| 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 | 38.20 | 38.32 | -0.07 | -0.18% | 37.92 | 38.88 | 86143 | 32969.79 | 4.32% |
| 2025-12-11 | 38.88 | 38.39 | -0.23 | -0.60% | 38.28 | 38.91 | 66624 | 25676.52 | 3.34% |
| 2025-12-10 | 37.73 | 38.62 | 0.90 | 2.39% | 37.45 | 38.98 | 91522 | 35150.10 | 4.59% |
| 2025-12-09 | 37.82 | 37.72 | -0.08 | -0.21% | 37.58 | 38.46 | 55243 | 20954.74 | 2.77% |
| 2025-12-08 | 37.65 | 37.80 | 0.09 | 0.24% | 37.55 | 37.96 | 60287 | 22773.13 | 3.02% |
| 2025-12-05 | 36.77 | 37.71 | 0.91 | 2.47% | 36.50 | 37.71 | 72375 | 27017.51 | 3.63% |
| 2025-12-04 | 37.48 | 36.80 | -0.22 | -0.59% | 36.36 | 37.48 | 56600 | 20897.15 | 2.84% |
| 2025-12-03 | 37.32 | 37.02 | -0.29 | -0.78% | 36.87 | 37.77 | 48617 | 18056.68 | 2.44% |
| 2025-12-02 | 37.43 | 37.31 | -0.11 | -0.29% | 37.12 | 38.16 | 44421 | 16677.20 | 2.23% |
| 2025-12-01 | 36.88 | 37.42 | 0.60 | 1.63% | 36.70 | 37.54 | 67088 | 24998.64 | 3.36% |
| 2025-11-28 | 36.48 | 36.82 | 0.34 | 0.93% | 36.13 | 37.05 | 52718 | 19348.72 | 2.64% |
| 2025-11-27 | 36.85 | 36.48 | -0.40 | -1.08% | 36.45 | 37.40 | 65033 | 23991.42 | 3.26% |
| 2025-11-26 | 37.05 | 36.88 | -0.26 | -0.70% | 36.82 | 37.84 | 60404 | 22557.42 | 3.03% |
| 2025-11-25 | 37.33 | 37.14 | -0.10 | -0.27% | 37.00 | 37.79 | 56842 | 21241.77 | 2.85% |
| 2025-11-24 | 36.42 | 37.24 | 0.82 | 2.25% | 35.95 | 37.65 | 63499 | 23375.12 | 3.18% |
| 2025-11-21 | 37.00 | 36.42 | -1.17 | -3.11% | 36.15 | 37.50 | 69271 | 25490.52 | 3.47% |
| 2025-11-20 | 38.02 | 37.59 | -0.42 | -1.10% | 37.51 | 39.20 | 76143 | 29096.28 | 3.82% |
| 2025-11-19 | 38.19 | 38.01 | -0.28 | -0.73% | 37.75 | 38.77 | 42286 | 16157.05 | 2.12% |
| 2025-11-18 | 38.78 | 38.29 | -0.49 | -1.26% | 38.06 | 39.00 | 51112 | 19698.27 | 2.56% |
| 2025-11-17 | 38.19 | 38.78 | 0.59 | 1.54% | 38.04 | 38.95 | 68724 | 26571.64 | 3.45% |
| 2025-11-14 | 36.97 | 38.19 | 0.89 | 2.39% | 36.81 | 39.20 | 123126 | 47409.42 | 6.17% |
| 2025-11-13 | 37.00 | 37.30 | 0.06 | 0.16% | 36.59 | 37.66 | 58560 | 21777.71 | 2.94% |
| 2025-11-12 | 38.10 | 37.24 | -0.99 | -2.59% | 37.00 | 38.20 | 59548 | 22263.03 | 2.99% |
| 2025-11-11 | 37.64 | 38.23 | 0.59 | 1.57% | 37.63 | 38.68 | 71328 | 27187.90 | 3.58% |
| 2025-11-10 | 38.49 | 37.64 | -0.74 | -1.93% | 37.09 | 38.64 | 90478 | 34021.81 | 4.54% |
| 2025-11-07 | 39.64 | 38.38 | -1.27 | -3.20% | 38.32 | 39.64 | 88682 | 34377.35 | 4.45% |
| 2025-11-06 | 39.27 | 39.65 | 0.41 | 1.04% | 39.25 | 39.88 | 61165 | 24230.37 | 3.07% |
| 2025-11-05 | 38.90 | 39.24 | -0.12 | -0.30% | 38.50 | 39.45 | 47162 | 18466.87 | 2.36% |
| 2025-11-04 | 39.99 | 39.36 | -0.80 | -1.99% | 39.05 | 40.55 | 85085 | 33717.78 | 4.27% |
| 2025-11-03 | 40.75 | 40.16 | -0.09 | -0.22% | 39.03 | 40.85 | 103142 | 41072.02 | 5.17% |
| 2025-10-31 | 39.99 | 40.25 | 0.28 | 0.70% | 39.78 | 40.94 | 106021 | 42898.93 | 5.32% |
| 2025-10-30 | 40.50 | 39.97 | -0.71 | -1.75% | 39.80 | 40.74 | 98815 | 39697.90 | 4.96% |
| 2025-10-29 | 39.90 | 40.68 | 0.98 | 2.47% | 39.70 | 40.88 | 97734 | 39452.22 | 4.90% |
| 2025-10-28 | 39.46 | 39.70 | 0.16 | 0.40% | 39.10 | 40.10 | 90846 | 36105.06 | 4.56% |
| 2025-10-27 | 39.92 | 39.54 | 0.11 | 0.28% | 39.05 | 40.10 | 87456 | 34609.70 | 4.39% |
| 2025-10-24 | 38.75 | 39.43 | 0.79 | 2.04% | 38.73 | 39.66 | 70104 | 27518.34 | 3.52% |
| 2025-10-23 | 39.21 | 38.64 | -0.58 | -1.48% | 38.00 | 39.21 | 71182 | 27339.12 | 3.57% |
| 2025-10-22 | 39.44 | 39.22 | -0.28 | -0.71% | 38.77 | 39.80 | 71470 | 27979.40 | 3.58% |
| 2025-10-21 | 39.24 | 39.50 | 0.31 | 0.79% | 38.63 | 39.55 | 75702 | 29651.73 | 3.80% |
| 2025-10-20 | 39.46 | 39.19 | 0.50 | 1.29% | 38.90 | 40.07 | 80415 | 31736.84 | 4.03% |
| 2025-10-17 | 40.45 | 38.69 | -1.99 | -4.89% | 38.60 | 40.60 | 100175 | 39550.30 | 5.02% |
| 2025-10-16 | 41.50 | 40.68 | -1.30 | -3.10% | 40.40 | 42.15 | 82904 | 34090.86 | 4.16% |
| 2025-10-15 | 40.50 | 41.98 | 1.69 | 4.19% | 39.91 | 42.15 | 121433 | 49793.28 | 6.09% |
| 2025-10-14 | 42.40 | 40.29 | -2.02 | -4.77% | 40.10 | 43.30 | 133569 | 55610.11 | 6.70% |
| 2025-10-13 | 41.50 | 42.31 | -1.97 | -4.45% | 41.21 | 42.71 | 139639 | 58551.48 | 7.00% |
| 2025-10-10 | 44.92 | 44.28 | -0.80 | -1.77% | 44.18 | 45.60 | 118852 | 53313.82 | 5.96% |
| 2025-10-09 | 45.20 | 45.08 | -0.41 | -0.90% | 44.86 | 45.85 | 106546 | 48154.44 | 5.34% |
| 2025-09-30 | 46.08 | 45.49 | -0.67 | -1.45% | 45.37 | 46.30 | 126453 | 57791.57 | 6.34% |
| 2025-09-29 | 47.00 | 46.16 | -0.71 | -1.51% | 45.55 | 47.65 | 148394 | 68797.78 | 7.44% |
| 2025-09-26 | 47.20 | 46.87 | -0.60 | -1.26% | 46.80 | 48.98 | 185392 | 88642.86 | 9.30% |
| 2025-09-25 | 46.48 | 47.47 | 0.96 | 2.06% | 46.25 | 48.50 | 225516 | 107646.71 | 11.31% |
| 2025-09-24 | 46.19 | 46.51 | 0.40 | 0.87% | 45.35 | 47.47 | 148915 | 69308.20 | 7.47% |
| 2025-09-23 | 47.84 | 46.11 | -1.87 | -3.90% | 45.18 | 48.35 | 201752 | 93801.55 | 10.12% |
| 2025-09-22 | 46.87 | 47.98 | 2.01 | 4.37% | 46.86 | 48.98 | 259180 | 124486.55 | 13.00% |
| 2025-09-19 | 46.08 | 45.97 | -0.40 | -0.86% | 45.50 | 47.00 | 163925 | 75594.21 | 8.22% |
| 2025-09-18 | 47.00 | 46.37 | -0.96 | -2.03% | 45.64 | 48.25 | 350487 | 165701.30 | 17.58% |
| 2025-09-17 | 45.48 | 47.33 | 1.85 | 4.07% | 44.90 | 47.74 | 337610 | 157229.12 | 16.93% |
| 2025-09-16 | 44.31 | 45.48 | 1.84 | 4.22% | 44.10 | 45.50 | 346761 | 156185.31 | 17.39% |
| 2025-09-15 | 43.90 | 43.64 | -0.02 | -0.05% | 43.04 | 44.41 | 156205 | 68248.03 | 7.83% |
| 2025-09-12 | 44.60 | 43.66 | -0.92 | -2.06% | 43.43 | 44.80 | 160469 | 70587.73 | 8.05% |
| 2025-09-11 | 43.15 | 44.58 | 1.18 | 2.72% | 42.63 | 44.99 | 204094 | 89879.13 | 10.23% |
| 2025-09-10 | 43.90 | 43.40 | -0.29 | -0.66% | 42.86 | 44.37 | 135741 | 59183.68 | 6.81% |
| 2025-09-09 | 43.74 | 43.69 | -0.06 | -0.14% | 43.28 | 44.99 | 191181 | 84238.57 | 9.59% |
| 2025-09-08 | 42.96 | 43.75 | 0.84 | 1.96% | 42.96 | 44.19 | 142435 | 62281.22 | 7.14% |
| 2025-09-05 | 41.39 | 42.91 | 1.62 | 3.92% | 41.15 | 43.05 | 121848 | 51588.71 | 6.11% |
| 2025-09-04 | 42.61 | 41.29 | -1.23 | -2.89% | 40.24 | 43.55 | 137669 | 57976.19 | 6.90% |
| 2025-09-03 | 43.65 | 42.52 | -1.03 | -2.37% | 42.23 | 43.85 | 128303 | 55201.45 | 6.43% |
| 2025-09-02 | 43.09 | 43.55 | 0.24 | 0.55% | 41.19 | 44.11 | 232206 | 99440.23 | 11.64% |
| 2025-09-01 | 43.75 | 43.31 | -0.53 | -1.21% | 43.03 | 44.72 | 139196 | 60661.72 | 6.98% |
| 2025-08-29 | 43.58 | 43.84 | 0.24 | 0.55% | 43.01 | 45.09 | 187369 | 82418.15 | 9.40% |
| 2025-08-28 | 43.51 | 43.60 | 0.02 | 0.05% | 42.00 | 44.14 | 202529 | 87540.48 | 10.16% |
| 2025-08-27 | 44.00 | 43.58 | -1.87 | -4.11% | 43.40 | 45.46 | 227016 | 100891.92 | 11.38% |
| 2025-08-26 | 46.80 | 45.45 | -1.35 | -2.88% | 45.26 | 46.80 | 189041 | 86648.88 | 9.48% |
| 2025-08-25 | 46.00 | 46.80 | 0.83 | 1.81% | 45.98 | 48.05 | 240933 | 113578.92 | 12.08% |
| 2025-08-22 | 46.03 | 45.97 | -0.27 | -0.58% | 45.80 | 46.60 | 183192 | 84407.30 | 9.19% |
| 2025-08-21 | 48.20 | 46.24 | -2.30 | -4.74% | 46.10 | 49.15 | 256003 | 120515.31 | 12.84% |
| 2025-08-20 | 46.93 | 48.54 | 1.37 | 2.90% | 46.75 | 49.28 | 277098 | 132999.75 | 13.90% |
| 2025-08-19 | 48.09 | 47.17 | -0.93 | -1.93% | 46.23 | 48.80 | 292087 | 138009.88 | 14.65% |
| 2025-08-18 | 49.08 | 48.10 | 1.00 | 2.12% | 47.38 | 49.82 | 303129 | 146237.67 | 15.20% |
| 2025-08-15 | 45.60 | 47.10 | 1.30 | 2.84% | 45.19 | 48.00 | 311223 | 145055.02 | 15.61% |
祥鑫科技(002965)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。
