| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.68 | 8.60 | 0.16 | 1.90% | 8.39 | 8.78 | 1208560 | 103932.67 | 20.64% |
| 2026-03-23 | 7.87 | 8.44 | 0.44 | 5.50% | 7.78 | 8.80 | 1514964 | 127001.89 | 25.87% |
| 2026-03-20 | 8.58 | 8.00 | -0.53 | -6.21% | 7.99 | 8.69 | 834089 | 68560.21 | 14.25% |
| 2026-03-19 | 8.55 | 8.53 | -0.17 | -1.95% | 8.38 | 8.85 | 968385 | 83704.35 | 16.54% |
| 2026-03-18 | 8.67 | 8.70 | 0.17 | 1.99% | 8.51 | 8.85 | 1258894 | 109073.23 | 21.50% |
| 2026-03-17 | 8.20 | 8.53 | 0.44 | 5.44% | 7.95 | 8.89 | 1577624 | 133240.59 | 26.95% |
| 2026-03-16 | 7.91 | 8.09 | 0.18 | 2.28% | 7.64 | 8.45 | 979961 | 78366.88 | 16.74% |
| 2026-03-13 | 8.36 | 7.91 | -0.54 | -6.39% | 7.85 | 8.46 | 995242 | 79948.95 | 17.00% |
| 2026-03-12 | 8.71 | 8.45 | -0.06 | -0.71% | 8.36 | 8.82 | 1331564 | 113979.09 | 22.74% |
| 2026-03-11 | 9.30 | 8.51 | -0.31 | -3.51% | 8.45 | 9.59 | 2188203 | 193536.41 | 37.37% |
| 2026-03-10 | 8.20 | 8.82 | 0.80 | 9.98% | 7.99 | 8.82 | 1698664 | 142667.12 | 29.01% |
| 2026-03-09 | 7.23 | 8.02 | 0.73 | 10.01% | 7.17 | 8.02 | 978454 | 75583.06 | 16.71% |
| 2026-03-06 | 7.00 | 7.29 | 0.20 | 2.82% | 6.97 | 7.55 | 475363 | 34528.42 | 8.12% |
| 2026-03-05 | 7.07 | 7.09 | 0.16 | 2.31% | 6.91 | 7.19 | 358301 | 25276.96 | 6.12% |
| 2026-03-04 | 6.77 | 6.93 | 0.00 | 0.00% | 6.70 | 7.03 | 343866 | 23671.13 | 5.87% |
| 2026-03-03 | 7.50 | 6.93 | -0.65 | -8.58% | 6.90 | 7.66 | 650160 | 46508.47 | 11.10% |
| 2026-03-02 | 7.76 | 7.58 | -0.45 | -5.60% | 7.33 | 7.83 | 764895 | 57957.52 | 13.06% |
| 2026-02-27 | 7.75 | 8.03 | 0.14 | 1.77% | 7.69 | 8.24 | 788168 | 63119.43 | 13.46% |
| 2026-02-26 | 7.78 | 7.89 | 0.00 | 0.00% | 7.63 | 8.15 | 1020435 | 80381.77 | 17.43% |
| 2026-02-25 | 7.58 | 7.89 | 0.40 | 5.34% | 7.49 | 8.24 | 1160684 | 92894.14 | 19.82% |
| 2026-02-24 | 7.75 | 7.49 | -0.11 | -1.45% | 7.39 | 7.85 | 503594 | 37973.73 | 8.60% |
| 2026-02-13 | 7.89 | 7.60 | -0.29 | -3.68% | 7.56 | 8.20 | 700216 | 54353.42 | 11.96% |
| 2026-02-12 | 8.22 | 7.89 | -0.29 | -3.55% | 7.86 | 8.44 | 913854 | 73579.70 | 15.61% |
| 2026-02-11 | 8.10 | 8.18 | -0.12 | -1.45% | 8.08 | 8.67 | 1154662 | 96458.73 | 19.72% |
| 2026-02-10 | 7.95 | 8.30 | 0.28 | 3.49% | 7.90 | 8.45 | 1224468 | 101023.32 | 20.91% |
| 2026-02-09 | 7.86 | 8.02 | 0.15 | 1.91% | 7.86 | 8.18 | 962423 | 77359.86 | 16.44% |
| 2026-02-06 | 7.81 | 7.87 | -0.19 | -2.36% | 7.56 | 8.11 | 1097513 | 86143.17 | 18.75% |
| 2026-02-05 | 7.13 | 8.06 | 0.73 | 9.96% | 7.13 | 8.06 | 827604 | 63952.43 | 14.14% |
| 2026-02-04 | 7.88 | 7.33 | -0.78 | -9.62% | 7.30 | 8.07 | 1317094 | 100027.77 | 22.50% |
| 2026-02-03 | 7.70 | 8.11 | 0.19 | 2.40% | 7.55 | 8.70 | 1848653 | 151044.91 | 31.57% |
| 2026-02-02 | 7.31 | 7.92 | 0.72 | 10.00% | 7.20 | 7.92 | 1090154 | 83844.41 | 18.62% |
| 2026-01-30 | 7.16 | 7.20 | -0.20 | -2.70% | 6.90 | 7.39 | 864192 | 61614.82 | 14.76% |
| 2026-01-29 | 6.92 | 7.40 | 0.29 | 4.08% | 6.85 | 7.50 | 1191980 | 86495.95 | 20.36% |
| 2026-01-28 | 6.94 | 7.11 | 0.22 | 3.19% | 6.88 | 7.58 | 1293886 | 92907.18 | 22.10% |
| 2026-01-27 | 6.96 | 6.89 | -0.06 | -0.86% | 6.68 | 7.04 | 976437 | 66883.57 | 16.68% |
| 2026-01-26 | 6.32 | 6.95 | 0.63 | 9.97% | 6.21 | 6.95 | 836284 | 55337.63 | 14.28% |
| 2026-01-23 | 6.25 | 6.32 | 0.06 | 0.96% | 6.22 | 6.32 | 165206 | 10363.23 | 2.82% |
| 2026-01-22 | 6.23 | 6.26 | 0.04 | 0.64% | 6.18 | 6.28 | 131800 | 8219.59 | 2.25% |
| 2026-01-21 | 6.20 | 6.22 | -0.04 | -0.64% | 6.16 | 6.26 | 159061 | 9884.22 | 2.72% |
| 2026-01-20 | 6.34 | 6.26 | -0.13 | -2.03% | 6.21 | 6.43 | 239845 | 15081.77 | 4.10% |
| 2026-01-19 | 6.32 | 6.39 | 0.06 | 0.95% | 6.22 | 6.64 | 344044 | 22054.30 | 5.88% |
| 2026-01-16 | 6.46 | 6.33 | -0.08 | -1.25% | 6.24 | 6.47 | 219688 | 13882.11 | 3.75% |
| 2026-01-15 | 6.66 | 6.41 | -0.25 | -3.75% | 6.38 | 6.73 | 293846 | 19046.90 | 5.02% |
| 2026-01-14 | 6.56 | 6.66 | 0.13 | 1.99% | 6.53 | 6.76 | 400291 | 26669.43 | 6.84% |
| 2026-01-13 | 6.82 | 6.53 | -0.26 | -3.83% | 6.50 | 6.82 | 384221 | 25491.28 | 6.56% |
| 2026-01-12 | 6.55 | 6.79 | 0.32 | 4.95% | 6.55 | 6.82 | 518127 | 34738.06 | 8.85% |
| 2026-01-09 | 6.25 | 6.47 | 0.19 | 3.03% | 6.24 | 6.53 | 462589 | 29598.25 | 7.90% |
| 2026-01-08 | 6.19 | 6.28 | 0.09 | 1.45% | 6.16 | 6.30 | 206103 | 12881.42 | 3.52% |
| 2026-01-07 | 6.30 | 6.19 | -0.14 | -2.21% | 6.19 | 6.35 | 265869 | 16640.84 | 4.54% |
| 2026-01-06 | 6.25 | 6.33 | 0.08 | 1.28% | 6.21 | 6.35 | 296143 | 18615.12 | 5.06% |
| 2026-01-05 | 6.19 | 6.25 | 0.07 | 1.13% | 6.14 | 6.28 | 216070 | 13473.35 | 3.69% |
| 2025-12-31 | 6.18 | 6.18 | -0.01 | -0.16% | 6.08 | 6.20 | 205213 | 12567.12 | 3.50% |
| 2025-12-30 | 6.20 | 6.19 | -0.09 | -1.43% | 6.07 | 6.42 | 332592 | 20582.49 | 5.68% |
| 2025-12-29 | 6.21 | 6.28 | 0.08 | 1.29% | 6.17 | 6.38 | 251154 | 15724.49 | 4.29% |
| 2025-12-26 | 6.18 | 6.20 | 0.01 | 0.16% | 6.14 | 6.29 | 242435 | 15015.40 | 4.14% |
| 2025-12-25 | 6.29 | 6.19 | -0.07 | -1.12% | 6.18 | 6.29 | 186730 | 11586.93 | 3.19% |
| 2025-12-24 | 6.16 | 6.26 | 0.12 | 1.95% | 6.13 | 6.27 | 193840 | 12058.71 | 3.31% |
| 2025-12-23 | 6.36 | 6.14 | -0.25 | -3.91% | 6.12 | 6.38 | 297913 | 18518.21 | 5.09% |
| 2025-12-22 | 6.44 | 6.39 | -0.13 | -1.99% | 6.35 | 6.50 | 299890 | 19198.57 | 5.12% |
| 2025-12-19 | 6.33 | 6.52 | 0.17 | 2.68% | 6.18 | 6.56 | 453310 | 28931.30 | 7.74% |
| 2025-12-18 | 6.23 | 6.35 | 0.09 | 1.44% | 6.15 | 6.54 | 396243 | 25305.13 | 6.77% |
| 2025-12-17 | 6.49 | 6.26 | -0.13 | -2.03% | 6.15 | 6.89 | 452905 | 29063.80 | 7.74% |
| 2025-12-16 | 6.80 | 6.39 | -0.50 | -7.26% | 6.34 | 6.80 | 555014 | 35975.73 | 9.48% |
| 2025-12-15 | 6.99 | 6.89 | -0.14 | -1.99% | 6.81 | 7.14 | 444586 | 30862.70 | 7.59% |
| 2025-12-12 | 6.95 | 7.03 | -0.06 | -0.85% | 6.72 | 7.50 | 661092 | 47071.96 | 11.29% |
| 2025-12-11 | 7.60 | 7.09 | -0.53 | -6.96% | 7.02 | 7.61 | 657372 | 47761.00 | 11.23% |
| 2025-12-10 | 7.18 | 7.62 | 0.25 | 3.39% | 7.06 | 7.65 | 836689 | 61560.63 | 14.29% |
| 2025-12-09 | 7.23 | 7.37 | 0.10 | 1.38% | 7.22 | 7.75 | 969023 | 72595.38 | 16.55% |
| 2025-12-08 | 7.21 | 7.27 | 0.06 | 0.83% | 7.15 | 7.36 | 732782 | 53200.12 | 12.52% |
| 2025-12-05 | 7.41 | 7.21 | -0.30 | -3.99% | 7.08 | 7.45 | 1056889 | 76302.35 | 18.05% |
| 2025-12-04 | 6.82 | 7.51 | 0.68 | 9.96% | 6.67 | 7.51 | 1120046 | 80273.83 | 19.13% |
| 2025-12-03 | 6.72 | 6.83 | 0.09 | 1.34% | 6.58 | 7.10 | 638069 | 43626.34 | 10.90% |
| 2025-12-02 | 6.73 | 6.74 | -0.13 | -1.89% | 6.66 | 6.80 | 484902 | 32577.52 | 8.28% |
| 2025-12-01 | 6.66 | 6.87 | 0.21 | 3.15% | 6.66 | 7.22 | 834974 | 57505.24 | 14.26% |
| 2025-11-28 | 6.58 | 6.66 | 0.10 | 1.52% | 6.48 | 6.83 | 616166 | 41084.66 | 10.42% |
| 2025-11-27 | 6.70 | 6.56 | -0.26 | -3.81% | 6.51 | 6.73 | 642806 | 42291.31 | 10.87% |
| 2025-11-26 | 6.59 | 6.82 | 0.23 | 3.49% | 6.50 | 7.13 | 1378344 | 93169.98 | 23.32% |
| 2025-11-25 | 5.97 | 6.59 | 0.60 | 10.02% | 5.96 | 6.59 | 367131 | 23616.15 | 6.21% |
| 2025-11-24 | 5.85 | 5.99 | 0.21 | 3.63% | 5.79 | 6.02 | 237133 | 13991.23 | 4.01% |
| 2025-11-21 | 5.93 | 5.78 | -0.24 | -3.99% | 5.77 | 6.03 | 258250 | 15144.23 | 4.37% |
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。
