| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-26 | 20.69 | 21.04 | 0.39 | 1.89% | 20.54 | 21.12 | 125827 | 26313.13 | 1.14% |
| 2025-05-23 | 20.75 | 20.65 | -0.02 | -0.10% | 20.60 | 20.97 | 90160 | 18754.66 | 0.82% |
| 2025-05-22 | 20.95 | 20.67 | -0.39 | -1.85% | 20.66 | 20.95 | 91687 | 19041.55 | 0.83% |
| 2025-05-21 | 20.85 | 21.06 | 0.16 | 0.77% | 20.82 | 21.21 | 127818 | 26829.29 | 1.16% |
| 2025-05-20 | 21.00 | 20.90 | -0.14 | -0.67% | 20.85 | 21.29 | 95771 | 20068.98 | 0.87% |
| 2025-05-19 | 21.12 | 21.04 | -0.21 | -0.99% | 20.68 | 21.19 | 170866 | 35815.10 | 1.55% |
| 2025-05-16 | 20.48 | 21.25 | 0.71 | 3.46% | 20.42 | 21.29 | 188842 | 39486.77 | 1.71% |
| 2025-05-15 | 20.73 | 20.54 | -0.17 | -0.82% | 20.54 | 20.91 | 111233 | 23067.29 | 1.01% |
| 2025-05-14 | 20.67 | 20.71 | 0.06 | 0.29% | 20.55 | 20.75 | 91334 | 18865.35 | 0.83% |
| 2025-05-13 | 20.79 | 20.65 | 0.01 | 0.05% | 20.57 | 20.80 | 87155 | 18017.84 | 0.79% |
| 2025-05-12 | 20.60 | 20.64 | 0.23 | 1.13% | 20.42 | 20.65 | 94715 | 19459.96 | 0.86% |
| 2025-05-09 | 20.61 | 20.41 | -0.23 | -1.11% | 20.35 | 20.68 | 87347 | 17849.85 | 0.79% |
| 2025-05-08 | 20.66 | 20.64 | -0.16 | -0.77% | 20.50 | 20.68 | 111758 | 23005.23 | 1.01% |
| 2025-05-07 | 20.61 | 20.80 | 0.32 | 1.56% | 20.48 | 21.00 | 184711 | 38214.79 | 1.67% |
| 2025-05-06 | 20.43 | 20.48 | 0.05 | 0.24% | 20.22 | 20.52 | 99958 | 20414.81 | 0.91% |
| 2025-04-30 | 20.08 | 20.43 | 0.28 | 1.39% | 20.01 | 20.45 | 107104 | 21759.24 | 0.97% |
| 2025-04-29 | 19.66 | 20.15 | 0.05 | 0.25% | 19.50 | 20.15 | 199460 | 39471.32 | 1.81% |
| 2025-04-28 | 20.35 | 20.10 | -0.25 | -1.23% | 20.06 | 20.35 | 87578 | 17691.85 | 0.79% |
| 2025-04-25 | 20.21 | 20.35 | 0.09 | 0.44% | 20.20 | 20.48 | 81189 | 16524.91 | 0.74% |
| 2025-04-24 | 20.28 | 20.26 | -0.01 | -0.05% | 20.19 | 20.45 | 77570 | 15738.34 | 0.70% |
| 2025-04-23 | 20.27 | 20.27 | 0.06 | 0.30% | 20.13 | 20.38 | 102573 | 20771.36 | 0.93% |
| 2025-04-22 | 20.21 | 20.21 | 0.00 | 0.00% | 20.00 | 20.31 | 93747 | 18918.99 | 0.85% |
| 2025-04-21 | 20.08 | 20.21 | 0.16 | 0.80% | 19.97 | 20.22 | 81290 | 16346.03 | 0.74% |
| 2025-04-18 | 20.01 | 20.05 | -0.03 | -0.15% | 19.96 | 20.11 | 51427 | 10293.51 | 0.47% |
| 2025-04-17 | 20.00 | 20.08 | -0.01 | -0.05% | 19.98 | 20.18 | 76483 | 15371.40 | 0.69% |
| 2025-04-16 | 20.33 | 20.09 | -0.27 | -1.33% | 19.95 | 20.33 | 111901 | 22490.99 | 1.01% |
| 2025-04-15 | 20.50 | 20.36 | -0.10 | -0.49% | 20.27 | 20.56 | 107443 | 21882.60 | 0.97% |
| 2025-04-14 | 20.38 | 20.46 | 0.32 | 1.59% | 20.22 | 20.65 | 161881 | 32996.43 | 1.47% |
| 2025-04-11 | 19.89 | 20.14 | 0.12 | 0.60% | 19.80 | 20.22 | 144828 | 29063.33 | 1.31% |
| 2025-04-10 | 20.10 | 20.02 | 0.15 | 0.75% | 19.97 | 20.28 | 182993 | 36782.48 | 1.66% |
| 2025-04-09 | 19.75 | 19.87 | -0.12 | -0.60% | 19.24 | 19.96 | 200912 | 39508.54 | 1.82% |
| 2025-04-08 | 19.85 | 19.99 | 0.47 | 2.41% | 19.50 | 20.11 | 207770 | 41219.09 | 1.88% |
| 2025-04-07 | 20.50 | 19.52 | -2.17 | -10.00% | 19.52 | 20.79 | 222367 | 44500.92 | 2.02% |
| 2025-04-03 | 21.72 | 21.69 | -0.24 | -1.09% | 21.61 | 21.95 | 111916 | 24317.29 | 1.01% |
| 2025-04-02 | 21.84 | 21.93 | 0.06 | 0.27% | 21.66 | 22.19 | 135108 | 29687.30 | 1.22% |
| 2025-04-01 | 22.01 | 21.87 | -0.33 | -1.49% | 21.58 | 22.19 | 245707 | 53492.27 | 2.23% |
| 2025-03-31 | 22.25 | 22.20 | -0.19 | -0.85% | 21.83 | 22.36 | 137202 | 30311.87 | 1.24% |
| 2025-03-28 | 22.92 | 22.39 | -0.63 | -2.74% | 22.28 | 22.96 | 203365 | 45847.29 | 1.84% |
| 2025-03-27 | 23.02 | 23.02 | -0.10 | -0.43% | 22.96 | 23.48 | 224084 | 52048.53 | 2.03% |
| 2025-03-26 | 23.38 | 23.12 | -0.27 | -1.15% | 23.08 | 23.47 | 205407 | 47723.68 | 1.86% |
| 2025-03-25 | 23.07 | 23.39 | 0.35 | 1.52% | 22.85 | 23.68 | 357101 | 83118.03 | 3.24% |
| 2025-03-24 | 22.51 | 23.04 | 0.53 | 2.35% | 22.43 | 23.29 | 252687 | 58068.59 | 2.29% |
| 2025-03-21 | 22.61 | 22.51 | -0.19 | -0.84% | 22.35 | 22.90 | 110667 | 24972.31 | 1.00% |
| 2025-03-20 | 22.86 | 22.70 | -0.20 | -0.87% | 22.68 | 23.38 | 132477 | 30432.73 | 1.20% |
| 2025-03-19 | 22.64 | 22.90 | 0.26 | 1.15% | 22.46 | 23.05 | 145217 | 33104.21 | 1.32% |
| 2025-03-18 | 22.78 | 22.64 | -0.16 | -0.70% | 22.53 | 22.92 | 111370 | 25239.98 | 1.01% |
| 2025-03-17 | 22.93 | 22.80 | -0.15 | -0.65% | 22.71 | 23.12 | 156373 | 35788.82 | 1.42% |
| 2025-03-14 | 22.81 | 22.95 | 0.17 | 0.75% | 22.68 | 22.97 | 204822 | 46856.68 | 1.86% |
| 2025-03-13 | 22.59 | 22.78 | 0.07 | 0.31% | 22.56 | 23.06 | 206048 | 46849.24 | 1.87% |
| 2025-03-12 | 22.28 | 22.71 | 0.51 | 2.30% | 22.23 | 22.88 | 343155 | 77575.87 | 3.11% |
| 2025-03-11 | 21.39 | 22.20 | 0.64 | 2.97% | 21.28 | 22.37 | 277840 | 60963.78 | 2.52% |
| 2025-03-10 | 21.62 | 21.56 | -0.16 | -0.74% | 21.36 | 21.70 | 122548 | 26301.97 | 1.11% |
| 2025-03-07 | 21.50 | 21.72 | 0.13 | 0.60% | 21.45 | 21.96 | 170403 | 37083.77 | 1.54% |
| 2025-03-06 | 21.45 | 21.59 | 0.15 | 0.70% | 21.33 | 21.64 | 135114 | 29056.81 | 1.22% |
| 2025-03-05 | 21.74 | 21.44 | -0.30 | -1.38% | 21.30 | 21.79 | 135521 | 29030.60 | 1.23% |
| 2025-03-04 | 21.80 | 21.74 | -0.20 | -0.91% | 21.60 | 21.94 | 127831 | 27768.44 | 1.16% |
| 2025-03-03 | 21.22 | 21.94 | 0.72 | 3.39% | 21.20 | 22.28 | 338565 | 74531.76 | 3.07% |
| 2025-02-28 | 21.46 | 21.22 | -0.23 | -1.07% | 21.19 | 21.58 | 131870 | 28195.53 | 1.20% |
| 2025-02-27 | 21.55 | 21.45 | -0.10 | -0.46% | 21.16 | 21.59 | 150568 | 32177.96 | 1.36% |
| 2025-02-26 | 21.34 | 21.55 | 0.20 | 0.94% | 21.33 | 21.62 | 127824 | 27446.42 | 1.16% |
| 2025-02-25 | 21.69 | 21.35 | -0.46 | -2.11% | 21.30 | 21.73 | 154036 | 33110.29 | 1.40% |
| 2025-02-24 | 21.94 | 21.81 | -0.07 | -0.32% | 21.66 | 22.32 | 182476 | 40039.63 | 1.65% |
| 2025-02-21 | 21.75 | 21.88 | 0.10 | 0.46% | 21.59 | 22.13 | 222596 | 48547.84 | 2.02% |
| 2025-02-20 | 21.41 | 21.78 | 0.34 | 1.59% | 21.00 | 22.18 | 283148 | 61104.15 | 2.57% |
| 2025-02-19 | 21.32 | 21.44 | -0.02 | -0.09% | 21.29 | 21.52 | 143822 | 30740.14 | 1.30% |
| 2025-02-18 | 21.69 | 21.46 | -0.23 | -1.06% | 21.36 | 21.82 | 126128 | 27278.62 | 1.14% |
| 2025-02-17 | 21.95 | 21.69 | -0.25 | -1.14% | 21.54 | 21.95 | 165844 | 35896.88 | 1.50% |
| 2025-02-14 | 22.03 | 21.94 | -0.22 | -0.99% | 21.76 | 22.24 | 126020 | 27646.75 | 1.14% |
| 2025-02-13 | 22.54 | 22.16 | -0.48 | -2.12% | 22.12 | 22.62 | 143046 | 31934.51 | 1.30% |
| 2025-02-12 | 21.88 | 22.64 | 0.61 | 2.77% | 21.88 | 22.68 | 289371 | 64989.14 | 2.62% |
| 2025-02-11 | 21.62 | 22.03 | 0.41 | 1.90% | 21.30 | 22.18 | 209238 | 45595.54 | 1.90% |
| 2025-02-10 | 21.88 | 21.62 | -0.22 | -1.01% | 21.42 | 21.92 | 132712 | 28660.64 | 1.20% |
| 2025-02-07 | 21.45 | 21.84 | 0.39 | 1.82% | 21.28 | 21.94 | 172523 | 37483.32 | 1.56% |
| 2025-02-06 | 21.33 | 21.45 | 0.03 | 0.14% | 20.81 | 21.48 | 181792 | 38465.29 | 1.65% |
| 2025-02-05 | 21.98 | 21.42 | -0.45 | -2.06% | 21.33 | 22.02 | 144134 | 31014.65 | 1.31% |
| 2025-01-27 | 21.69 | 21.87 | 0.23 | 1.06% | 21.65 | 22.10 | 125024 | 27417.03 | 1.13% |
| 2025-01-24 | 21.39 | 21.64 | 0.23 | 1.07% | 21.31 | 21.69 | 110257 | 23770.48 | 1.00% |
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。
