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 | 9.11 | 9.32 | 0.85 | 10.04% | 8.92 | 9.32 | 1260608 | 116717.94 | 21.80% |
2025-08-21 | 8.70 | 8.47 | -0.37 | -4.19% | 8.41 | 8.81 | 584289 | 49965.44 | 10.10% |
2025-08-20 | 8.04 | 8.84 | 0.80 | 9.95% | 7.97 | 8.84 | 599916 | 51163.54 | 10.37% |
2025-08-19 | 8.12 | 8.04 | -0.08 | -0.99% | 7.99 | 8.13 | 187415 | 15084.28 | 3.24% |
2025-08-18 | 7.91 | 8.12 | 0.20 | 2.53% | 7.85 | 8.19 | 289558 | 23334.18 | 5.01% |
2025-08-15 | 7.94 | 7.92 | -0.07 | -0.88% | 7.87 | 7.99 | 182718 | 14456.62 | 3.16% |
2025-08-14 | 7.94 | 7.99 | 0.05 | 0.63% | 7.92 | 8.08 | 242060 | 19382.68 | 4.19% |
2025-08-13 | 7.79 | 7.94 | 0.14 | 1.79% | 7.74 | 7.99 | 225033 | 17718.12 | 3.89% |
2025-08-12 | 7.90 | 7.80 | -0.10 | -1.27% | 7.75 | 7.90 | 216433 | 16896.41 | 3.74% |
2025-08-11 | 7.87 | 7.90 | -0.01 | -0.13% | 7.83 | 7.99 | 187584 | 14832.65 | 3.24% |
2025-08-08 | 7.98 | 7.91 | -0.08 | -1.00% | 7.88 | 7.98 | 132604 | 10481.14 | 2.29% |
2025-08-07 | 8.10 | 7.99 | -0.14 | -1.72% | 7.98 | 8.10 | 182564 | 14627.46 | 3.16% |
2025-08-06 | 8.08 | 8.13 | 0.00 | 0.00% | 7.88 | 8.26 | 292939 | 23585.38 | 5.07% |
2025-08-05 | 8.41 | 8.13 | -0.32 | -3.79% | 8.04 | 8.46 | 460980 | 37735.10 | 7.97% |
2025-08-04 | 8.42 | 8.45 | 0.02 | 0.24% | 8.25 | 8.62 | 171532 | 14421.31 | 2.97% |
2025-08-01 | 8.39 | 8.43 | -0.05 | -0.59% | 8.36 | 8.46 | 88082 | 7399.17 | 1.52% |
2025-07-31 | 8.38 | 8.48 | 0.08 | 0.95% | 8.32 | 8.53 | 134334 | 11306.61 | 2.32% |
2025-07-30 | 8.52 | 8.40 | -0.20 | -2.33% | 8.34 | 8.60 | 197915 | 16696.94 | 3.42% |
2025-07-29 | 8.79 | 8.60 | 0.00 | 0.00% | 8.58 | 8.87 | 198620 | 17285.30 | 3.43% |
2025-07-28 | 8.78 | 8.60 | -0.18 | -2.05% | 8.46 | 8.78 | 234468 | 20064.65 | 4.05% |
2025-07-25 | 8.75 | 8.78 | 0.03 | 0.34% | 8.68 | 8.81 | 117044 | 10248.98 | 2.02% |
2025-07-24 | 8.81 | 8.75 | -0.01 | -0.11% | 8.70 | 8.82 | 142551 | 12502.27 | 2.47% |
2025-07-23 | 8.87 | 8.76 | -0.13 | -1.46% | 8.72 | 8.88 | 142833 | 12571.61 | 2.47% |
2025-07-22 | 9.05 | 8.89 | -0.17 | -1.88% | 8.86 | 9.08 | 169064 | 15079.13 | 2.92% |
2025-07-21 | 9.10 | 9.06 | -0.07 | -0.77% | 9.01 | 9.12 | 161798 | 14647.09 | 2.80% |
2025-07-18 | 9.25 | 9.13 | -0.14 | -1.51% | 9.11 | 9.29 | 230278 | 21098.73 | 3.98% |
2025-07-17 | 8.87 | 9.27 | 0.39 | 4.39% | 8.83 | 9.28 | 363555 | 32998.06 | 6.29% |
2025-07-16 | 8.67 | 8.88 | 0.23 | 2.66% | 8.61 | 9.20 | 337623 | 30129.89 | 5.84% |
2025-07-15 | 8.61 | 8.65 | -0.01 | -0.12% | 8.55 | 8.78 | 158315 | 13681.65 | 2.74% |
2025-07-14 | 8.65 | 8.66 | -0.01 | -0.12% | 8.56 | 8.75 | 106612 | 9197.03 | 1.84% |
2025-07-11 | 8.72 | 8.67 | -0.06 | -0.69% | 8.60 | 8.77 | 135950 | 11775.28 | 2.35% |
2025-07-10 | 8.62 | 8.73 | 0.09 | 1.04% | 8.61 | 8.83 | 166512 | 14569.16 | 2.88% |
2025-07-09 | 8.70 | 8.64 | -0.08 | -0.92% | 8.60 | 8.79 | 154357 | 13404.41 | 2.67% |
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% |
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。