 16.86 | 1145746 | 190659.27 | 7.59% |
| 2025-08-08 | 16.49 | 16.53 | 0.01 | 0.06% | 16.29 | 16.70 | 1024500 | 168936.38 | 6.78% |
| 2025-08-07 | 16.89 | 16.52 | -0.37 | -2.19% | 16.20 | 17.07 | 994738 | 164592.48 | 6.59% |
| 2025-08-06 | 17.12 | 16.89 | -0.10 | -0.59% | 16.70 | 17.29 | 1120279 | 189960.48 | 7.42% |
| 2025-08-05 | 17.83 | 16.99 | -0.71 | -4.01% | 16.92 | 17.97 | 1415546 | 244534.91 | 9.37% |
| 2025-08-04 | 17.68 | 17.70 | -0.54 | -2.96% | 17.30 | 17.99 | 1393324 | 244828.52 | 9.22% |
| 2025-08-01 | 18.55 | 18.24 | -0.72 | -3.80% | 18.08 | 18.93 | 1701824 | 313818.25 | 11.27% |
| 2025-07-31 | 19.27 | 18.96 | 0.37 | 1.99% | 18.70 | 20.00 | 2621591 | 506424.88 | 17.36% |
| 2025-07-30 | 18.28 | 18.59 | 0.32 | 1.75% | 17.95 | 19.30 | 2150592 | 399884.97 | 14.24% |
| 2025-07-29 | 18.40 | 18.27 | 0.38 | 2.12% | 17.96 | 19.14 | 2641577 | 485788.72 | 17.49% |
| 2025-07-28 | 16.77 | 17.89 | 1.63 | 10.02% | 16.48 | 17.89 | 1700803 | 297927.72 | 11.26% |
| 2025-07-25 | 15.61 | 16.26 | 0.56 | 3.57% | 15.55 | 16.35 | 1383162 | 221732.98 | 9.16% |
| 2025-07-24 | 15.57 | 15.70 | -0.02 | -0.13% | 15.48 | 15.85 | 1277159 | 200110.41 | 8.46% |
| 2025-07-23 | 14.49 | 15.72 | 1.07 | 7.30% | 14.37 | 16.12 | 2348510 | 362239.50 | 15.65% |
| 2025-07-22 | 14.74 | 14.65 | -0.28 | -1.88% | 14.56 | 15.04 | 889559 | 131332.89 | 5.93% |
| 2025-07-21 | 14.30 | 14.93 | 0.54 | 3.75% | 14.17 | 15.10 | 1265709 | 185371.52 | 8.44% |
| 2025-07-18 | 14.71 | 14.39 | -0.32 | -2.18% | 14.30 | 14.88 | 933327 | 135947.62 | 6.22% |
| 2025-07-17 | 14.12 | 14.71 | 0.54 | 3.81% | 14.12 | 14.90 | 1480220 | 216842.80 | 9.86% |
| 2025-07-16 | 13.91 | 14.17 | 0.26 | 1.87% | 13.90 | 14.56 | 1288644 | 184363.89 | 8.59% |
| 2025-07-15 | 14.00 | 13.91 | 0.00 | 0.00% | 13.71 | 14.20 | 1155400 | 161228.28 | 7.70% |
| 2025-07-14 | 13.52 | 13.91 | 0.67 | 5.06% | 13.30 | 13.98 | 1374295 | 188428.80 | 9.16% |
| 2025-07-11 | 12.39 | 13.24 | 0.45 | 3.52% | 12.31 | 13.42 | 1387706 | 178519.81 | 9.25% |
| 2025-07-10 | 13.32 | 12.79 | -0.46 | -3.47% | 12.69 | 13.33 | 1059578 | 136148.72 | 7.06% |
| 2025-07-09 | 13.61 | 13.25 | -0.59 | -4.26% | 13.20 | 13.70 | 1057111 | 141630.45 | 7.05% |
| 2025-07-08 | 13.10 | 13.84 | 0.81 | 6.22% | 13.00 | 14.09 | 1600199 | 217834.58 | 10.66% |
| 2025-07-07 | 13.10 | 13.03 | -0.11 | -0.84% | 12.95 | 13.32 | 491355 | 64285.49 | 3.27% |
| 2025-07-04 | 13.10 | 13.14 | -0.07 | -0.53% | 12.93 | 13.39 | 855107 | 112436.27 | 5.70% |
| 2025-07-03 | 12.80 | 13.21 | 0.36 | 2.80% | 12.79 | 13.40 | 925534 | 121460.31 | 6.17% |
| 2025-07-02 | 13.21 | 12.85 | -0.45 | -3.38% | 12.77 | 13.26 | 761838 | 98352.05 | 5.08% |
| 2025-07-01 | 13.21 | 13.30 | 0.06 | 0.45% | 12.98 | 13.54 | 1073035 | 141524.62 | 7.15% |
| 2025-06-30 | 13.51 | 13.24 | 0.30 | 2.32% | 13.05 | 13.70 | 1507203 | 200776.72 | 10.05% |
| 2025-06-27 | 12.70 | 12.94 | 0.26 | 2.05% | 12.46 | 13.32 | 1398132 | 180454.41 | 9.32% |
| 2025-06-26 | 12.68 | 12.68 | -0.12 | -0.94% | 12.63 | 13.10 | 1031510 | 132061.39 | 6.87% |
| 2025-06-25 | 12.39 | 12.80 | 0.51 | 4.15% | 12.31 | 13.02 | 1332130 | 169099.41 | 8.88% |
| 2025-06-24 | 12.20 | 12.29 | 0.09 | 0.74% | 12.14 | 12.44 | 726468 | 89462.52 | 4.84% |
| 2025-06-23 | 11.78 | 12.20 | 0.26 | 2.18% | 11.78 | 12.43 | 805727 | 98274.04 | 5.37% |
| 2025-06-20 | 11.98 | 11.94 | 0.03 | 0.25% | 11.91 | 12.60 | 739515 | 90054.77 | 4.93% |
| 2025-06-19 | 11.87 | 11.91 | 0.04 | 0.34% | 11.80 | 12.22 | 673511 | 81073.33 | 4.49% |
| 2025-06-18 | 11.52 | 11.87 | 0.30 | 2.59% | 11.50 | 11.95 | 568979 | 67020.30 | 3.79% |
| 2025-06-17 | 11.72 | 11.57 | -0.10 | -0.86% | 11.50 | 11.74 | 283661 | 32851.46 | 1.89% |
| 2025-06-16 | 11.45 | 11.67 | 0.41 | 3.64% | 11.39 | 11.90 | 557680 | 65484.28 | 3.72% |
| 2025-06-13 | 11.59 | 11.26 | -0.44 | -3.76% | 11.25 | 11.72 | 455898 | 51979.76 | 3.04% |
| 2025-06-12 | 11.79 | 11.70 | -0.03 | -0.26% | 11.68 | 11.88 | 310964 | 36650.64 | 2.07% |
| 2025-06-11 | 11.80 | 11.73 | -0.03 | -0.26% | 11.73 | 11.95 | 275593 | 32566.12 | 1.84% |
| 2025-06-10 | 12.04 | 11.76 | -0.26 | -2.16% | 11.60 | 12.07 | 500695 | 59117.65 | 3.34% |
| 2025-06-09 | 12.04 | 12.02 | -0.01 | -0.08% | 11.98 | 12.12 | 305414 | 36779.72 | 2.04% |
| 2025-06-06 | 11.86 | 12.03 | 0.10 | 0.84% | 11.78 | 12.13 | 534723 | 64170.99 | 3.56% |
| 2025-06-05 | 11.44 | 11.93 | 0.42 | 3.65% | 11.44 | 12.06 | 641782 | 75750.78 | 4.28% |
| 2025-06-04 | 11.39 | 11.51 | 0.12 | 1.05% | 11.39 | 11.65 | 249990 | 28868.27 | 1.67% |
| 2025-06-03 | 11.41 | 11.39 | -0.11 | -0.96% | 11.33 | 11.49 | 224554 | 25614.46 | 1.50% |
| 2025-05-30 | 11.77 | 11.50 | -0.35 | -2.95% | 11.40 | 11.77 | 348900 | 40298.14 | 2.33% |
| 2025-05-29 | 11.60 | 11.85 | 0.27 | 2.33% | 11.60 | 11.92 | 354429 | 41910.40 | 2.36% |
| 2025-05-28 | 11.76 | 11.58 | -0.09 | -0.77% | 11.52 | 11.78 | 270042 | 31431.46 | 1.80% |
| 2025-05-27 | 11.80 | 11.70 | -0.20 | -1.68% | 11.60 | 11.92 | 310063 | 36351.31 | 2.07% |
| 2025-05-26 | 11.76 | 11.90 | 0.10 | 0.85% | 11.75 | 11.93 | 258923 | 30703.15 | 1.73% |
| 2025-05-23 | 11.99 | 11.80 | -0.21 | -1.75% | 11.77 | 12.08 | 362801 | 43247.40 | 2.42% |
| 2025-05-22 | 12.20 | 12.01 | -0.20 | -1.64% | 11.98 | 12.28 | 326287 | 39495.74 | 2.17% |
| 2025-05-21 | 12.19 | 12.21 | -0.02 | -0.16% | 12.03 | 12.26 | 331039 | 40200.00 | 2.21% |
| 2025-05-20 | 12.34 | 12.23 | -0.10 | -0.81% | 12.10 | 12.34 | 306306 | 37388.45 | 2.04% |
| 2025-05-19 | 12.27 | 12.33 | 0.06 | 0.49% | 12.10 | 12.38 | 335996 | 41164.79 | 2.24% |
| 2025-05-16 | 12.07 | 12.27 | 0.16 | 1.32% | 12.07 | 12.44 | 433324 | 53236.35 | 2.89% |
| 2025-05-15 | 12.61 | 12.11 | -0.61 | -4.80% | 12.09 | 12.68 | 728391 | 89272.59 | 4.85% |
| 2025-05-14 | 12.91 | 12.72 | 0.11 | 0.87% | 12.54 | 12.99 | 673685 | 85830.53 | 4.49% |
| 2025-05-13 | 12.80 | 12.61 | -0.14 | -1.10% | 12.53 | 12.89 | 745281 | 94551.24 | 4.97% |
| 2025-05-12 | 12.80 | 12.75 | 0.06 | 0.47% | 12.61 | 12.87 | 523034 | 66471.27 | 3.49% |
| 2025-05-09 | 12.83 | 12.69 | -0.22 | -1.70% | 12.60 | 12.93 | 585100 | 74502.68 | 3.90% |
| 2025-05-08 | 12.96 | 12.91 | -0.15 | -1.15% | 12.76 | 13.01 | 806222 | 103822.19 | 5.37% |
| 2025-05-07 | 12.99 | 13.06 | 0.14 | 1.08% | 12.79 | 13.15 | 1123645 | 145709.88 | 7.49% |
| 2025-05-06 | 12.78 | 12.92 | 0.40 | 3.19% | 12.52 | 13.17 | 1337532 | 171940.50 | 8.91% |
| 2025-04-30 | 11.42 | 12.52 | 1.14 | 10.02% | 11.36 | 12.52 | 1170914 | 141286.95 | 7.80% |
| 2025-04-29 | 11.37 | 11.38 | -0.02 | -0.18% | 11.31 | 11.57 | 420478 | 48075.98 | 2.80% |
兴森科技(002436)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
