| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 37.42 | 38.15 | 1.38 | 3.75% | 36.68 | 38.29 | 289179 | 108416.18 | 2.59% |
| 2026-02-02 | 39.80 | 36.77 | -3.80 | -9.37% | 36.69 | 40.16 | 523933 | 199666.69 | 4.69% |
| 2026-01-30 | 41.44 | 40.57 | -1.43 | -3.40% | 39.99 | 42.45 | 353264 | 144146.94 | 3.19% |
| 2026-01-29 | 43.23 | 42.00 | -1.66 | -3.80% | 41.70 | 44.09 | 256094 | 109079.59 | 2.31% |
| 2026-01-28 | 42.63 | 43.66 | 0.89 | 2.08% | 41.95 | 43.80 | 272599 | 117341.33 | 2.47% |
| 2026-01-27 | 43.00 | 42.77 | -0.33 | -0.77% | 41.56 | 43.66 | 241814 | 102624.65 | 2.19% |
| 2026-01-26 | 42.26 | 43.10 | 0.85 | 2.01% | 42.17 | 44.10 | 216209 | 93598.12 | 1.96% |
| 2026-01-23 | 42.70 | 42.25 | 0.12 | 0.28% | 40.91 | 42.75 | 178276 | 74605.35 | 1.62% |
| 2026-01-22 | 42.40 | 42.13 | 0.47 | 1.13% | 41.51 | 43.06 | 198818 | 84131.28 | 1.80% |
| 2026-01-21 | 41.50 | 41.66 | 0.28 | 0.68% | 40.55 | 42.02 | 165517 | 68615.07 | 1.50% |
| 2026-01-20 | 41.80 | 41.38 | -0.12 | -0.29% | 40.51 | 42.86 | 237445 | 98233.84 | 2.15% |
| 2026-01-19 | 40.16 | 41.50 | 1.09 | 2.70% | 39.72 | 42.00 | 229198 | 94080.65 | 2.08% |
| 2026-01-16 | 40.46 | 40.41 | -0.04 | -0.10% | 39.91 | 41.35 | 162349 | 65416.13 | 1.47% |
| 2026-01-15 | 39.77 | 40.45 | 0.90 | 2.28% | 39.50 | 41.68 | 275453 | 112492.95 | 2.50% |
| 2026-01-14 | 38.46 | 39.55 | 1.15 | 2.99% | 37.71 | 40.17 | 294472 | 114895.56 | 2.67% |
| 2026-01-13 | 36.60 | 38.40 | 2.04 | 5.61% | 36.50 | 39.55 | 281165 | 108214.27 | 2.55% |
| 2026-01-12 | 37.22 | 36.36 | -1.10 | -2.94% | 35.96 | 37.37 | 235049 | 85601.55 | 2.13% |
| 2026-01-09 | 37.00 | 37.46 | 0.01 | 0.03% | 36.48 | 37.85 | 288264 | 107364.42 | 2.61% |
| 2026-01-08 | 37.50 | 37.45 | 0.15 | 0.40% | 36.69 | 37.66 | 211783 | 78642.25 | 1.92% |
| 2026-01-07 | 37.59 | 37.30 | -0.20 | -0.53% | 36.37 | 37.59 | 219374 | 81291.77 | 1.99% |
| 2026-01-06 | 34.44 | 37.50 | 3.06 | 8.89% | 34.41 | 37.77 | 385799 | 140550.73 | 3.50% |
| 2026-01-05 | 34.58 | 34.44 | -0.14 | -0.40% | 34.15 | 35.30 | 206983 | 71706.95 | 1.88% |
| 2025-12-31 | 34.73 | 34.58 | -0.14 | -0.40% | 34.38 | 35.06 | 96104 | 33294.03 | 0.87% |
| 2025-12-30 | 34.00 | 34.72 | 0.43 | 1.25% | 33.70 | 35.27 | 153525 | 53397.63 | 1.39% |
| 2025-12-29 | 35.18 | 34.29 | -0.67 | -1.92% | 34.26 | 35.50 | 215214 | 74834.07 | 1.95% |
| 2025-12-26 | 34.90 | 34.96 | 0.06 | 0.17% | 34.68 | 35.41 | 164538 | 57603.90 | 1.49% |
| 2025-12-25 | 34.72 | 34.90 | 0.17 | 0.49% | 34.50 | 35.76 | 177670 | 62629.80 | 1.61% |
| 2025-12-24 | 34.35 | 34.73 | 0.38 | 1.11% | 33.92 | 34.92 | 204027 | 70184.43 | 1.85% |
| 2025-12-23 | 33.65 | 34.35 | 0.44 | 1.30% | 33.65 | 34.74 | 164148 | 56326.59 | 1.49% |
| 2025-12-22 | 33.62 | 33.91 | 0.31 | 0.92% | 33.17 | 34.00 | 149709 | 50313.36 | 1.36% |
| 2025-12-19 | 32.72 | 33.60 | 0.82 | 2.50% | 32.40 | 33.84 | 204996 | 68430.20 | 1.86% |
| 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% |
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。
