| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 8.53 | 8.72 | 0.20 | 2.35% | 8.51 | 8.75 | 203457 | 17594.98 | 3.52% |
| 2025-07-07 | 8.46 | 8.52 | 0.07 | 0.83% | 8.42 | 8.58 | 87858 | 7478.93 | 1.52% |
| 2025-07-04 | 8.64 | 8.45 | -0.21 | -2.42% | 8.41 | 8.67 | 160060 | 13593.69 | 2.77% |
| 2025-07-03 | 8.61 | 8.66 | 0.00 | 0.00% | 8.57 | 8.73 | 129165 | 11157.99 | 2.23% |
| 2025-07-02 | 8.66 | 8.66 | -0.12 | -1.37% | 8.52 | 8.81 | 265293 | 22909.06 | 4.59% |
| 2025-07-01 | 8.57 | 8.78 | 0.27 | 3.17% | 8.51 | 9.08 | 404672 | 35787.59 | 7.00% |
| 2025-06-30 | 8.50 | 8.51 | -0.01 | -0.12% | 8.41 | 8.55 | 150979 | 12817.07 | 2.61% |
| 2025-06-27 | 8.69 | 8.52 | -0.17 | -1.96% | 8.44 | 8.72 | 242841 | 20771.40 | 4.20% |
| 2025-06-26 | 8.77 | 8.69 | -0.04 | -0.46% | 8.67 | 8.88 | 181140 | 15861.86 | 3.13% |
| 2025-06-25 | 8.66 | 8.73 | 0.07 | 0.81% | 8.66 | 8.87 | 216090 | 18935.37 | 3.74% |
| 2025-06-24 | 8.59 | 8.66 | 0.07 | 0.81% | 8.55 | 8.73 | 143170 | 12406.94 | 2.48% |
| 2025-06-23 | 8.45 | 8.59 | -0.04 | -0.46% | 8.35 | 8.63 | 182150 | 15408.63 | 3.15% |
| 2025-06-20 | 8.29 | 8.63 | 0.41 | 4.99% | 8.15 | 8.66 | 276760 | 23343.06 | 4.79% |
| 2025-06-19 | 8.38 | 8.22 | -0.20 | -2.38% | 8.18 | 8.46 | 134177 | 11151.58 | 2.32% |
| 2025-06-18 | 8.58 | 8.42 | -0.16 | -1.86% | 8.39 | 8.59 | 130500 | 11021.84 | 2.26% |
| 2025-06-17 | 8.70 | 8.58 | -0.08 | -0.92% | 8.53 | 8.79 | 167291 | 14472.29 | 2.89% |
| 2025-06-16 | 8.29 | 8.66 | 0.33 | 3.96% | 8.26 | 8.75 | 240609 | 20591.48 | 4.16% |
| 2025-06-13 | 8.44 | 8.33 | -0.19 | -2.23% | 8.27 | 8.51 | 149443 | 12506.97 | 2.58% |
| 2025-06-12 | 8.47 | 8.52 | 0.02 | 0.24% | 8.42 | 8.64 | 131614 | 11220.11 | 2.28% |
| 2025-06-11 | 8.38 | 8.50 | 0.11 | 1.31% | 8.37 | 8.69 | 188991 | 16149.24 | 3.27% |
| 2025-06-10 | 8.64 | 8.39 | -0.26 | -3.01% | 8.25 | 8.66 | 226295 | 19061.61 | 3.91% |
| 2025-06-09 | 8.56 | 8.65 | 0.08 | 0.93% | 8.56 | 8.74 | 155450 | 13477.16 | 2.69% |
| 2025-06-06 | 8.62 | 8.57 | -0.08 | -0.92% | 8.52 | 8.71 | 119464 | 10248.93 | 2.07% |
| 2025-06-05 | 8.55 | 8.65 | 0.08 | 0.93% | 8.40 | 8.72 | 208596 | 17875.53 | 3.61% |
| 2025-06-04 | 8.36 | 8.57 | 0.21 | 2.51% | 8.33 | 8.62 | 207867 | 17702.39 | 3.59% |
| 2025-06-03 | 8.30 | 8.36 | -0.03 | -0.36% | 8.25 | 8.46 | 132520 | 11106.60 | 2.29% |
| 2025-05-30 | 8.56 | 8.39 | -0.18 | -2.10% | 8.29 | 8.76 | 308593 | 26251.49 | 5.34% |
| 2025-05-29 | 8.70 | 8.57 | -0.12 | -1.38% | 8.50 | 8.72 | 399823 | 34317.43 | 6.91% |
| 2025-05-28 | 8.97 | 8.69 | -0.30 | -3.34% | 8.66 | 8.99 | 191925 | 16900.36 | 3.32% |
| 2025-05-27 | 9.11 | 8.99 | -0.17 | -1.86% | 8.92 | 9.16 | 159561 | 14385.80 | 2.76% |
| 2025-05-26 | 9.13 | 9.16 | 0.06 | 0.66% | 8.85 | 9.32 | 205020 | 18538.83 | 3.55% |
| 2025-05-23 | 9.28 | 9.10 | -0.15 | -1.62% | 9.10 | 9.40 | 173742 | 16086.57 | 2.94% |
| 2025-05-22 | 9.29 | 9.25 | -0.25 | -2.63% | 9.15 | 9.53 | 251292 | 23412.02 | 4.25% |
| 2025-05-21 | 9.90 | 9.50 | -0.50 | -5.00% | 9.14 | 9.91 | 586808 | 55844.79 | 9.93% |
| 2025-05-20 | 9.98 | 10.00 | -0.15 | -1.48% | 9.87 | 10.30 | 501621 | 50270.40 | 8.49% |
| 2025-05-19 | 11.28 | 10.15 | -0.31 | -2.96% | 10.07 | 11.28 | 869393 | 91905.45 | 14.71% |
| 2025-05-16 | 10.21 | 10.46 | 0.27 | 2.65% | 10.00 | 10.60 | 285353 | 29492.29 | 4.83% |
| 2025-05-15 | 10.18 | 10.19 | 0.05 | 0.49% | 9.93 | 10.24 | 151594 | 15290.97 | 2.56% |
| 2025-05-14 | 9.93 | 10.14 | 0.16 | 1.60% | 9.82 | 10.22 | 158213 | 15905.26 | 2.68% |
| 2025-05-13 | 10.50 | 9.98 | -0.41 | -3.95% | 9.88 | 10.50 | 311947 | 31564.50 | 5.28% |
| 2025-05-12 | 10.49 | 10.39 | -0.05 | -0.48% | 10.27 | 10.56 | 242069 | 25110.48 | 4.10% |
| 2025-05-09 | 10.16 | 10.44 | 0.28 | 2.76% | 10.08 | 10.58 | 390938 | 40516.33 | 6.61% |
| 2025-05-08 | 9.94 | 10.16 | 0.16 | 1.60% | 9.88 | 10.20 | 281829 | 28277.49 | 4.77% |
| 2025-05-07 | 10.30 | 10.00 | -0.26 | -2.53% | 10.00 | 10.40 | 328612 | 33377.30 | 5.56% |
| 2025-05-06 | 9.92 | 10.26 | 0.54 | 5.56% | 9.63 | 10.40 | 399506 | 39786.32 | 6.76% |
| 2025-04-30 | 9.41 | 9.72 | 0.45 | 4.85% | 9.26 | 9.75 | 291261 | 27574.73 | 4.93% |
| 2025-04-29 | 9.21 | 9.27 | -0.12 | -1.28% | 9.01 | 9.45 | 234418 | 21727.02 | 4.05% |
| 2025-04-28 | 9.04 | 9.39 | 0.35 | 3.87% | 9.00 | 9.60 | 412483 | 38637.34 | 7.13% |
| 2025-04-25 | 9.17 | 9.04 | -0.07 | -0.77% | 8.96 | 9.19 | 185908 | 16820.42 | 3.21% |
| 2025-04-24 | 9.02 | 9.11 | 0.11 | 1.22% | 8.86 | 9.29 | 292322 | 26499.25 | 5.05% |
| 2025-04-23 | 8.80 | 9.00 | 0.15 | 1.69% | 8.80 | 9.18 | 200006 | 18044.52 | 3.46% |
| 2025-04-22 | 8.87 | 8.85 | -0.03 | -0.34% | 8.75 | 8.94 | 187741 | 16572.24 | 3.25% |
| 2025-04-21 | 8.88 | 8.88 | -0.06 | -0.67% | 8.73 | 8.98 | 219954 | 19518.27 | 3.80% |
| 2025-04-18 | 9.00 | 8.94 | -0.09 | -1.00% | 8.92 | 9.09 | 129016 | 11612.02 | 2.23% |
| 2025-04-17 | 8.84 | 9.03 | 0.08 | 0.89% | 8.84 | 9.26 | 200231 | 18233.90 | 3.46% |
| 2025-04-16 | 8.97 | 8.95 | -0.11 | -1.21% | 8.81 | 9.10 | 160265 | 14390.43 | 2.77% |
| 2025-04-15 | 8.93 | 9.06 | 0.06 | 0.67% | 8.89 | 9.09 | 159704 | 14387.74 | 2.76% |
| 2025-04-14 | 9.10 | 9.00 | 0.00 | 0.00% | 8.90 | 9.18 | 245788 | 22200.95 | 4.25% |
| 2025-04-11 | 8.79 | 9.00 | 0.05 | 0.56% | 8.73 | 9.10 | 232894 | 20913.75 | 4.03% |
| 2025-04-10 | 8.93 | 8.95 | 0.08 | 0.90% | 8.92 | 9.13 | 345983 | 31193.61 | 5.98% |
| 2025-04-09 | 8.34 | 8.87 | 0.43 | 5.09% | 7.61 | 9.26 | 458751 | 38633.51 | 7.93% |
| 2025-04-08 | 8.28 | 8.44 | 0.26 | 3.18% | 8.14 | 8.66 | 368680 | 30944.61 | 6.38% |
| 2025-04-07 | 8.25 | 8.18 | -0.91 | -10.01% | 8.18 | 8.55 | 328672 | 27255.48 | 5.68% |
| 2025-04-03 | 9.00 | 9.09 | -0.01 | -0.11% | 8.98 | 9.22 | 172377 | 15671.32 | 2.98% |
| 2025-04-02 | 9.01 | 9.10 | 0.11 | 1.22% | 8.96 | 9.28 | 180521 | 16500.12 | 3.12% |
| 2025-04-01 | 9.15 | 8.99 | -0.12 | -1.32% | 8.95 | 9.18 | 181032 | 16382.81 | 3.13% |
| 2025-03-31 | 9.18 | 9.11 | -0.31 | -3.29% | 8.71 | 9.23 | 411908 | 36882.68 | 7.12% |
| 2025-03-28 | 9.17 | 9.42 | 0.25 | 2.73% | 9.11 | 9.42 | 340492 | 31666.24 | 5.89% |
| 2025-03-27 | 9.27 | 9.17 | -0.07 | -0.76% | 9.11 | 9.53 | 334101 | 31000.46 | 5.78% |
| 2025-03-26 | 9.41 | 9.24 | -0.16 | -1.70% | 9.15 | 9.48 | 264230 | 24516.76 | 4.57% |
| 2025-03-25 | 9.58 | 9.40 | -0.16 | -1.67% | 9.22 | 9.67 | 310695 | 29244.92 | 5.37% |
| 2025-03-24 | 9.98 | 9.56 | -0.50 | -4.97% | 9.32 | 10.09 | 425607 | 41096.82 | 7.36% |
| 2025-03-21 | 10.14 | 10.06 | -0.10 | -0.98% | 9.83 | 10.25 | 446204 | 44816.24 | 7.72% |
| 2025-03-20 | 10.26 | 10.16 | -0.11 | -1.07% | 10.07 | 10.68 | 517421 | 53251.92 | 8.95% |
| 2025-03-19 | 10.42 | 10.27 | -0.17 | -1.63% | 10.25 | 10.62 | 439811 | 45528.59 | 7.61% |
| 2025-03-18 | 10.29 | 10.44 | 0.15 | 1.46% | 10.25 | 10.67 | 613865 | 64171.23 | 10.62% |
| 2025-03-17 | 10.08 | 10.29 | 0.43 | 4.36% | 10.01 | 10.40 | 841982 | 86200.16 | 14.56% |
| 2025-03-14 | 9.72 | 9.86 | 0.26 | 2.71% | 9.50 | 9.97 | 725977 | 70475.27 | 12.55% |
| 2025-03-13 | 10.40 | 9.60 | -0.95 | -9.00% | 9.50 | 10.44 | 1170508 | 115226.55 | 20.24% |
| 2025-03-12 | 10.59 | 10.55 | -0.03 | -0.28% | 10.40 | 11.08 | 1198433 | 128353.65 | 20.72% |
群兴玩具(002575)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。
