| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 2.98 | 2.75 | -0.30 | -9.84% | 2.75 | 2.99 | 143416 | 4030.33 | 3.37% |
| 2025-04-03 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.12 | 80463 | 2462.87 | 1.89% |
| 2025-04-02 | 3.00 | 3.01 | 0.01 | 0.33% | 2.96 | 3.04 | 80081 | 2399.04 | 1.88% |
| 2025-04-01 | 3.08 | 3.00 | -0.09 | -2.91% | 2.99 | 3.12 | 95460 | 2894.24 | 2.24% |
| 2025-03-31 | 3.10 | 3.09 | 0.00 | 0.00% | 2.98 | 3.10 | 104198 | 3162.38 | 2.45% |
| 2025-03-28 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.18 | 101311 | 3142.88 | 2.38% |
| 2025-03-27 | 3.23 | 3.10 | -0.19 | -5.78% | 3.05 | 3.26 | 172163 | 5378.24 | 4.05% |
| 2025-03-26 | 2.93 | 3.29 | 0.07 | 2.17% | 2.93 | 3.30 | 222319 | 7037.68 | 5.23% |
| 2025-03-25 | 3.30 | 3.22 | -0.08 | -2.42% | 3.16 | 3.30 | 111100 | 3575.62 | 2.61% |
| 2025-03-24 | 3.47 | 3.30 | -0.18 | -5.17% | 3.22 | 3.48 | 181505 | 6019.49 | 4.27% |
| 2025-03-21 | 3.50 | 3.48 | -0.06 | -1.69% | 3.42 | 3.54 | 112396 | 3903.90 | 2.64% |
| 2025-03-20 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.58 | 89752 | 3186.68 | 2.11% |
| 2025-03-19 | 3.66 | 3.55 | -0.09 | -2.47% | 3.54 | 3.68 | 139046 | 4962.78 | 3.27% |
| 2025-03-18 | 3.76 | 3.64 | -0.15 | -3.96% | 3.56 | 3.77 | 314146 | 11412.17 | 7.39% |
| 2025-03-17 | 3.85 | 3.79 | -0.11 | -2.82% | 3.76 | 3.94 | 197398 | 7526.05 | 4.64% |
| 2025-03-14 | 4.02 | 3.90 | -0.13 | -3.23% | 3.88 | 4.03 | 249892 | 9818.83 | 5.87% |
| 2025-03-13 | 3.75 | 4.03 | 0.25 | 6.61% | 3.68 | 4.07 | 364694 | 14222.71 | 8.57% |
| 2025-03-12 | 3.74 | 3.78 | 0.06 | 1.61% | 3.74 | 3.85 | 133590 | 5070.16 | 3.14% |
| 2025-03-11 | 3.78 | 3.72 | -0.07 | -1.85% | 3.68 | 3.82 | 122471 | 4587.36 | 2.88% |
| 2025-03-10 | 3.72 | 3.79 | 0.05 | 1.34% | 3.72 | 3.95 | 174371 | 6708.90 | 4.10% |
| 2025-03-07 | 3.82 | 3.74 | -0.08 | -2.09% | 3.72 | 3.89 | 131197 | 4980.98 | 3.08% |
| 2025-03-06 | 3.80 | 3.82 | 0.04 | 1.06% | 3.71 | 3.87 | 136477 | 5183.30 | 3.21% |
| 2025-03-05 | 3.84 | 3.78 | -0.06 | -1.56% | 3.62 | 3.84 | 171026 | 6345.93 | 4.02% |
| 2025-03-04 | 3.91 | 3.84 | -0.02 | -0.52% | 3.76 | 3.92 | 143284 | 5474.11 | 3.37% |
| 2025-03-03 | 3.94 | 3.86 | -0.03 | -0.77% | 3.84 | 3.99 | 161654 | 6300.55 | 3.80% |
| 2025-02-28 | 4.09 | 3.89 | -0.22 | -5.35% | 3.86 | 4.11 | 285298 | 11371.50 | 6.71% |
| 2025-02-27 | 4.22 | 4.11 | -0.11 | -2.61% | 3.98 | 4.30 | 402770 | 16616.95 | 9.47% |
| 2025-02-26 | 3.91 | 4.22 | 0.38 | 9.90% | 3.89 | 4.22 | 225142 | 9376.83 | 5.29% |
| 2025-02-25 | 3.85 | 3.84 | -0.11 | -2.78% | 3.81 | 3.93 | 262341 | 10115.15 | 6.17% |
| 2025-02-24 | 3.87 | 3.95 | -0.12 | -2.95% | 3.82 | 4.16 | 382682 | 15208.01 | 9.00% |
| 2025-02-21 | 4.47 | 4.07 | 0.01 | 0.25% | 4.05 | 4.47 | 533651 | 22416.25 | 12.55% |
| 2025-02-20 | 3.89 | 4.06 | 0.37 | 10.03% | 3.77 | 4.06 | 323988 | 12714.92 | 7.62% |
| 2025-02-19 | 3.66 | 3.69 | 0.10 | 2.79% | 3.59 | 3.77 | 192193 | 7074.56 | 4.52% |
| 2025-02-18 | 3.90 | 3.59 | -0.31 | -7.95% | 3.57 | 3.90 | 233516 | 8662.79 | 5.49% |
| 2025-02-17 | 3.89 | 3.90 | 0.03 | 0.78% | 3.78 | 3.95 | 258201 | 10024.92 | 6.07% |
| 2025-02-14 | 3.96 | 3.87 | -0.20 | -4.91% | 3.83 | 4.08 | 308725 | 12126.23 | 7.26% |
| 2025-02-13 | 3.91 | 4.07 | 0.22 | 5.71% | 3.80 | 4.24 | 536410 | 21632.42 | 12.61% |
| 2025-02-12 | 3.83 | 3.85 | -0.10 | -2.53% | 3.67 | 4.13 | 526225 | 20520.79 | 12.37% |
| 2025-02-11 | 3.95 | 3.95 | 0.36 | 10.03% | 3.70 | 3.95 | 360558 | 14094.17 | 8.48% |
| 2025-02-10 | 3.30 | 3.59 | 0.33 | 10.12% | 3.30 | 3.59 | 160007 | 5558.29 | 3.76% |
| 2025-02-07 | 3.24 | 3.26 | 0.02 | 0.62% | 3.10 | 3.28 | 233370 | 7503.89 | 5.49% |
| 2025-02-06 | 3.17 | 3.24 | 0.20 | 6.58% | 3.06 | 3.25 | 308846 | 9748.25 | 7.26% |
| 2025-02-05 | 2.62 | 3.04 | 0.28 | 10.14% | 2.62 | 3.04 | 145956 | 4215.33 | 3.43% |
| 2025-01-27 | 2.72 | 2.76 | -0.26 | -8.61% | 2.72 | 2.83 | 266913 | 7348.04 | 6.27% |
| 2025-01-24 | 3.02 | 3.02 | 0.04 | 1.34% | 2.87 | 3.04 | 127244 | 3757.64 | 2.99% |
| 2025-01-23 | 2.99 | 2.98 | 0.03 | 1.02% | 2.97 | 3.10 | 88687 | 2685.83 | 2.08% |
| 2025-01-22 | 3.01 | 2.95 | -0.07 | -2.32% | 2.95 | 3.02 | 69381 | 2062.90 | 1.63% |
| 2025-01-21 | 3.17 | 3.02 | -0.11 | -3.51% | 3.02 | 3.17 | 105277 | 3219.19 | 2.47% |
| 2025-01-20 | 3.10 | 3.13 | 0.03 | 0.97% | 3.01 | 3.17 | 100153 | 3118.25 | 2.35% |
| 2025-01-17 | 3.19 | 3.10 | -0.09 | -2.82% | 3.08 | 3.19 | 97185 | 3020.26 | 2.28% |
| 2025-01-16 | 3.18 | 3.19 | 0.04 | 1.27% | 3.15 | 3.26 | 118386 | 3790.71 | 2.78% |
| 2025-01-15 | 3.20 | 3.15 | -0.05 | -1.56% | 3.09 | 3.24 | 128223 | 4026.10 | 3.01% |
| 2025-01-14 | 3.08 | 3.20 | 0.18 | 5.96% | 3.04 | 3.22 | 157849 | 4966.88 | 3.71% |
| 2025-01-13 | 2.99 | 3.02 | 0.04 | 1.34% | 2.90 | 3.05 | 106435 | 3186.93 | 2.50% |
| 2025-01-10 | 3.11 | 2.98 | -0.13 | -4.18% | 2.98 | 3.20 | 119762 | 3687.57 | 2.82% |
| 2025-01-09 | 3.11 | 3.11 | 0.00 | 0.00% | 3.06 | 3.14 | 106841 | 3317.73 | 2.51% |
| 2025-01-08 | 3.16 | 3.11 | -0.03 | -0.96% | 3.02 | 3.18 | 124521 | 3862.40 | 2.93% |
| 2025-01-07 | 3.00 | 3.14 | 0.14 | 4.67% | 3.00 | 3.15 | 131577 | 4028.65 | 3.09% |
| 2025-01-06 | 3.13 | 3.00 | -0.14 | -4.46% | 2.89 | 3.27 | 160945 | 5000.74 | 3.78% |
| 2025-01-03 | 3.45 | 3.14 | -0.29 | -8.45% | 3.11 | 3.46 | 212182 | 6819.26 | 4.99% |
| 2025-01-02 | 3.36 | 3.43 | 0.04 | 1.18% | 3.32 | 3.55 | 230455 | 7948.52 | 5.42% |
| 2024-12-31 | 3.33 | 3.39 | 0.04 | 1.19% | 3.27 | 3.45 | 192720 | 6492.42 | 4.53% |
| 2024-12-30 | 3.38 | 3.35 | -0.01 | -0.30% | 3.10 | 3.39 | 260189 | 8498.40 | 6.12% |
| 2024-12-27 | 3.31 | 3.36 | 0.11 | 3.38% | 3.24 | 3.48 | 261857 | 8823.82 | 6.16% |
| 2024-12-26 | 3.15 | 3.25 | -0.07 | -2.11% | 3.15 | 3.40 | 311612 | 10256.54 | 7.33% |
| 2024-12-25 | 3.17 | 3.32 | -0.20 | -5.68% | 3.17 | 3.46 | 475384 | 15573.71 | 11.18% |
| 2024-12-24 | 3.52 | 3.52 | -0.39 | -9.97% | 3.52 | 3.52 | 44781 | 1576.29 | 1.05% |
| 2024-12-23 | 3.91 | 3.91 | -0.43 | -9.91% | 3.91 | 4.07 | 96499 | 3798.48 | 2.27% |
| 2024-12-20 | 4.38 | 4.34 | -0.05 | -1.14% | 4.27 | 4.44 | 167436 | 7249.12 | 3.94% |
| 2024-12-19 | 4.49 | 4.39 | -0.12 | -2.66% | 4.29 | 4.55 | 231864 | 10127.81 | 5.45% |
| 2024-12-18 | 4.68 | 4.51 | -0.17 | -3.63% | 4.48 | 4.77 | 242949 | 11150.91 | 5.71% |
| 2024-12-17 | 4.73 | 4.68 | -0.18 | -3.70% | 4.65 | 4.91 | 248202 | 11844.61 | 5.83% |
| 2024-12-16 | 4.92 | 4.86 | -0.10 | -2.02% | 4.78 | 5.18 | 340109 | 16831.05 | 8.00% |
| 2024-12-13 | 4.90 | 4.96 | 0.06 | 1.22% | 4.78 | 5.39 | 505538 | 25876.49 | 11.88% |
| 2024-12-12 | 5.13 | 4.90 | 0.09 | 1.87% | 4.65 | 5.13 | 515469 | 24931.88 | 12.12% |
| 2024-12-11 | 4.43 | 4.81 | 0.44 | 10.07% | 4.43 | 4.81 | 129342 | 6086.80 | 3.04% |
| 2024-12-10 | 4.53 | 4.37 | -0.04 | -0.91% | 4.32 | 4.57 | 242071 | 10689.73 | 5.69% |
| 2024-12-09 | 4.66 | 4.41 | -0.21 | -4.55% | 4.37 | 4.70 | 291683 | 13116.25 | 6.86% |
| 2024-12-06 | 4.70 | 4.62 | -0.08 | -1.70% | 4.56 | 4.72 | 244150 | 11271.67 | 5.74% |
| 2024-12-05 | 4.38 | 4.70 | 0.25 | 5.62% | 4.37 | 4.73 | 421105 | 19444.06 | 9.90% |
创兴资源(600193)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。
