| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.10 | 32.78 | 0.63 | 1.96% | 31.90 | 33.30 | 218836 | 71848.62 | 1.98% |
| 2025-12-17 | 30.58 | 32.15 | 1.58 | 5.17% | 30.58 | 32.58 | 233882 | 74185.36 | 2.12% |
| 2025-12-16 | 31.23 | 30.57 | -0.73 | -2.33% | 30.16 | 31.29 | 155193 | 47395.95 | 1.41% |
| 2025-12-15 | 31.08 | 31.30 | -0.05 | -0.16% | 30.88 | 31.92 | 147237 | 46320.82 | 1.33% |
| 2025-12-12 | 32.00 | 31.35 | -0.50 | -1.57% | 31.19 | 32.32 | 167410 | 52914.41 | 1.52% |
| 2025-12-11 | 32.34 | 31.85 | -0.36 | -1.12% | 31.78 | 33.12 | 134119 | 43404.27 | 1.22% |
| 2025-12-10 | 31.99 | 32.21 | 0.10 | 0.31% | 31.80 | 32.55 | 133938 | 43101.71 | 1.21% |
| 2025-12-09 | 32.71 | 32.11 | -0.88 | -2.67% | 31.87 | 32.99 | 205595 | 66350.40 | 1.86% |
| 2025-12-08 | 33.58 | 32.99 | -0.59 | -1.76% | 32.44 | 33.59 | 215219 | 70733.26 | 1.95% |
| 2025-12-05 | 33.12 | 33.58 | 1.00 | 3.07% | 31.90 | 33.74 | 269814 | 89044.23 | 2.45% |
| 2025-12-04 | 31.93 | 32.58 | 0.45 | 1.40% | 31.90 | 33.16 | 191528 | 62543.37 | 1.74% |
| 2025-12-03 | 32.58 | 32.13 | -0.21 | -0.65% | 31.85 | 33.07 | 163425 | 52925.00 | 1.48% |
| 2025-12-02 | 32.27 | 32.34 | -0.03 | -0.09% | 31.92 | 32.96 | 126342 | 40983.94 | 1.15% |
| 2025-12-01 | 32.57 | 32.37 | -0.13 | -0.40% | 32.16 | 33.27 | 216495 | 70607.72 | 1.96% |
| 2025-11-28 | 31.30 | 32.50 | 1.00 | 3.17% | 31.26 | 33.05 | 253934 | 82463.65 | 2.30% |
| 2025-11-27 | 30.51 | 31.50 | 0.99 | 3.24% | 30.47 | 31.90 | 265044 | 83412.48 | 2.40% |
| 2025-11-26 | 30.80 | 30.51 | -0.27 | -0.88% | 30.46 | 31.20 | 199838 | 61521.41 | 1.81% |
| 2025-11-25 | 30.80 | 30.78 | 0.18 | 0.59% | 30.43 | 31.29 | 237592 | 73160.48 | 2.15% |
| 2025-11-24 | 31.78 | 30.60 | -0.90 | -2.86% | 30.19 | 31.78 | 303367 | 93225.52 | 2.75% |
| 2025-11-21 | 32.17 | 31.50 | -1.40 | -4.26% | 30.38 | 32.56 | 465210 | 146453.12 | 4.22% |
| 2025-11-20 | 34.00 | 32.90 | -1.26 | -3.69% | 32.83 | 35.00 | 411538 | 138605.09 | 3.73% |
| 2025-11-19 | 33.79 | 34.16 | 0.21 | 0.62% | 33.32 | 34.80 | 371494 | 126353.89 | 3.37% |
| 2025-11-18 | 34.95 | 33.95 | -1.65 | -4.63% | 33.71 | 36.11 | 509494 | 175967.56 | 4.62% |
| 2025-11-17 | 36.48 | 35.60 | 0.69 | 1.98% | 35.24 | 36.95 | 513625 | 184307.09 | 4.66% |
| 2025-11-14 | 34.51 | 34.91 | 0.20 | 0.58% | 34.17 | 35.70 | 471831 | 165225.45 | 4.28% |
| 2025-11-13 | 32.99 | 34.71 | 2.13 | 6.54% | 32.67 | 35.46 | 669072 | 230518.83 | 6.06% |
| 2025-11-12 | 32.20 | 32.58 | -0.01 | -0.03% | 31.20 | 33.12 | 361240 | 115704.82 | 3.27% |
| 2025-11-11 | 33.15 | 32.59 | -0.56 | -1.69% | 32.49 | 33.30 | 411515 | 135216.53 | 3.73% |
| 2025-11-10 | 33.17 | 33.15 | 0.91 | 2.82% | 32.64 | 34.55 | 705680 | 235717.33 | 6.40% |
| 2025-11-07 | 31.16 | 32.24 | 1.45 | 4.71% | 30.61 | 32.95 | 614555 | 196471.17 | 5.57% |
| 2025-11-06 | 28.87 | 30.79 | 1.90 | 6.58% | 28.87 | 31.38 | 504901 | 154495.47 | 4.58% |
| 2025-11-05 | 27.10 | 28.89 | 1.38 | 5.02% | 26.99 | 29.08 | 324954 | 91991.90 | 2.95% |
| 2025-11-04 | 28.50 | 27.51 | -1.00 | -3.51% | 27.35 | 29.10 | 189504 | 53255.32 | 1.72% |
| 2025-11-03 | 28.60 | 28.51 | -0.06 | -0.21% | 27.95 | 28.72 | 180378 | 51081.45 | 1.63% |
| 2025-10-31 | 28.70 | 28.57 | 0.09 | 0.32% | 28.21 | 29.47 | 300395 | 86713.01 | 2.72% |
| 2025-10-30 | 28.36 | 28.48 | 0.07 | 0.25% | 27.96 | 29.20 | 270186 | 77088.20 | 2.45% |
| 2025-10-29 | 27.51 | 28.41 | 1.07 | 3.91% | 27.37 | 28.66 | 250753 | 70453.40 | 2.27% |
| 2025-10-28 | 26.90 | 27.34 | 0.62 | 2.32% | 26.79 | 27.89 | 245572 | 67410.67 | 2.23% |
| 2025-10-27 | 26.79 | 26.72 | 0.24 | 0.91% | 26.60 | 27.46 | 181227 | 48932.11 | 1.64% |
| 2025-10-24 | 26.77 | 26.48 | -0.15 | -0.56% | 26.28 | 27.18 | 117525 | 31213.78 | 1.07% |
| 2025-10-23 | 26.33 | 26.63 | 0.23 | 0.87% | 25.61 | 26.70 | 139459 | 36546.86 | 1.26% |
| 2025-10-22 | 26.88 | 26.40 | -0.50 | -1.86% | 26.34 | 26.97 | 121447 | 32290.08 | 1.10% |
| 2025-10-21 | 26.41 | 26.90 | -0.01 | -0.04% | 25.12 | 27.01 | 235161 | 62332.55 | 2.13% |
| 2025-10-20 | 26.99 | 26.91 | 0.28 | 1.05% | 26.06 | 27.69 | 284279 | 76091.71 | 2.58% |
| 2025-10-17 | 27.30 | 26.63 | -0.65 | -2.38% | 26.56 | 27.46 | 221408 | 59675.25 | 2.01% |
| 2025-10-16 | 29.00 | 27.28 | -1.95 | -6.67% | 27.04 | 29.16 | 406978 | 113001.58 | 3.69% |
| 2025-10-15 | 29.65 | 29.23 | 0.00 | 0.00% | 28.98 | 30.07 | 161334 | 47436.26 | 1.46% |
| 2025-10-14 | 31.00 | 29.23 | -0.90 | -2.99% | 28.97 | 31.38 | 241478 | 72539.45 | 2.19% |
| 2025-10-13 | 29.12 | 30.13 | -0.32 | -1.05% | 29.11 | 30.36 | 214136 | 64080.45 | 1.94% |
| 2025-10-10 | 29.64 | 30.45 | 0.65 | 2.18% | 29.42 | 30.87 | 298578 | 90866.02 | 2.71% |
| 2025-10-09 | 28.58 | 29.80 | 1.63 | 5.79% | 27.92 | 29.97 | 366826 | 105903.43 | 3.32% |
| 2025-09-30 | 27.12 | 28.17 | 0.92 | 3.38% | 27.04 | 28.25 | 253543 | 70622.92 | 2.30% |
| 2025-09-29 | 27.35 | 27.25 | -0.08 | -0.29% | 26.20 | 27.65 | 213761 | 57280.26 | 1.94% |
| 2025-09-26 | 27.15 | 27.33 | 0.13 | 0.48% | 27.10 | 27.97 | 103989 | 28594.89 | 0.94% |
| 2025-09-25 | 27.09 | 27.20 | -0.11 | -0.40% | 27.06 | 27.53 | 122136 | 33319.25 | 1.11% |
| 2025-09-24 | 26.58 | 27.31 | 0.71 | 2.67% | 26.25 | 27.40 | 130181 | 34956.29 | 1.18% |
| 2025-09-23 | 26.84 | 26.60 | -0.29 | -1.08% | 26.10 | 26.97 | 128161 | 33911.98 | 1.16% |
| 2025-09-22 | 27.44 | 26.89 | -0.61 | -2.22% | 26.70 | 27.47 | 126139 | 33950.89 | 1.14% |
| 2025-09-19 | 27.12 | 27.50 | 0.38 | 1.40% | 27.03 | 27.95 | 101757 | 28043.11 | 0.92% |
| 2025-09-18 | 27.39 | 27.12 | -0.35 | -1.27% | 26.86 | 27.97 | 142777 | 39195.31 | 1.29% |
| 2025-09-17 | 27.18 | 27.47 | 0.11 | 0.40% | 26.82 | 27.77 | 132022 | 36071.69 | 1.20% |
| 2025-09-16 | 27.63 | 27.36 | -0.20 | -0.73% | 26.86 | 28.24 | 184999 | 50552.42 | 1.68% |
| 2025-09-15 | 28.30 | 27.56 | -0.83 | -2.92% | 27.41 | 28.58 | 160946 | 44647.86 | 1.46% |
| 2025-09-12 | 28.29 | 28.39 | 0.11 | 0.39% | 27.67 | 28.50 | 156172 | 43949.88 | 1.42% |
| 2025-09-11 | 28.00 | 28.28 | 0.12 | 0.43% | 27.88 | 28.56 | 135405 | 38094.20 | 1.23% |
| 2025-09-10 | 28.04 | 28.16 | -0.34 | -1.19% | 27.47 | 28.80 | 158264 | 44372.11 | 1.43% |
| 2025-09-09 | 28.18 | 28.50 | 0.32 | 1.14% | 28.05 | 29.42 | 202293 | 58164.38 | 1.83% |
| 2025-09-08 | 26.97 | 28.18 | 1.22 | 4.53% | 26.51 | 28.28 | 260237 | 72130.48 | 2.36% |
| 2025-09-05 | 26.40 | 26.96 | 0.56 | 2.12% | 26.40 | 27.08 | 129536 | 34746.88 | 1.17% |
| 2025-09-04 | 26.77 | 26.40 | -0.40 | -1.49% | 26.00 | 26.98 | 122199 | 32380.90 | 1.11% |
| 2025-09-03 | 27.23 | 26.80 | -0.43 | -1.58% | 26.46 | 27.37 | 104844 | 28082.61 | 0.95% |
| 2025-09-02 | 27.91 | 27.23 | -0.55 | -1.98% | 26.86 | 28.15 | 152837 | 41707.86 | 1.39% |
| 2025-09-01 | 27.77 | 27.78 | 0.05 | 0.18% | 27.40 | 28.35 | 199481 | 55627.85 | 1.81% |
| 2025-08-29 | 27.33 | 27.73 | 0.42 | 1.54% | 27.21 | 28.07 | 192659 | 53543.42 | 1.75% |
| 2025-08-28 | 27.58 | 27.31 | -0.39 | -1.41% | 26.40 | 27.97 | 295876 | 80069.71 | 2.68% |
| 2025-08-27 | 28.34 | 27.70 | -0.37 | -1.32% | 27.70 | 28.60 | 211312 | 59520.98 | 1.92% |
| 2025-08-26 | 27.00 | 28.07 | 1.04 | 3.85% | 26.76 | 28.35 | 310598 | 86497.43 | 2.82% |
| 2025-08-25 | 25.75 | 27.03 | 1.15 | 4.44% | 25.75 | 27.16 | 299153 | 80223.44 | 2.71% |
| 2025-08-22 | 25.83 | 25.88 | -0.06 | -0.23% | 25.59 | 26.08 | 159950 | 41341.21 | 1.45% |
| 2025-08-21 | 25.80 | 25.94 | 0.11 | 0.43% | 25.55 | 26.12 | 174479 | 45157.48 | 1.58% |
兴发集团(600141)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。
