| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.32 | 12.47 | 0.14 | 1.14% | 12.30 | 12.55 | 21327 | 2654.98 | 0.73% |
| 2026-03-24 | 12.18 | 12.33 | 0.40 | 3.35% | 11.94 | 12.33 | 30078 | 3660.42 | 1.03% |
| 2026-03-23 | 12.49 | 11.93 | -0.78 | -6.14% | 11.78 | 12.55 | 50393 | 6125.53 | 1.72% |
| 2026-03-20 | 13.18 | 12.71 | -0.42 | -3.20% | 12.66 | 13.19 | 35134 | 4534.68 | 1.20% |
| 2026-03-19 | 13.39 | 13.13 | -0.29 | -2.16% | 13.06 | 13.39 | 26750 | 3539.33 | 0.91% |
| 2026-03-18 | 13.27 | 13.42 | 0.15 | 1.13% | 13.15 | 13.54 | 29593 | 3953.87 | 1.01% |
| 2026-03-17 | 14.16 | 13.27 | -0.82 | -5.82% | 13.21 | 14.34 | 108816 | 14735.86 | 3.72% |
| 2026-03-16 | 13.94 | 14.09 | 0.11 | 0.79% | 13.89 | 14.51 | 78711 | 11131.94 | 2.69% |
| 2026-03-13 | 14.06 | 13.98 | -0.15 | -1.06% | 13.91 | 14.27 | 34172 | 4807.31 | 1.17% |
| 2026-03-12 | 14.63 | 14.13 | -0.46 | -3.15% | 14.06 | 14.65 | 51978 | 7424.70 | 1.78% |
| 2026-03-11 | 14.64 | 14.59 | 0.01 | 0.07% | 14.25 | 14.65 | 83705 | 12097.36 | 2.86% |
| 2026-03-10 | 14.47 | 14.58 | 0.39 | 2.75% | 14.29 | 14.74 | 54916 | 7971.06 | 1.88% |
| 2026-03-09 | 14.05 | 14.19 | 0.09 | 0.64% | 13.68 | 14.20 | 54890 | 7695.41 | 1.88% |
| 2026-03-06 | 13.74 | 14.10 | 0.35 | 2.55% | 13.74 | 14.15 | 41328 | 5788.66 | 1.41% |
| 2026-03-05 | 13.98 | 13.75 | 0.04 | 0.29% | 13.71 | 14.01 | 26297 | 3636.58 | 0.90% |
| 2026-03-04 | 13.65 | 13.71 | -0.07 | -0.51% | 13.54 | 13.81 | 34273 | 4699.43 | 1.17% |
| 2026-03-03 | 13.96 | 13.78 | -0.18 | -1.29% | 13.71 | 14.34 | 66258 | 9283.42 | 2.26% |
| 2026-03-02 | 14.24 | 13.96 | -0.43 | -2.99% | 13.60 | 14.30 | 71963 | 9997.62 | 2.46% |
| 2026-02-27 | 14.06 | 14.39 | 0.32 | 2.27% | 13.95 | 14.40 | 56970 | 8162.95 | 1.95% |
| 2026-02-26 | 14.37 | 14.07 | -0.25 | -1.75% | 13.92 | 14.37 | 53349 | 7502.82 | 1.82% |
| 2026-02-25 | 14.15 | 14.32 | 0.17 | 1.20% | 14.10 | 14.45 | 62535 | 8959.57 | 2.14% |
| 2026-02-24 | 14.42 | 14.15 | -0.21 | -1.46% | 14.00 | 14.60 | 44995 | 6366.89 | 1.54% |
| 2026-02-13 | 14.37 | 14.36 | -0.03 | -0.21% | 14.35 | 14.60 | 46081 | 6675.03 | 1.58% |
| 2026-02-12 | 14.55 | 14.39 | -0.22 | -1.51% | 14.36 | 14.71 | 47500 | 6874.79 | 1.62% |
| 2026-02-11 | 14.46 | 14.61 | 0.13 | 0.90% | 14.37 | 14.77 | 51106 | 7482.47 | 1.75% |
| 2026-02-10 | 14.64 | 14.48 | -0.15 | -1.03% | 14.35 | 14.69 | 43632 | 6302.77 | 1.49% |
| 2026-02-09 | 14.54 | 14.63 | 0.26 | 1.81% | 14.38 | 14.72 | 57415 | 8365.23 | 1.96% |
| 2026-02-06 | 14.32 | 14.37 | 0.05 | 0.35% | 14.12 | 14.75 | 58056 | 8403.98 | 1.98% |
| 2026-02-05 | 14.25 | 14.32 | 0.02 | 0.14% | 14.09 | 14.43 | 43762 | 6231.18 | 1.50% |
| 2026-02-04 | 14.45 | 14.30 | -0.23 | -1.58% | 14.26 | 14.68 | 51828 | 7457.75 | 1.77% |
| 2026-02-03 | 14.41 | 14.53 | 0.22 | 1.54% | 14.23 | 14.69 | 47300 | 6843.15 | 1.62% |
| 2026-02-02 | 13.92 | 14.31 | 0.33 | 2.36% | 13.91 | 14.80 | 105417 | 15264.92 | 3.60% |
| 2026-01-30 | 13.72 | 13.98 | 0.15 | 1.08% | 13.52 | 14.05 | 39015 | 5401.16 | 1.33% |
| 2026-01-29 | 13.85 | 13.83 | -0.14 | -1.00% | 13.68 | 14.17 | 43886 | 6109.46 | 1.50% |
| 2026-01-28 | 14.20 | 13.97 | -0.32 | -2.24% | 13.94 | 14.29 | 47602 | 6686.67 | 1.63% |
| 2026-01-27 | 14.38 | 14.29 | -0.16 | -1.11% | 13.88 | 14.53 | 42015 | 5955.66 | 1.44% |
| 2026-01-26 | 14.80 | 14.45 | -0.39 | -2.63% | 14.28 | 14.83 | 61427 | 8890.34 | 2.10% |
| 2026-01-23 | 14.60 | 14.84 | 0.19 | 1.30% | 14.43 | 14.91 | 55683 | 8210.62 | 1.90% |
| 2026-01-22 | 14.85 | 14.65 | 0.08 | 0.55% | 14.55 | 15.35 | 68034 | 10053.31 | 2.33% |
| 2026-01-21 | 14.76 | 14.57 | -0.21 | -1.42% | 14.52 | 14.96 | 55328 | 8117.94 | 1.89% |
| 2026-01-20 | 15.09 | 14.78 | -0.35 | -2.31% | 14.65 | 15.18 | 66364 | 9849.44 | 2.27% |
| 2026-01-19 | 14.65 | 15.13 | 0.38 | 2.58% | 14.39 | 15.37 | 103838 | 15643.13 | 3.55% |
| 2026-01-16 | 15.03 | 14.75 | -0.28 | -1.86% | 14.51 | 15.10 | 79457 | 11752.98 | 2.72% |
| 2026-01-15 | 15.15 | 15.03 | -0.20 | -1.31% | 14.95 | 15.32 | 76733 | 11593.87 | 2.62% |
| 2026-01-14 | 14.69 | 15.23 | 0.53 | 3.61% | 14.69 | 15.68 | 140625 | 21527.18 | 4.81% |
| 2026-01-13 | 15.00 | 14.70 | -0.29 | -1.93% | 14.45 | 15.30 | 100112 | 14851.97 | 3.42% |
| 2026-01-12 | 14.55 | 14.99 | 0.45 | 3.09% | 14.26 | 15.47 | 123180 | 18212.10 | 4.21% |
| 2026-01-09 | 14.35 | 14.54 | 0.32 | 2.25% | 14.15 | 14.74 | 118947 | 17173.88 | 4.07% |
| 2026-01-08 | 14.35 | 14.22 | -0.13 | -0.91% | 14.20 | 14.47 | 60004 | 8588.13 | 2.05% |
| 2026-01-07 | 14.66 | 14.35 | -0.32 | -2.18% | 14.25 | 14.67 | 66556 | 9578.82 | 2.27% |
| 2026-01-06 | 14.82 | 14.67 | -0.13 | -0.88% | 14.53 | 15.18 | 70689 | 10412.85 | 2.42% |
| 2026-01-05 | 14.95 | 14.80 | -0.14 | -0.94% | 14.65 | 15.05 | 68698 | 10178.03 | 2.35% |
| 2025-12-31 | 15.44 | 14.94 | -0.57 | -3.68% | 14.88 | 15.44 | 119730 | 18049.79 | 4.09% |
| 2025-12-30 | 14.61 | 15.51 | 0.55 | 3.68% | 14.52 | 15.88 | 255611 | 38548.24 | 8.74% |
| 2025-12-29 | 13.98 | 14.96 | 1.09 | 7.86% | 13.98 | 15.26 | 188105 | 28313.00 | 6.43% |
| 2025-12-26 | 14.05 | 13.87 | -0.17 | -1.21% | 13.79 | 14.17 | 44881 | 6264.64 | 1.53% |
| 2025-12-25 | 13.99 | 14.04 | 0.09 | 0.65% | 13.75 | 14.10 | 54555 | 7583.54 | 1.86% |
| 2025-12-24 | 13.81 | 13.95 | 0.10 | 0.72% | 13.81 | 14.15 | 52552 | 7372.02 | 1.80% |
| 2025-12-23 | 14.13 | 13.85 | -0.34 | -2.40% | 13.77 | 14.19 | 61643 | 8573.10 | 2.11% |
| 2025-12-22 | 13.76 | 14.19 | 0.36 | 2.60% | 13.71 | 14.54 | 108418 | 15308.99 | 3.71% |
| 2025-12-19 | 13.42 | 13.83 | 0.41 | 3.06% | 13.30 | 14.16 | 117375 | 16177.13 | 4.01% |
| 2025-12-18 | 12.95 | 13.42 | 0.50 | 3.87% | 12.95 | 13.88 | 132989 | 18026.47 | 4.55% |
| 2025-12-17 | 12.81 | 12.92 | 0.00 | 0.00% | 12.70 | 13.24 | 71421 | 9255.14 | 2.44% |
| 2025-12-16 | 13.30 | 12.92 | -0.38 | -2.86% | 12.55 | 13.40 | 118255 | 15168.18 | 4.04% |
| 2025-12-15 | 12.08 | 13.30 | 1.21 | 10.01% | 12.04 | 13.30 | 115446 | 14918.99 | 3.95% |
| 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% |
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。
