| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.43 | 12.09 | -0.20 | -1.63% | 11.84 | 12.43 | 61341 | 7447.00 | 2.10% |
| 2025-12-11 | 13.26 | 12.29 | -0.94 | -7.11% | 12.10 | 13.32 | 157275 | 19592.88 | 5.38% |
| 2025-12-10 | 13.62 | 13.23 | -0.55 | -3.99% | 13.13 | 13.80 | 95728 | 12819.54 | 3.27% |
| 2025-12-09 | 13.41 | 13.78 | 0.29 | 2.15% | 13.41 | 13.99 | 111669 | 15300.46 | 3.82% |
| 2025-12-08 | 13.08 | 13.49 | 0.41 | 3.13% | 13.08 | 13.57 | 85301 | 11411.23 | 2.92% |
| 2025-12-05 | 12.91 | 13.08 | 0.22 | 1.71% | 12.63 | 13.27 | 57860 | 7502.71 | 1.98% |
| 2025-12-04 | 12.97 | 12.86 | 0.06 | 0.47% | 12.60 | 13.20 | 69892 | 9045.68 | 2.39% |
| 2025-12-03 | 13.12 | 12.80 | -0.32 | -2.44% | 12.72 | 13.25 | 55602 | 7169.44 | 1.90% |
| 2025-12-02 | 13.04 | 13.12 | 0.07 | 0.54% | 12.79 | 13.39 | 92352 | 12074.38 | 3.16% |
| 2025-12-01 | 13.34 | 13.05 | -0.26 | -1.95% | 12.99 | 13.50 | 81175 | 10640.72 | 2.77% |
| 2025-11-28 | 13.01 | 13.31 | 0.14 | 1.06% | 12.89 | 13.44 | 136267 | 17958.61 | 4.66% |
| 2025-11-27 | 12.67 | 13.17 | 0.58 | 4.61% | 12.59 | 13.85 | 155048 | 20971.56 | 5.30% |
| 2025-11-26 | 12.77 | 12.59 | -0.21 | -1.64% | 12.59 | 12.82 | 33703 | 4281.60 | 1.15% |
| 2025-11-25 | 12.77 | 12.80 | 0.05 | 0.39% | 12.76 | 13.21 | 35643 | 4598.51 | 1.22% |
| 2025-11-24 | 12.81 | 12.75 | 0.00 | 0.00% | 12.49 | 12.97 | 32948 | 4174.97 | 1.13% |
| 2025-11-21 | 13.10 | 12.75 | -0.42 | -3.19% | 12.61 | 13.21 | 35428 | 4551.93 | 1.21% |
| 2025-11-20 | 13.55 | 13.17 | -0.15 | -1.13% | 13.09 | 13.55 | 41352 | 5472.18 | 1.41% |
| 2025-11-19 | 13.91 | 13.32 | -0.59 | -4.24% | 13.30 | 13.91 | 42994 | 5813.36 | 1.47% |
| 2025-11-18 | 14.35 | 13.91 | -0.48 | -3.34% | 13.82 | 14.46 | 59367 | 8319.01 | 2.03% |
| 2025-11-17 | 14.55 | 14.39 | -0.02 | -0.14% | 14.03 | 14.63 | 50154 | 7139.85 | 1.71% |
| 2025-11-14 | 14.25 | 14.41 | 0.15 | 1.05% | 14.16 | 14.65 | 58630 | 8480.75 | 2.00% |
| 2025-11-13 | 14.04 | 14.26 | 0.25 | 1.78% | 13.85 | 14.47 | 57595 | 8177.76 | 1.97% |
| 2025-11-12 | 14.14 | 14.01 | -0.14 | -0.99% | 13.86 | 14.34 | 42847 | 6018.94 | 1.46% |
| 2025-11-11 | 14.01 | 14.15 | -0.10 | -0.70% | 13.70 | 14.74 | 91283 | 13016.42 | 3.12% |
| 2025-11-10 | 13.98 | 14.25 | 0.27 | 1.93% | 13.95 | 14.56 | 61147 | 8744.73 | 2.09% |
| 2025-11-07 | 14.19 | 13.98 | -0.23 | -1.62% | 13.95 | 14.35 | 44369 | 6246.18 | 1.52% |
| 2025-11-06 | 14.12 | 14.21 | 0.11 | 0.78% | 13.93 | 14.25 | 30473 | 4300.93 | 1.04% |
| 2025-11-05 | 13.87 | 14.10 | 0.09 | 0.64% | 13.86 | 14.26 | 32039 | 4522.94 | 1.10% |
| 2025-11-04 | 14.03 | 14.01 | -0.08 | -0.57% | 13.87 | 14.16 | 28115 | 3928.59 | 0.96% |
| 2025-11-03 | 14.30 | 14.09 | -0.13 | -0.91% | 13.89 | 14.30 | 35391 | 4987.06 | 1.21% |
| 2025-10-31 | 13.89 | 14.22 | 0.40 | 2.89% | 13.85 | 14.26 | 42057 | 5947.19 | 1.44% |
| 2025-10-30 | 14.58 | 13.82 | -0.67 | -4.62% | 13.81 | 14.60 | 78450 | 11018.64 | 2.68% |
| 2025-10-29 | 14.51 | 14.49 | -0.59 | -3.91% | 13.96 | 15.03 | 134011 | 19344.27 | 4.58% |
| 2025-10-28 | 14.10 | 15.08 | 0.97 | 6.87% | 13.96 | 15.35 | 140010 | 20744.66 | 4.79% |
| 2025-10-27 | 14.16 | 14.11 | 0.07 | 0.50% | 13.92 | 14.23 | 42968 | 6049.72 | 1.47% |
| 2025-10-24 | 14.03 | 14.04 | -0.04 | -0.28% | 13.89 | 14.18 | 37612 | 5276.67 | 1.29% |
| 2025-10-23 | 14.12 | 14.08 | -0.11 | -0.78% | 13.82 | 14.18 | 31755 | 4439.35 | 1.09% |
| 2025-10-22 | 14.11 | 14.19 | 0.01 | 0.07% | 14.01 | 14.40 | 42845 | 6086.09 | 1.46% |
| 2025-10-21 | 13.70 | 14.18 | 0.48 | 3.50% | 13.56 | 14.32 | 61382 | 8607.29 | 2.10% |
| 2025-10-20 | 13.71 | 13.70 | 0.06 | 0.44% | 13.48 | 13.86 | 47049 | 6424.57 | 1.61% |
| 2025-10-17 | 14.26 | 13.64 | -0.57 | -4.01% | 13.59 | 14.27 | 65976 | 9144.53 | 2.26% |
| 2025-10-16 | 14.65 | 14.21 | -0.41 | -2.80% | 14.14 | 14.70 | 41592 | 5953.04 | 1.42% |
| 2025-10-15 | 14.26 | 14.62 | 0.38 | 2.67% | 13.98 | 14.83 | 67607 | 9753.04 | 2.31% |
| 2025-10-14 | 15.01 | 14.24 | -0.51 | -3.46% | 14.13 | 15.01 | 87149 | 12615.36 | 2.98% |
| 2025-10-13 | 14.20 | 14.75 | -0.57 | -3.72% | 14.20 | 15.02 | 83060 | 12214.92 | 2.84% |
| 2025-10-10 | 15.58 | 15.32 | -0.19 | -1.23% | 15.28 | 15.83 | 108464 | 16819.48 | 3.71% |
| 2025-10-09 | 15.84 | 15.51 | -0.14 | -0.89% | 15.42 | 16.31 | 126309 | 19842.37 | 4.32% |
| 2025-09-30 | 16.53 | 15.65 | -0.77 | -4.69% | 15.56 | 16.72 | 131084 | 20711.78 | 4.48% |
| 2025-09-29 | 16.60 | 16.42 | -0.23 | -1.38% | 16.31 | 16.74 | 115374 | 18956.15 | 3.94% |
| 2025-09-26 | 17.20 | 16.65 | -0.87 | -4.97% | 16.65 | 17.38 | 175239 | 29669.14 | 5.99% |
| 2025-09-25 | 17.00 | 17.52 | -0.23 | -1.30% | 16.95 | 18.55 | 275738 | 49134.26 | 9.42% |
| 2025-09-24 | 17.30 | 17.75 | 0.64 | 3.74% | 16.51 | 18.60 | 358371 | 63378.48 | 12.25% |
| 2025-09-23 | 14.96 | 17.11 | 1.56 | 10.03% | 14.62 | 17.11 | 235595 | 38079.24 | 8.05% |
| 2025-09-22 | 16.80 | 15.55 | -1.62 | -9.44% | 15.45 | 16.80 | 311464 | 48661.22 | 10.65% |
| 2025-09-19 | 17.17 | 17.17 | 1.56 | 9.99% | 17.17 | 17.17 | 34508 | 5925.02 | 1.18% |
| 2025-09-18 | 15.61 | 15.61 | 1.42 | 10.01% | 15.61 | 15.61 | 29335 | 4579.25 | 1.00% |
| 2025-09-17 | 14.10 | 14.19 | 0.03 | 0.21% | 13.74 | 14.97 | 149827 | 21452.58 | 5.12% |
| 2025-09-16 | 14.09 | 14.16 | 0.35 | 2.53% | 13.70 | 14.44 | 105762 | 14869.93 | 3.62% |
| 2025-09-15 | 14.67 | 13.81 | -0.51 | -3.56% | 12.99 | 14.71 | 204722 | 28004.24 | 7.00% |
| 2025-09-12 | 14.77 | 14.32 | -0.50 | -3.37% | 14.17 | 14.82 | 119880 | 17238.85 | 4.10% |
| 2025-09-11 | 14.83 | 14.82 | -0.10 | -0.67% | 14.41 | 15.01 | 93354 | 13772.29 | 3.19% |
| 2025-09-10 | 14.84 | 14.92 | 0.07 | 0.47% | 14.50 | 15.09 | 124629 | 18470.57 | 4.26% |
| 2025-09-09 | 14.52 | 14.85 | 0.63 | 4.43% | 14.23 | 15.59 | 221556 | 32972.66 | 7.57% |
| 2025-09-08 | 14.16 | 14.22 | 0.73 | 5.41% | 13.75 | 14.30 | 194799 | 27418.51 | 6.66% |
| 2025-09-05 | 12.37 | 13.49 | 1.23 | 10.03% | 12.23 | 13.49 | 128037 | 16716.27 | 4.38% |
| 2025-09-04 | 12.49 | 12.26 | -0.21 | -1.68% | 12.10 | 12.67 | 52843 | 6563.53 | 1.81% |
| 2025-09-03 | 12.77 | 12.47 | -0.28 | -2.20% | 12.39 | 12.88 | 43621 | 5494.54 | 1.49% |
| 2025-09-02 | 13.02 | 12.75 | -0.24 | -1.85% | 12.45 | 13.15 | 89223 | 11327.22 | 3.05% |
| 2025-09-01 | 12.93 | 12.99 | 0.09 | 0.70% | 12.76 | 13.32 | 100310 | 13144.28 | 3.43% |
| 2025-08-29 | 13.04 | 12.90 | -0.15 | -1.15% | 12.75 | 13.11 | 81492 | 10510.50 | 2.79% |
| 2025-08-28 | 13.54 | 13.05 | -0.31 | -2.32% | 12.68 | 13.68 | 153217 | 20029.48 | 5.24% |
| 2025-08-27 | 13.99 | 13.36 | -0.54 | -3.88% | 13.36 | 14.11 | 188014 | 25785.91 | 6.43% |
| 2025-08-26 | 13.67 | 13.90 | 0.23 | 1.68% | 13.42 | 14.44 | 246827 | 34677.86 | 8.44% |
| 2025-08-25 | 14.28 | 13.67 | -0.97 | -6.63% | 13.18 | 14.80 | 349719 | 48531.73 | 11.95% |
| 2025-08-22 | 13.56 | 14.64 | 0.85 | 6.16% | 13.30 | 14.93 | 374048 | 53443.14 | 12.79% |
| 2025-08-21 | 13.04 | 13.79 | 1.25 | 9.97% | 12.99 | 13.79 | 157639 | 21518.68 | 5.39% |
| 2025-08-20 | 12.73 | 12.54 | -0.19 | -1.49% | 12.37 | 12.79 | 101828 | 12751.30 | 3.48% |
| 2025-08-19 | 12.87 | 12.73 | -0.47 | -3.56% | 12.56 | 13.28 | 272342 | 34994.19 | 9.31% |
| 2025-08-18 | 12.39 | 13.20 | 1.20 | 10.00% | 12.39 | 13.20 | 264244 | 33908.78 | 9.03% |
| 2025-08-15 | 11.29 | 12.00 | 0.88 | 7.91% | 11.04 | 12.21 | 287431 | 33426.57 | 9.82% |
兴业科技(002674)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。
