| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 25.16 | 25.83 | 0.68 | 2.70% | 25.14 | 26.00 | 188290 | 48405.72 | 1.71% |
| 2025-08-19 | 24.75 | 25.15 | 0.39 | 1.58% | 24.67 | 25.44 | 183084 | 45872.78 | 1.66% |
| 2025-08-18 | 25.20 | 24.76 | -0.32 | -1.28% | 24.66 | 25.24 | 193228 | 48014.00 | 1.75% |
| 2025-08-15 | 23.98 | 25.08 | 1.08 | 4.50% | 23.90 | 25.18 | 210253 | 51974.80 | 1.91% |
| 2025-08-14 | 24.55 | 24.00 | -0.73 | -2.95% | 23.83 | 24.84 | 183353 | 44354.45 | 1.66% |
| 2025-08-13 | 24.80 | 24.73 | -0.08 | -0.32% | 24.58 | 25.00 | 90433 | 22372.92 | 0.82% |
| 2025-08-12 | 24.60 | 24.81 | 0.18 | 0.73% | 24.39 | 24.87 | 99810 | 24572.75 | 0.90% |
| 2025-08-11 | 24.93 | 24.63 | -0.11 | -0.44% | 24.44 | 25.00 | 144324 | 35606.50 | 1.31% |
| 2025-08-08 | 24.46 | 24.74 | 0.16 | 0.65% | 24.46 | 24.93 | 82995 | 20505.54 | 0.75% |
| 2025-08-07 | 25.07 | 24.58 | -0.38 | -1.52% | 24.46 | 25.07 | 138639 | 34195.66 | 1.26% |
| 2025-08-06 | 24.68 | 24.96 | 0.31 | 1.26% | 24.64 | 25.05 | 116233 | 28946.09 | 1.05% |
| 2025-08-05 | 24.78 | 24.65 | -0.02 | -0.08% | 24.58 | 24.79 | 87954 | 21692.36 | 0.80% |
| 2025-08-04 | 24.61 | 24.67 | -0.10 | -0.40% | 24.30 | 24.83 | 146824 | 36112.42 | 1.33% |
| 2025-08-01 | 24.76 | 24.77 | 0.00 | 0.00% | 24.65 | 25.24 | 146439 | 36344.73 | 1.33% |
| 2025-07-31 | 25.63 | 24.77 | -1.09 | -4.22% | 24.66 | 25.85 | 265335 | 66511.37 | 2.41% |
| 2025-07-30 | 25.65 | 25.86 | 0.12 | 0.47% | 25.54 | 26.43 | 224780 | 58592.94 | 2.04% |
| 2025-07-29 | 25.53 | 25.74 | 0.12 | 0.47% | 25.10 | 25.89 | 157543 | 40182.26 | 1.43% |
| 2025-07-28 | 25.03 | 25.62 | 0.42 | 1.67% | 24.66 | 25.72 | 211953 | 53671.77 | 1.92% |
| 2025-07-25 | 25.42 | 25.20 | -0.19 | -0.75% | 25.16 | 26.07 | 222079 | 56669.85 | 2.01% |
| 2025-07-24 | 24.90 | 25.39 | 0.27 | 1.07% | 24.76 | 25.40 | 190585 | 47767.10 | 1.73% |
| 2025-07-23 | 25.09 | 25.12 | 0.12 | 0.48% | 24.95 | 26.00 | 355941 | 90282.30 | 3.23% |
| 2025-07-22 | 24.66 | 25.00 | 0.35 | 1.42% | 24.41 | 25.00 | 263472 | 65272.38 | 2.39% |
| 2025-07-21 | 24.18 | 24.65 | 0.88 | 3.70% | 24.18 | 24.97 | 386136 | 95426.79 | 3.50% |
| 2025-07-18 | 23.14 | 23.77 | 0.82 | 3.57% | 22.90 | 24.10 | 314607 | 74210.70 | 2.85% |
| 2025-07-17 | 23.10 | 22.95 | -0.12 | -0.52% | 22.70 | 23.14 | 129037 | 29492.86 | 1.17% |
| 2025-07-16 | 23.10 | 23.07 | -0.02 | -0.09% | 22.90 | 23.24 | 134938 | 31078.54 | 1.22% |
| 2025-07-15 | 22.27 | 23.09 | 0.84 | 3.78% | 22.19 | 23.23 | 345049 | 79352.59 | 3.13% |
| 2025-07-14 | 22.08 | 22.25 | 0.21 | 0.95% | 22.02 | 22.44 | 119865 | 26608.70 | 1.09% |
| 2025-07-11 | 22.08 | 22.04 | 0.21 | 0.96% | 21.95 | 22.48 | 217122 | 48301.11 | 1.97% |
| 2025-07-10 | 21.33 | 21.83 | 0.50 | 2.34% | 21.25 | 21.87 | 147865 | 31969.82 | 1.34% |
| 2025-07-09 | 21.60 | 21.33 | -0.42 | -1.93% | 21.25 | 21.82 | 123188 | 26487.84 | 1.12% |
| 2025-07-08 | 20.99 | 21.75 | 0.82 | 3.92% | 20.96 | 21.85 | 296829 | 63817.17 | 2.69% |
| 2025-07-07 | 20.75 | 20.93 | 0.18 | 0.87% | 20.74 | 21.05 | 73349 | 15347.45 | 0.66% |
| 2025-07-04 | 20.97 | 20.75 | -0.21 | -1.00% | 20.61 | 20.97 | 100335 | 20850.95 | 0.91% |
| 2025-07-03 | 20.93 | 20.96 | 0.03 | 0.14% | 20.85 | 21.11 | 90051 | 18889.19 | 0.82% |
| 2025-07-02 | 20.63 | 20.93 | 0.26 | 1.26% | 20.60 | 20.95 | 117784 | 24567.17 | 1.07% |
| 2025-07-01 | 20.53 | 20.67 | 0.14 | 0.68% | 20.43 | 20.80 | 95199 | 19657.61 | 0.86% |
| 2025-06-30 | 20.67 | 20.53 | -0.01 | -0.05% | 20.38 | 20.67 | 81371 | 16655.16 | 0.74% |
| 2025-06-27 | 20.42 | 20.54 | 0.12 | 0.59% | 20.38 | 20.78 | 115258 | 23759.60 | 1.04% |
| 2025-06-26 | 20.46 | 20.42 | -0.10 | -0.49% | 20.36 | 20.65 | 95058 | 19451.85 | 0.86% |
| 2025-06-25 | 20.53 | 20.52 | 0.12 | 0.59% | 20.37 | 20.60 | 91546 | 18753.30 | 0.83% |
| 2025-06-24 | 20.14 | 20.40 | 0.31 | 1.54% | 20.01 | 20.42 | 76833 | 15592.50 | 0.70% |
| 2025-06-23 | 20.14 | 20.09 | -0.05 | -0.25% | 20.01 | 20.29 | 70339 | 14169.37 | 0.64% |
| 2025-06-20 | 20.39 | 20.14 | -0.21 | -1.03% | 19.93 | 20.46 | 88593 | 17923.34 | 0.80% |
| 2025-06-19 | 21.51 | 21.35 | -0.21 | -0.97% | 21.20 | 21.72 | 94595 | 20247.65 | 0.86% |
| 2025-06-18 | 21.80 | 21.56 | -0.23 | -1.06% | 21.45 | 21.84 | 92912 | 20008.01 | 0.84% |
| 2025-06-17 | 21.33 | 21.79 | 0.43 | 2.01% | 21.30 | 21.95 | 133400 | 28994.95 | 1.21% |
| 2025-06-16 | 21.54 | 21.36 | -0.11 | -0.51% | 21.30 | 21.73 | 86938 | 18646.37 | 0.79% |
| 2025-06-13 | 21.59 | 21.47 | -0.08 | -0.37% | 21.43 | 21.84 | 136364 | 29516.76 | 1.24% |
| 2025-06-12 | 21.23 | 21.55 | 0.38 | 1.79% | 21.13 | 21.62 | 171450 | 36750.96 | 1.55% |
| 2025-06-11 | 20.89 | 21.17 | 0.29 | 1.39% | 20.86 | 21.20 | 126557 | 26706.12 | 1.15% |
| 2025-06-10 | 21.02 | 20.88 | -0.12 | -0.57% | 20.78 | 21.17 | 104867 | 21971.43 | 0.95% |
| 2025-06-09 | 21.06 | 21.00 | -0.03 | -0.14% | 20.90 | 21.07 | 66318 | 13933.68 | 0.60% |
| 2025-06-06 | 20.90 | 21.03 | 0.17 | 0.81% | 20.87 | 21.27 | 103884 | 21909.92 | 0.94% |
| 2025-06-05 | 20.90 | 20.86 | -0.04 | -0.19% | 20.82 | 21.10 | 92980 | 19472.92 | 0.84% |
| 2025-06-04 | 20.86 | 20.90 | 0.03 | 0.14% | 20.78 | 20.99 | 64637 | 13504.60 | 0.59% |
| 2025-06-03 | 20.80 | 20.87 | -0.03 | -0.14% | 20.72 | 20.93 | 78179 | 16259.46 | 0.71% |
| 2025-05-30 | 20.99 | 20.90 | -0.13 | -0.62% | 20.85 | 21.00 | 62342 | 13032.83 | 0.57% |
| 2025-05-29 | 20.99 | 21.03 | 0.03 | 0.14% | 20.84 | 21.08 | 70753 | 14860.90 | 0.64% |
| 2025-05-28 | 21.34 | 21.00 | -0.35 | -1.64% | 20.97 | 21.34 | 100449 | 21212.30 | 0.91% |
| 2025-05-27 | 21.05 | 21.35 | 0.31 | 1.47% | 20.71 | 21.39 | 182231 | 38416.03 | 1.65% |
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。
