| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.63 | 9.64 | -0.09 | -0.92% | 9.56 | 9.76 | 27363 | 2638.25 | 0.95% |
| 2025-04-02 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.81 | 16740 | 1629.85 | 0.58% |
| 2025-04-01 | 9.58 | 9.72 | 0.19 | 1.99% | 9.53 | 9.82 | 29232 | 2842.04 | 1.01% |
| 2025-03-31 | 9.65 | 9.53 | -0.14 | -1.45% | 9.43 | 9.67 | 32060 | 3054.71 | 1.11% |
| 2025-03-28 | 9.85 | 9.67 | -0.20 | -2.03% | 9.65 | 9.95 | 39111 | 3807.17 | 1.35% |
| 2025-03-27 | 9.92 | 9.87 | -0.07 | -0.70% | 9.81 | 9.98 | 25107 | 2485.02 | 0.87% |
| 2025-03-26 | 9.84 | 9.94 | 0.12 | 1.22% | 9.75 | 10.08 | 53998 | 5395.02 | 1.87% |
| 2025-03-25 | 9.72 | 9.82 | -0.01 | -0.10% | 9.70 | 9.89 | 23548 | 2307.55 | 0.82% |
| 2025-03-24 | 9.95 | 9.83 | -0.12 | -1.21% | 9.65 | 10.03 | 42868 | 4199.99 | 1.48% |
| 2025-03-21 | 10.09 | 9.95 | -0.15 | -1.49% | 9.92 | 10.19 | 29835 | 2988.36 | 1.03% |
| 2025-03-20 | 10.15 | 10.10 | 0.01 | 0.10% | 10.05 | 10.21 | 24571 | 2484.72 | 0.85% |
| 2025-03-19 | 10.15 | 10.09 | -0.10 | -0.98% | 10.03 | 10.18 | 26268 | 2649.40 | 0.91% |
| 2025-03-18 | 10.14 | 10.19 | 0.04 | 0.39% | 10.06 | 10.20 | 28494 | 2883.32 | 0.99% |
| 2025-03-17 | 10.10 | 10.15 | 0.10 | 1.00% | 10.06 | 10.20 | 45276 | 4594.67 | 1.57% |
| 2025-03-14 | 9.94 | 10.05 | 0.09 | 0.90% | 9.88 | 10.07 | 40073 | 4009.32 | 1.39% |
| 2025-03-13 | 9.99 | 9.96 | -0.03 | -0.30% | 9.80 | 10.04 | 34931 | 3455.82 | 1.21% |
| 2025-03-12 | 10.10 | 9.99 | -0.11 | -1.09% | 9.95 | 10.15 | 37457 | 3744.12 | 1.30% |
| 2025-03-11 | 10.15 | 10.10 | -0.07 | -0.69% | 9.98 | 10.16 | 40142 | 4039.57 | 1.39% |
| 2025-03-10 | 10.05 | 10.17 | 0.13 | 1.29% | 9.95 | 10.20 | 62055 | 6280.49 | 2.15% |
| 2025-03-07 | 9.90 | 10.04 | 0.10 | 1.01% | 9.86 | 10.20 | 75185 | 7575.71 | 2.60% |
| 2025-03-06 | 9.78 | 9.94 | 0.18 | 1.84% | 9.72 | 9.97 | 48446 | 4777.23 | 1.68% |
| 2025-03-05 | 9.85 | 9.76 | -0.08 | -0.81% | 9.70 | 9.85 | 25603 | 2493.21 | 0.89% |
| 2025-03-04 | 9.69 | 9.84 | 0.12 | 1.23% | 9.63 | 9.84 | 27702 | 2704.10 | 0.96% |
| 2025-03-03 | 9.72 | 9.72 | 0.06 | 0.62% | 9.68 | 9.85 | 38178 | 3729.52 | 1.32% |
| 2025-02-28 | 9.84 | 9.66 | -0.26 | -2.62% | 9.66 | 9.92 | 37470 | 3666.75 | 1.30% |
| 2025-02-27 | 9.99 | 9.92 | 0.03 | 0.30% | 9.73 | 9.99 | 42994 | 4243.52 | 1.49% |
| 2025-02-26 | 9.83 | 9.89 | 0.06 | 0.61% | 9.81 | 9.93 | 37151 | 3665.78 | 1.29% |
| 2025-02-25 | 9.89 | 9.83 | -0.05 | -0.51% | 9.81 | 9.95 | 36925 | 3637.69 | 1.28% |
| 2025-02-24 | 9.76 | 9.88 | 0.09 | 0.92% | 9.72 | 9.89 | 41383 | 4058.34 | 1.43% |
| 2025-02-21 | 9.73 | 9.79 | -0.02 | -0.20% | 9.70 | 9.82 | 44092 | 4299.71 | 1.53% |
| 2025-02-20 | 9.85 | 9.81 | 0.00 | 0.00% | 9.71 | 9.86 | 37504 | 3662.52 | 1.30% |
| 2025-02-19 | 9.70 | 9.81 | 0.09 | 0.93% | 9.70 | 9.87 | 38227 | 3740.01 | 1.32% |
| 2025-02-18 | 9.89 | 9.72 | -0.16 | -1.62% | 9.65 | 9.98 | 63819 | 6256.57 | 2.21% |
| 2025-02-17 | 9.86 | 9.88 | 0.02 | 0.20% | 9.79 | 9.93 | 49743 | 4905.98 | 1.72% |
| 2025-02-14 | 9.78 | 9.86 | 0.09 | 0.92% | 9.71 | 10.06 | 68050 | 6708.29 | 2.36% |
| 2025-02-13 | 9.93 | 9.77 | -0.17 | -1.71% | 9.73 | 9.97 | 61930 | 6080.13 | 2.14% |
| 2025-02-12 | 9.86 | 9.94 | 0.03 | 0.30% | 9.77 | 9.95 | 84356 | 8319.28 | 2.92% |
| 2025-02-11 | 9.91 | 9.91 | 0.01 | 0.10% | 9.87 | 10.19 | 122741 | 12251.24 | 4.25% |
| 2025-02-10 | 10.07 | 9.90 | -0.26 | -2.56% | 9.69 | 10.08 | 215765 | 21330.09 | 7.47% |
| 2025-02-07 | 9.63 | 10.16 | 0.92 | 9.96% | 9.57 | 10.16 | 185582 | 18766.28 | 6.42% |
| 2025-02-06 | 9.08 | 9.24 | 0.10 | 1.09% | 9.05 | 9.24 | 40943 | 3740.58 | 1.42% |
| 2025-02-05 | 9.25 | 9.14 | -0.27 | -2.87% | 9.08 | 9.33 | 73982 | 6791.76 | 2.56% |
| 2025-01-27 | 10.20 | 9.41 | -1.05 | -10.04% | 9.41 | 10.35 | 157688 | 15293.04 | 5.46% |
| 2025-01-24 | 10.10 | 10.46 | 0.36 | 3.56% | 9.72 | 10.47 | 186917 | 18909.35 | 6.47% |
| 2025-01-23 | 9.48 | 10.10 | 0.73 | 7.79% | 9.34 | 10.31 | 158875 | 15668.41 | 5.50% |
| 2025-01-22 | 9.30 | 9.37 | 0.02 | 0.21% | 9.25 | 9.58 | 46507 | 4368.37 | 1.61% |
| 2025-01-21 | 9.43 | 9.35 | 0.00 | 0.00% | 9.18 | 9.49 | 18281 | 1706.81 | 0.63% |
| 2025-01-20 | 9.30 | 9.35 | 0.18 | 1.96% | 9.17 | 9.37 | 17911 | 1663.17 | 0.62% |
| 2025-01-17 | 9.16 | 9.17 | 0.01 | 0.11% | 9.07 | 9.23 | 14163 | 1298.44 | 0.49% |
| 2025-01-16 | 9.08 | 9.16 | 0.02 | 0.22% | 9.07 | 9.27 | 17997 | 1652.94 | 0.62% |
| 2025-01-15 | 9.23 | 9.14 | 0.00 | 0.00% | 9.05 | 9.27 | 13918 | 1273.35 | 0.48% |
| 2025-01-14 | 8.94 | 9.14 | 0.25 | 2.81% | 8.89 | 9.15 | 15968 | 1446.27 | 0.55% |
| 2025-01-13 | 8.78 | 8.89 | 0.08 | 0.91% | 8.56 | 8.93 | 14219 | 1253.12 | 0.49% |
| 2025-01-10 | 9.07 | 8.81 | -0.23 | -2.54% | 8.81 | 9.08 | 21367 | 1900.70 | 0.74% |
| 2025-01-09 | 9.10 | 9.04 | -0.11 | -1.20% | 9.01 | 9.14 | 16116 | 1460.74 | 0.56% |
| 2025-01-08 | 9.15 | 9.15 | -0.05 | -0.54% | 9.00 | 9.28 | 21689 | 1981.10 | 0.75% |
| 2025-01-07 | 9.07 | 9.20 | 0.09 | 0.99% | 9.00 | 9.29 | 18002 | 1646.27 | 0.62% |
| 2025-01-06 | 9.03 | 9.11 | 0.09 | 1.00% | 8.68 | 9.22 | 17625 | 1591.86 | 0.61% |
| 2025-01-03 | 9.35 | 9.02 | -0.33 | -3.53% | 8.97 | 9.49 | 27006 | 2477.85 | 0.93% |
| 2025-01-02 | 9.48 | 9.35 | -0.14 | -1.48% | 9.29 | 9.65 | 20345 | 1926.49 | 0.70% |
| 2024-12-31 | 9.68 | 9.49 | -0.19 | -1.96% | 9.47 | 9.76 | 15702 | 1508.60 | 0.54% |
| 2024-12-30 | 9.62 | 9.68 | -0.02 | -0.21% | 9.53 | 9.78 | 11743 | 1132.52 | 0.41% |
| 2024-12-27 | 9.55 | 9.70 | 0.16 | 1.68% | 9.48 | 9.79 | 17054 | 1650.14 | 0.59% |
| 2024-12-26 | 9.42 | 9.54 | 0.09 | 0.95% | 9.42 | 9.67 | 15645 | 1499.03 | 0.54% |
| 2024-12-25 | 9.60 | 9.45 | -0.20 | -2.07% | 9.35 | 9.69 | 18104 | 1711.81 | 0.63% |
| 2024-12-24 | 9.85 | 9.65 | 0.05 | 0.52% | 9.54 | 9.85 | 18398 | 1772.50 | 0.64% |
| 2024-12-23 | 10.00 | 9.60 | -0.36 | -3.61% | 9.57 | 10.01 | 34900 | 3403.23 | 1.21% |
| 2024-12-20 | 9.76 | 9.96 | 0.21 | 2.15% | 9.75 | 10.07 | 33054 | 3294.77 | 1.14% |
| 2024-12-19 | 9.72 | 9.75 | -0.03 | -0.31% | 9.66 | 9.84 | 21061 | 2051.73 | 0.73% |
| 2024-12-18 | 9.79 | 9.78 | -0.03 | -0.31% | 9.70 | 9.93 | 21313 | 2093.94 | 0.74% |
| 2024-12-17 | 10.14 | 9.81 | -0.38 | -3.73% | 9.70 | 10.18 | 42420 | 4195.15 | 1.47% |
| 2024-12-16 | 10.12 | 10.19 | 0.11 | 1.09% | 10.09 | 10.30 | 33284 | 3396.09 | 1.15% |
| 2024-12-13 | 10.28 | 10.08 | -0.19 | -1.85% | 10.06 | 10.29 | 28812 | 2928.07 | 1.00% |
| 2024-12-12 | 10.11 | 10.27 | 0.16 | 1.58% | 10.10 | 10.29 | 37944 | 3879.54 | 1.31% |
| 2024-12-11 | 10.04 | 10.11 | 0.06 | 0.60% | 9.99 | 10.14 | 27985 | 2828.89 | 0.97% |
| 2024-12-10 | 10.23 | 10.05 | -0.01 | -0.10% | 10.02 | 10.38 | 37135 | 3764.92 | 1.29% |
| 2024-12-09 | 10.07 | 10.06 | 0.00 | 0.00% | 9.97 | 10.13 | 29109 | 2927.61 | 1.01% |
| 2024-12-06 | 9.95 | 10.06 | 0.21 | 2.13% | 9.86 | 10.07 | 37052 | 3709.31 | 1.28% |
| 2024-12-05 | 9.74 | 9.85 | 0.11 | 1.13% | 9.74 | 9.88 | 22067 | 2167.28 | 0.76% |
| 2024-12-04 | 10.02 | 9.74 | -0.28 | -2.79% | 9.74 | 10.02 | 27693 | 2732.68 | 0.96% |
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。
