| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 10.41 | 10.58 | 0.17 | 1.63% | 10.08 | 10.71 | 1023830 | 107020.66 | 17.70% |
| 2025-03-10 | 11.17 | 10.41 | -1.09 | -9.48% | 10.35 | 11.37 | 1475022 | 157571.59 | 25.51% |
| 2025-03-07 | 11.99 | 11.50 | -1.28 | -10.02% | 11.50 | 12.10 | 1375201 | 159677.34 | 23.78% |
| 2025-03-06 | 11.67 | 12.78 | 1.16 | 9.98% | 11.66 | 12.78 | 2605458 | 322965.31 | 45.05% |
| 2025-03-05 | 12.92 | 11.62 | -1.29 | -9.99% | 11.62 | 13.25 | 2335655 | 285710.06 | 40.39% |
| 2025-03-04 | 13.74 | 12.91 | 0.42 | 3.36% | 11.98 | 13.74 | 2512145 | 335502.72 | 43.44% |
| 2025-03-03 | 12.49 | 12.49 | 1.14 | 10.04% | 12.49 | 12.49 | 17364 | 2168.76 | 0.30% |
| 2025-02-28 | 11.35 | 11.35 | 1.03 | 9.98% | 11.35 | 11.35 | 41139 | 4669.28 | 0.71% |
| 2025-02-27 | 10.32 | 10.32 | 0.94 | 10.02% | 10.32 | 10.32 | 151621 | 15647.26 | 2.62% |
| 2025-02-26 | 9.01 | 9.38 | 0.44 | 4.92% | 9.01 | 9.64 | 470428 | 43998.12 | 8.13% |
| 2025-02-25 | 9.01 | 8.94 | -0.07 | -0.78% | 8.83 | 9.30 | 483731 | 43634.23 | 8.36% |
| 2025-02-24 | 8.41 | 9.01 | 0.82 | 10.01% | 8.31 | 9.01 | 568606 | 49693.30 | 9.83% |
| 2025-02-21 | 8.30 | 8.19 | -0.07 | -0.85% | 8.04 | 8.42 | 234679 | 19330.37 | 4.06% |
| 2025-02-20 | 8.32 | 8.26 | -0.10 | -1.20% | 8.19 | 8.58 | 220068 | 18307.46 | 3.81% |
| 2025-02-19 | 8.40 | 8.36 | 0.22 | 2.70% | 8.20 | 8.50 | 368680 | 30643.19 | 6.38% |
| 2025-02-18 | 8.78 | 8.14 | -0.90 | -9.96% | 8.14 | 9.20 | 756282 | 64942.61 | 13.08% |
| 2025-02-17 | 8.33 | 9.04 | 0.63 | 7.49% | 8.33 | 9.25 | 872080 | 79008.79 | 15.08% |
| 2025-02-14 | 8.70 | 8.41 | -0.31 | -3.56% | 8.29 | 8.83 | 413582 | 35151.70 | 7.15% |
| 2025-02-13 | 8.22 | 8.72 | 0.50 | 6.08% | 8.12 | 9.04 | 663151 | 56880.29 | 11.47% |
| 2025-02-12 | 7.95 | 8.22 | 0.37 | 4.71% | 7.95 | 8.30 | 444650 | 36341.95 | 7.69% |
| 2025-02-11 | 7.90 | 7.85 | -0.22 | -2.73% | 7.75 | 8.14 | 449569 | 35533.18 | 7.77% |
| 2025-02-10 | 7.50 | 8.07 | 0.55 | 7.31% | 7.33 | 8.27 | 656409 | 51135.71 | 11.35% |
| 2025-02-07 | 7.25 | 7.52 | 0.27 | 3.72% | 7.15 | 7.80 | 320392 | 24081.40 | 5.54% |
| 2025-02-06 | 7.05 | 7.25 | 0.21 | 2.98% | 7.02 | 7.33 | 198091 | 14241.76 | 3.43% |
| 2025-02-05 | 6.78 | 7.04 | 0.31 | 4.61% | 6.68 | 7.12 | 197136 | 13681.20 | 3.41% |
| 2025-01-27 | 6.86 | 6.73 | -0.05 | -0.74% | 6.73 | 7.15 | 245172 | 16951.80 | 4.24% |
| 2025-01-24 | 6.29 | 6.78 | 0.49 | 7.79% | 6.16 | 6.88 | 342702 | 22609.77 | 5.93% |
| 2025-01-23 | 6.60 | 6.29 | -0.28 | -4.26% | 6.25 | 6.72 | 180340 | 11715.18 | 3.12% |
| 2025-01-22 | 6.58 | 6.57 | -0.02 | -0.30% | 6.43 | 6.63 | 90406 | 5912.17 | 1.56% |
| 2025-01-21 | 6.79 | 6.59 | -0.13 | -1.93% | 6.55 | 6.82 | 121436 | 8053.19 | 2.10% |
| 2025-01-20 | 6.72 | 6.72 | 0.03 | 0.45% | 6.55 | 6.85 | 126780 | 8538.12 | 2.19% |
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。
