| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.36 | 6.17 | -0.19 | -2.99% | 6.14 | 6.37 | 439584 | 27427.06 | 7.44% |
| 2025-10-23 | 6.55 | 6.36 | -0.23 | -3.49% | 6.26 | 6.67 | 450719 | 28802.91 | 7.62% |
| 2025-10-22 | 6.45 | 6.59 | 0.24 | 3.78% | 6.34 | 6.64 | 721127 | 46787.98 | 12.20% |
| 2025-10-21 | 6.35 | 6.35 | -0.70 | -9.93% | 6.35 | 6.60 | 374119 | 23788.17 | 6.33% |
| 2025-10-20 | 6.99 | 7.05 | 0.09 | 1.29% | 6.97 | 7.10 | 101835 | 7163.86 | 1.72% |
| 2025-10-17 | 7.23 | 6.96 | -0.24 | -3.33% | 6.96 | 7.24 | 143017 | 10124.99 | 2.42% |
| 2025-10-16 | 7.38 | 7.20 | -0.18 | -2.44% | 7.18 | 7.39 | 120076 | 8721.18 | 2.03% |
| 2025-10-15 | 7.36 | 7.38 | 0.00 | 0.00% | 7.26 | 7.42 | 113305 | 8334.21 | 1.92% |
| 2025-10-14 | 7.42 | 7.38 | -0.03 | -0.40% | 7.34 | 7.48 | 169111 | 12526.90 | 2.86% |
| 2025-10-13 | 7.14 | 7.41 | 0.04 | 0.54% | 6.88 | 7.56 | 265322 | 19209.93 | 4.49% |
| 2025-10-10 | 7.29 | 7.37 | 0.07 | 0.96% | 7.08 | 7.38 | 222695 | 16231.16 | 3.77% |
| 2025-10-09 | 8.03 | 7.30 | -0.73 | -9.09% | 7.29 | 8.10 | 562139 | 42288.18 | 9.51% |
| 2025-09-30 | 7.90 | 8.03 | 0.14 | 1.77% | 7.90 | 8.14 | 167473 | 13447.28 | 2.83% |
| 2025-09-29 | 7.98 | 7.89 | -0.10 | -1.25% | 7.81 | 8.02 | 151638 | 11976.15 | 2.57% |
| 2025-09-26 | 8.10 | 7.99 | -0.16 | -1.96% | 7.95 | 8.32 | 232277 | 18735.32 | 3.93% |
| 2025-09-25 | 8.38 | 8.15 | -0.23 | -2.74% | 8.13 | 8.38 | 196988 | 16233.86 | 3.33% |
| 2025-09-24 | 8.30 | 8.38 | 0.08 | 0.96% | 8.20 | 8.44 | 164375 | 13719.69 | 2.78% |
| 2025-09-23 | 8.52 | 8.30 | -0.29 | -3.38% | 8.14 | 8.59 | 267599 | 22208.82 | 4.53% |
| 2025-09-22 | 8.54 | 8.59 | 0.03 | 0.35% | 8.42 | 8.85 | 242230 | 20951.59 | 4.10% |
| 2025-09-19 | 8.69 | 8.56 | -0.19 | -2.17% | 8.52 | 8.85 | 188201 | 16227.87 | 3.18% |
| 2025-09-18 | 8.98 | 8.75 | -0.13 | -1.46% | 8.63 | 9.06 | 377441 | 33380.89 | 6.39% |
| 2025-09-17 | 8.97 | 8.88 | -0.11 | -1.22% | 8.87 | 9.18 | 348795 | 31332.99 | 5.90% |
| 2025-09-16 | 8.70 | 8.99 | 0.30 | 3.45% | 8.64 | 9.08 | 402413 | 35772.02 | 6.81% |
| 2025-09-15 | 8.59 | 8.69 | 0.03 | 0.35% | 8.47 | 8.80 | 274461 | 23703.24 | 4.64% |
| 2025-09-12 | 8.45 | 8.66 | 0.12 | 1.41% | 8.39 | 8.75 | 296611 | 25354.69 | 5.02% |
| 2025-09-11 | 8.51 | 8.54 | -0.04 | -0.47% | 8.34 | 8.55 | 205210 | 17291.47 | 3.47% |
| 2025-09-10 | 8.59 | 8.58 | -0.02 | -0.23% | 8.45 | 8.62 | 183208 | 15612.71 | 3.10% |
| 2025-09-09 | 8.49 | 8.60 | 0.31 | 3.74% | 8.38 | 8.88 | 403419 | 34947.59 | 6.82% |
| 2025-09-08 | 8.36 | 8.29 | -0.04 | -0.48% | 8.21 | 8.40 | 149871 | 12419.91 | 2.54% |
| 2025-09-05 | 8.22 | 8.33 | 0.11 | 1.34% | 8.10 | 8.38 | 185603 | 15324.78 | 3.14% |
| 2025-09-04 | 8.28 | 8.22 | 0.02 | 0.24% | 8.08 | 8.38 | 191047 | 15784.94 | 3.23% |
| 2025-09-03 | 8.56 | 8.20 | -0.37 | -4.32% | 8.15 | 8.71 | 268998 | 22563.47 | 4.55% |
| 2025-09-02 | 8.85 | 8.57 | -0.33 | -3.71% | 8.47 | 8.89 | 322913 | 27798.81 | 5.46% |
| 2025-09-01 | 8.75 | 8.90 | 0.07 | 0.79% | 8.65 | 9.07 | 361922 | 32088.59 | 6.12% |
| 2025-08-29 | 8.61 | 8.83 | 0.27 | 3.15% | 8.37 | 9.15 | 606282 | 53221.14 | 10.48% |
| 2025-08-28 | 8.52 | 8.56 | -0.04 | -0.47% | 8.30 | 8.76 | 409115 | 34942.98 | 7.07% |
| 2025-08-27 | 8.73 | 8.60 | -0.13 | -1.49% | 8.60 | 8.88 | 545735 | 47690.55 | 9.44% |
| 2025-08-26 | 8.91 | 8.73 | -0.39 | -4.28% | 8.70 | 8.92 | 751068 | 66000.45 | 12.99% |
| 2025-08-25 | 9.84 | 9.12 | -0.20 | -2.15% | 9.10 | 10.03 | 1389956 | 130767.16 | 24.04% |
| 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% |
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。
