| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 20.40 | 20.65 | 0.23 | 1.13% | 20.32 | 20.65 | 958856 | 196788.38 | 0.45% |
| 2025-12-11 | 20.37 | 20.42 | 0.07 | 0.34% | 20.24 | 20.42 | 630224 | 128159.12 | 0.30% |
| 2025-12-10 | 20.68 | 20.35 | -0.37 | -1.79% | 20.26 | 20.71 | 716149 | 146161.38 | 0.34% |
| 2025-12-09 | 20.92 | 20.72 | -0.16 | -0.77% | 20.65 | 20.95 | 614576 | 127504.92 | 0.29% |
| 2025-12-08 | 20.80 | 20.88 | 0.08 | 0.38% | 20.76 | 21.04 | 741996 | 155189.70 | 0.35% |
| 2025-12-05 | 20.83 | 20.80 | -0.07 | -0.34% | 20.58 | 20.89 | 671356 | 139178.09 | 0.32% |
| 2025-12-04 | 20.94 | 20.87 | -0.07 | -0.33% | 20.82 | 21.03 | 452229 | 94487.38 | 0.21% |
| 2025-12-03 | 21.10 | 20.94 | -0.21 | -0.99% | 20.93 | 21.29 | 591745 | 124835.16 | 0.28% |
| 2025-12-02 | 21.22 | 21.15 | -0.01 | -0.05% | 20.96 | 21.26 | 531470 | 112172.41 | 0.25% |
| 2025-12-01 | 20.93 | 21.16 | 0.05 | 0.24% | 20.90 | 21.23 | 773597 | 163130.38 | 0.37% |
| 2025-11-28 | 21.34 | 21.11 | -0.28 | -1.31% | 21.10 | 21.36 | 567063 | 120227.01 | 0.27% |
| 2025-11-27 | 21.24 | 21.39 | 0.09 | 0.42% | 21.11 | 21.44 | 558515 | 118913.80 | 0.26% |
| 2025-11-26 | 21.44 | 21.30 | -0.10 | -0.47% | 21.24 | 21.62 | 522058 | 111583.41 | 0.25% |
| 2025-11-25 | 21.05 | 21.40 | 0.39 | 1.86% | 20.87 | 21.42 | 705707 | 149605.25 | 0.33% |
| 2025-11-24 | 21.40 | 21.01 | -0.35 | -1.64% | 21.01 | 21.44 | 902302 | 191101.03 | 0.43% |
| 2025-11-21 | 21.65 | 21.36 | -0.16 | -0.74% | 21.21 | 21.65 | 1022189 | 218779.27 | 0.48% |
| 2025-11-20 | 21.39 | 21.52 | 0.09 | 0.42% | 21.36 | 21.86 | 811554 | 175514.81 | 0.38% |
| 2025-11-19 | 21.34 | 21.43 | 0.13 | 0.61% | 21.29 | 21.60 | 614975 | 131870.12 | 0.29% |
| 2025-11-18 | 21.41 | 21.30 | -0.12 | -0.56% | 21.23 | 21.49 | 543063 | 115881.30 | 0.26% |
| 2025-11-17 | 21.56 | 21.42 | -0.18 | -0.83% | 21.28 | 21.67 | 901597 | 192883.20 | 0.43% |
| 2025-11-14 | 21.29 | 21.60 | 0.32 | 1.50% | 21.28 | 21.90 | 1195918 | 258879.05 | 0.57% |
| 2025-11-13 | 21.32 | 21.28 | -0.02 | -0.09% | 21.13 | 21.42 | 673045 | 142876.28 | 0.32% |
| 2025-11-12 | 21.35 | 21.30 | 0.03 | 0.14% | 21.28 | 21.55 | 933772 | 199783.05 | 0.44% |
| 2025-11-11 | 21.16 | 21.27 | 0.09 | 0.42% | 21.09 | 21.37 | 634825 | 134858.17 | 0.30% |
| 2025-11-10 | 21.17 | 21.18 | 0.01 | 0.05% | 21.05 | 21.32 | 620422 | 131442.52 | 0.29% |
| 2025-11-07 | 21.28 | 21.17 | 0.01 | 0.05% | 21.12 | 21.47 | 758866 | 161287.25 | 0.36% |
| 2025-11-06 | 21.15 | 21.16 | -0.06 | -0.28% | 21.02 | 21.37 | 873788 | 185323.86 | 0.41% |
| 2025-11-05 | 21.26 | 21.22 | 0.08 | 0.38% | 21.11 | 21.45 | 1094260 | 233096.62 | 0.52% |
| 2025-11-04 | 20.61 | 21.14 | 0.58 | 2.82% | 20.57 | 21.36 | 1684893 | 355316.75 | 0.80% |
| 2025-11-03 | 20.29 | 20.56 | 0.33 | 1.63% | 20.26 | 20.65 | 990849 | 203299.78 | 0.47% |
| 2025-10-31 | 20.10 | 20.23 | 0.20 | 1.00% | 20.09 | 20.28 | 887862 | 179319.78 | 0.42% |
| 2025-10-30 | 20.01 | 20.03 | 0.02 | 0.10% | 19.92 | 20.18 | 853522 | 171059.81 | 0.40% |
| 2025-10-29 | 20.35 | 20.01 | -0.41 | -2.01% | 19.98 | 20.35 | 931097 | 187024.06 | 0.44% |
| 2025-10-28 | 20.50 | 20.42 | -0.01 | -0.05% | 20.25 | 20.54 | 678051 | 138150.91 | 0.32% |
| 2025-10-27 | 20.56 | 20.43 | -0.17 | -0.83% | 20.36 | 20.64 | 868098 | 177938.23 | 0.41% |
| 2025-10-24 | 20.72 | 20.60 | -0.16 | -0.77% | 20.58 | 20.86 | 871084 | 180205.28 | 0.41% |
| 2025-10-23 | 20.43 | 20.76 | 0.36 | 1.76% | 20.43 | 20.88 | 1288925 | 266916.28 | 0.61% |
| 2025-10-22 | 20.16 | 20.40 | 0.24 | 1.19% | 20.13 | 20.59 | 1052978 | 214251.08 | 0.50% |
| 2025-10-21 | 20.26 | 20.16 | -0.10 | -0.49% | 20.13 | 20.36 | 713193 | 144309.12 | 0.34% |
| 2025-10-20 | 20.22 | 20.26 | 0.07 | 0.35% | 19.96 | 20.35 | 733317 | 147870.08 | 0.35% |
| 2025-10-17 | 20.43 | 20.19 | -0.26 | -1.27% | 20.15 | 20.62 | 1026705 | 209237.22 | 0.49% |
| 2025-10-16 | 20.30 | 20.45 | 0.14 | 0.69% | 20.12 | 20.53 | 1040839 | 211889.39 | 0.49% |
| 2025-10-15 | 20.20 | 20.31 | 0.08 | 0.40% | 20.10 | 20.41 | 1218771 | 246784.12 | 0.58% |
| 2025-10-14 | 19.65 | 20.23 | 0.53 | 2.69% | 19.61 | 20.23 | 1674256 | 335405.09 | 0.79% |
| 2025-10-13 | 19.56 | 19.70 | 0.01 | 0.05% | 19.35 | 19.86 | 1186448 | 232969.39 | 0.56% |
| 2025-10-10 | 19.66 | 19.69 | 0.02 | 0.10% | 19.64 | 19.94 | 1224887 | 241837.95 | 0.58% |
| 2025-10-09 | 19.89 | 19.67 | -0.18 | -0.91% | 19.65 | 19.92 | 1422041 | 280543.84 | 0.67% |
| 2025-09-30 | 20.09 | 19.85 | -0.20 | -1.00% | 19.79 | 20.13 | 1422285 | 283213.94 | 0.67% |
| 2025-09-29 | 20.26 | 20.05 | -0.27 | -1.33% | 20.05 | 20.50 | 1288720 | 260734.34 | 0.61% |
| 2025-09-26 | 20.25 | 20.32 | 0.11 | 0.54% | 20.01 | 20.42 | 751354 | 152291.98 | 0.36% |
| 2025-09-25 | 20.23 | 20.21 | -0.03 | -0.15% | 20.02 | 20.36 | 735592 | 148766.83 | 0.35% |
| 2025-09-24 | 20.39 | 20.24 | -0.17 | -0.83% | 20.17 | 20.63 | 851939 | 173331.12 | 0.40% |
| 2025-09-23 | 20.13 | 20.41 | 0.28 | 1.39% | 19.94 | 20.53 | 1186146 | 241345.61 | 0.56% |
| 2025-09-22 | 20.35 | 20.13 | -0.16 | -0.79% | 20.10 | 20.44 | 522176 | 105613.53 | 0.25% |
| 2025-09-19 | 20.28 | 20.29 | 0.04 | 0.20% | 20.11 | 20.46 | 902440 | 183184.16 | 0.43% |
| 2025-09-18 | 20.63 | 20.25 | -0.34 | -1.65% | 20.18 | 20.74 | 1326465 | 270663.31 | 0.63% |
| 2025-09-17 | 20.71 | 20.59 | -0.11 | -0.53% | 20.51 | 20.99 | 1216993 | 251963.83 | 0.58% |
| 2025-09-16 | 21.08 | 20.70 | -0.37 | -1.76% | 20.67 | 21.29 | 1098592 | 229439.08 | 0.52% |
| 2025-09-15 | 21.40 | 21.07 | -0.35 | -1.63% | 20.99 | 21.43 | 817576 | 173252.53 | 0.39% |
| 2025-09-12 | 21.86 | 21.42 | -0.42 | -1.92% | 21.40 | 22.00 | 871443 | 188246.05 | 0.41% |
| 2025-09-11 | 21.51 | 21.84 | 0.34 | 1.58% | 21.42 | 21.88 | 693894 | 150092.97 | 0.33% |
| 2025-09-10 | 21.53 | 21.50 | -0.02 | -0.09% | 21.43 | 21.64 | 394780 | 85054.55 | 0.19% |
| 2025-09-09 | 21.47 | 21.52 | 0.06 | 0.28% | 21.41 | 21.57 | 451937 | 97047.48 | 0.21% |
| 2025-09-08 | 21.66 | 21.46 | -0.29 | -1.33% | 21.40 | 21.80 | 681393 | 146871.89 | 0.32% |
| 2025-09-05 | 21.86 | 21.75 | -0.17 | -0.78% | 21.66 | 21.90 | 512887 | 111537.33 | 0.24% |
| 2025-09-04 | 21.70 | 21.92 | 0.20 | 0.92% | 21.39 | 22.04 | 1032059 | 224282.62 | 0.49% |
| 2025-09-03 | 21.99 | 21.72 | -0.27 | -1.23% | 21.60 | 22.19 | 813434 | 177744.22 | 0.38% |
| 2025-09-02 | 21.80 | 21.99 | 0.18 | 0.83% | 21.65 | 22.00 | 974915 | 212743.05 | 0.46% |
| 2025-09-01 | 22.50 | 21.81 | -0.60 | -2.68% | 21.80 | 22.50 | 1019475 | 224774.55 | 0.48% |
| 2025-08-29 | 22.70 | 22.41 | -0.36 | -1.58% | 22.36 | 22.85 | 1103675 | 248955.67 | 0.52% |
| 2025-08-28 | 22.55 | 22.77 | 0.27 | 1.20% | 22.41 | 22.88 | 715184 | 162138.55 | 0.34% |
| 2025-08-27 | 22.85 | 22.50 | -0.38 | -1.66% | 22.44 | 22.96 | 688557 | 156331.00 | 0.33% |
| 2025-08-26 | 22.90 | 22.88 | -0.07 | -0.31% | 22.80 | 23.04 | 526531 | 120628.25 | 0.25% |
| 2025-08-25 | 22.78 | 22.95 | 0.18 | 0.79% | 22.71 | 22.97 | 617577 | 141233.20 | 0.29% |
| 2025-08-22 | 22.58 | 22.77 | 0.16 | 0.71% | 22.50 | 22.83 | 640809 | 144865.52 | 0.30% |
| 2025-08-21 | 22.59 | 22.61 | 0.02 | 0.09% | 22.45 | 22.67 | 453809 | 102507.40 | 0.21% |
| 2025-08-20 | 22.54 | 22.59 | 0.04 | 0.18% | 22.41 | 22.73 | 517479 | 116806.88 | 0.24% |
| 2025-08-19 | 22.62 | 22.55 | -0.07 | -0.31% | 22.42 | 22.69 | 464354 | 104794.11 | 0.22% |
| 2025-08-18 | 22.31 | 22.62 | 0.30 | 1.34% | 22.23 | 22.63 | 790749 | 177576.95 | 0.37% |
| 2025-08-15 | 22.70 | 22.32 | -0.41 | -1.80% | 22.19 | 22.72 | 1009323 | 225823.33 | 0.48% |
兴业银行(601166)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。
