| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 20.73 | 20.75 | -0.01 | -0.05% | 20.55 | 20.85 | 454120 | 94034.39 | 0.22% |
| 2025-04-10 | 20.52 | 20.76 | 0.37 | 1.81% | 20.36 | 20.94 | 683322 | 141751.16 | 0.33% |
| 2025-04-09 | 20.70 | 20.39 | -0.42 | -2.02% | 20.28 | 20.80 | 941606 | 193274.70 | 0.45% |
| 2025-04-08 | 20.13 | 20.81 | 0.68 | 3.38% | 20.03 | 20.88 | 1563775 | 320597.50 | 0.75% |
| 2025-04-07 | 20.30 | 20.13 | -1.05 | -4.96% | 19.67 | 20.75 | 1741398 | 351410.59 | 0.84% |
| 2025-04-03 | 21.04 | 21.18 | -0.07 | -0.33% | 20.99 | 21.33 | 396031 | 83860.00 | 0.19% |
| 2025-04-02 | 21.20 | 21.25 | -0.01 | -0.05% | 21.19 | 21.44 | 384626 | 81966.96 | 0.19% |
| 2025-04-01 | 21.58 | 21.26 | -0.34 | -1.57% | 21.15 | 21.60 | 613001 | 130555.80 | 0.30% |
| 2025-03-31 | 21.56 | 21.60 | 0.07 | 0.33% | 21.35 | 21.72 | 562278 | 121286.38 | 0.27% |
| 2025-03-28 | 21.55 | 21.53 | 0.03 | 0.14% | 21.42 | 21.65 | 386115 | 83076.66 | 0.19% |
| 2025-03-27 | 21.49 | 21.50 | 0.02 | 0.09% | 21.46 | 21.76 | 383656 | 82787.96 | 0.18% |
| 2025-03-26 | 21.71 | 21.48 | -0.30 | -1.38% | 21.41 | 21.82 | 604397 | 130190.82 | 0.29% |
| 2025-03-25 | 21.84 | 21.78 | -0.05 | -0.23% | 21.72 | 21.98 | 316396 | 68996.17 | 0.15% |
| 2025-03-24 | 21.63 | 21.83 | 0.20 | 0.92% | 21.63 | 21.90 | 429974 | 93679.85 | 0.21% |
| 2025-03-21 | 22.20 | 21.63 | -0.67 | -3.00% | 21.59 | 22.34 | 807332 | 176428.84 | 0.39% |
| 2025-03-20 | 22.41 | 22.30 | -0.08 | -0.36% | 22.11 | 22.48 | 618912 | 138025.02 | 0.30% |
| 2025-03-19 | 21.83 | 22.38 | 0.55 | 2.52% | 21.82 | 22.44 | 809341 | 179654.83 | 0.39% |
| 2025-03-18 | 21.88 | 21.83 | -0.07 | -0.32% | 21.77 | 21.94 | 324110 | 70871.86 | 0.16% |
| 2025-03-17 | 21.85 | 21.90 | 0.14 | 0.64% | 21.73 | 21.99 | 543790 | 119028.55 | 0.26% |
| 2025-03-14 | 21.40 | 21.76 | 0.41 | 1.92% | 21.35 | 21.88 | 990998 | 215024.44 | 0.48% |
| 2025-03-13 | 21.25 | 21.35 | 0.13 | 0.61% | 21.22 | 21.51 | 592419 | 126806.39 | 0.29% |
| 2025-03-12 | 21.28 | 21.22 | -0.08 | -0.38% | 21.15 | 21.47 | 403868 | 86071.52 | 0.19% |
| 2025-03-11 | 20.94 | 21.30 | 0.30 | 1.43% | 20.94 | 21.30 | 560076 | 118492.35 | 0.27% |
| 2025-03-10 | 21.30 | 21.00 | -0.36 | -1.69% | 20.95 | 21.34 | 605542 | 127481.32 | 0.29% |
| 2025-03-07 | 21.17 | 21.36 | 0.23 | 1.09% | 21.10 | 21.43 | 642880 | 137096.39 | 0.31% |
| 2025-03-06 | 21.11 | 21.13 | 0.03 | 0.14% | 20.90 | 21.19 | 560515 | 118145.87 | 0.27% |
| 2025-03-05 | 20.83 | 21.10 | 0.28 | 1.34% | 20.78 | 21.16 | 632939 | 133312.08 | 0.30% |
| 2025-03-04 | 20.70 | 20.82 | 0.07 | 0.34% | 20.70 | 20.98 | 399199 | 83334.32 | 0.19% |
| 2025-03-03 | 20.91 | 20.75 | 0.00 | 0.00% | 20.61 | 20.95 | 461078 | 95674.92 | 0.22% |
| 2025-02-28 | 20.86 | 20.75 | -0.17 | -0.81% | 20.75 | 21.09 | 639372 | 133563.11 | 0.31% |
| 2025-02-27 | 20.45 | 20.92 | 0.48 | 2.35% | 20.35 | 20.94 | 643982 | 133281.33 | 0.31% |
| 2025-02-26 | 20.49 | 20.44 | 0.03 | 0.15% | 20.42 | 20.80 | 512125 | 105441.71 | 0.25% |
| 2025-02-25 | 20.43 | 20.41 | -0.08 | -0.39% | 20.33 | 20.55 | 485183 | 99036.94 | 0.23% |
| 2025-02-24 | 20.57 | 20.49 | -0.18 | -0.87% | 20.43 | 20.71 | 506186 | 103968.43 | 0.24% |
| 2025-02-21 | 20.92 | 20.67 | -0.17 | -0.82% | 20.51 | 20.92 | 607646 | 125560.12 | 0.29% |
| 2025-02-20 | 21.01 | 20.84 | -0.16 | -0.76% | 20.81 | 21.03 | 404954 | 84506.78 | 0.19% |
| 2025-02-19 | 20.99 | 21.00 | -0.05 | -0.24% | 20.91 | 21.09 | 432591 | 90926.37 | 0.21% |
| 2025-02-18 | 20.85 | 21.05 | 0.10 | 0.48% | 20.82 | 21.22 | 590480 | 124383.98 | 0.28% |
| 2025-02-17 | 21.10 | 20.95 | -0.21 | -0.99% | 20.76 | 21.15 | 673914 | 140822.77 | 0.32% |
| 2025-02-14 | 20.75 | 21.16 | 0.44 | 2.12% | 20.66 | 21.18 | 811008 | 170154.16 | 0.39% |
| 2025-02-13 | 20.76 | 20.72 | -0.08 | -0.38% | 20.70 | 20.95 | 457215 | 95046.80 | 0.22% |
| 2025-02-12 | 20.40 | 20.80 | 0.45 | 2.21% | 20.29 | 20.87 | 726420 | 149585.47 | 0.35% |
| 2025-02-11 | 20.36 | 20.35 | 0.00 | 0.00% | 20.29 | 20.54 | 434902 | 88675.40 | 0.21% |
| 2025-02-10 | 20.12 | 20.35 | 0.23 | 1.14% | 20.02 | 20.63 | 771457 | 157338.48 | 0.37% |
| 2025-02-07 | 20.18 | 20.12 | -0.12 | -0.59% | 20.07 | 20.30 | 620197 | 124971.77 | 0.30% |
| 2025-02-06 | 20.09 | 20.24 | 0.11 | 0.55% | 20.02 | 20.35 | 529925 | 106953.72 | 0.26% |
| 2025-02-05 | 20.48 | 20.13 | -0.18 | -0.89% | 20.06 | 20.48 | 569414 | 114967.80 | 0.27% |
| 2025-01-27 | 20.32 | 20.31 | 0.08 | 0.40% | 20.22 | 20.50 | 669850 | 136291.64 | 0.32% |
| 2025-01-24 | 20.08 | 20.23 | 0.09 | 0.45% | 19.93 | 20.32 | 721448 | 145672.48 | 0.35% |
| 2025-01-23 | 19.66 | 20.14 | 0.63 | 3.23% | 19.65 | 20.19 | 994136 | 199019.05 | 0.48% |
| 2025-01-22 | 19.99 | 19.51 | -0.45 | -2.25% | 19.50 | 20.00 | 703030 | 138221.20 | 0.34% |
| 2025-01-21 | 19.95 | 19.96 | 0.08 | 0.40% | 19.77 | 20.16 | 573614 | 114855.34 | 0.28% |
| 2025-01-20 | 20.04 | 19.88 | -0.02 | -0.10% | 19.84 | 20.13 | 561583 | 112341.01 | 0.27% |
| 2025-01-17 | 19.98 | 19.90 | -0.09 | -0.45% | 19.80 | 20.09 | 512628 | 102158.20 | 0.25% |
| 2025-01-16 | 20.00 | 19.99 | 0.19 | 0.96% | 19.72 | 20.05 | 703283 | 140232.80 | 0.34% |
| 2025-01-15 | 19.63 | 19.80 | 0.19 | 0.97% | 19.56 | 20.08 | 783713 | 155863.62 | 0.38% |
| 2025-01-14 | 19.33 | 19.61 | 0.32 | 1.66% | 19.22 | 19.68 | 777593 | 152037.06 | 0.37% |
| 2025-01-13 | 19.44 | 19.29 | -0.29 | -1.48% | 19.12 | 19.56 | 638705 | 123391.38 | 0.31% |
| 2025-01-10 | 19.66 | 19.58 | -0.03 | -0.15% | 19.37 | 19.78 | 650177 | 127637.77 | 0.31% |
| 2025-01-09 | 19.68 | 19.61 | -0.03 | -0.15% | 19.33 | 19.74 | 641164 | 125623.78 | 0.31% |
| 2025-01-08 | 19.43 | 19.64 | 0.21 | 1.08% | 19.40 | 19.80 | 844443 | 165756.98 | 0.41% |
| 2025-01-07 | 19.15 | 19.43 | 0.22 | 1.15% | 19.14 | 19.55 | 694614 | 134543.67 | 0.33% |
| 2025-01-06 | 19.01 | 19.21 | 0.29 | 1.53% | 18.70 | 19.25 | 844271 | 160737.05 | 0.41% |
| 2025-01-03 | 18.93 | 18.92 | 0.00 | 0.00% | 18.80 | 19.15 | 736913 | 139670.78 | 0.35% |
| 2025-01-02 | 19.21 | 18.92 | -0.24 | -1.25% | 18.83 | 19.35 | 951277 | 181363.09 | 0.46% |
| 2024-12-31 | 19.49 | 19.16 | -0.39 | -1.99% | 19.16 | 19.60 | 813366 | 157609.94 | 0.39% |
| 2024-12-30 | 19.36 | 19.55 | 0.20 | 1.03% | 19.36 | 19.62 | 724250 | 141395.55 | 0.35% |
| 2024-12-27 | 19.23 | 19.35 | 0.13 | 0.68% | 19.00 | 19.35 | 708825 | 136233.95 | 0.34% |
| 2024-12-26 | 19.16 | 19.22 | 0.03 | 0.16% | 19.01 | 19.25 | 577986 | 110780.81 | 0.28% |
| 2024-12-25 | 19.01 | 19.19 | 0.21 | 1.11% | 18.98 | 19.27 | 745274 | 142801.45 | 0.36% |
| 2024-12-24 | 18.83 | 18.98 | 0.16 | 0.85% | 18.82 | 19.04 | 827211 | 156718.59 | 0.40% |
| 2024-12-23 | 18.52 | 18.82 | 0.30 | 1.62% | 18.52 | 18.92 | 971536 | 182667.59 | 0.47% |
| 2024-12-20 | 18.53 | 18.52 | -0.02 | -0.11% | 18.46 | 18.69 | 653240 | 121261.25 | 0.31% |
| 2024-12-19 | 18.51 | 18.54 | -0.06 | -0.32% | 18.47 | 18.68 | 548274 | 101799.20 | 0.26% |
| 2024-12-18 | 18.41 | 18.60 | 0.24 | 1.31% | 18.39 | 18.68 | 692378 | 128728.06 | 0.33% |
| 2024-12-17 | 18.20 | 18.36 | 0.14 | 0.77% | 18.17 | 18.43 | 570435 | 104543.28 | 0.27% |
| 2024-12-16 | 18.18 | 18.22 | 0.07 | 0.39% | 18.18 | 18.37 | 544176 | 99440.59 | 0.26% |
| 2024-12-13 | 18.68 | 18.15 | -0.60 | -3.20% | 18.15 | 18.71 | 1131966 | 207770.78 | 0.54% |
| 2024-12-12 | 18.56 | 18.75 | 0.20 | 1.08% | 18.52 | 18.84 | 692184 | 129546.95 | 0.33% |
| 2024-12-11 | 18.73 | 18.55 | -0.13 | -0.70% | 18.51 | 18.81 | 626747 | 116783.52 | 0.30% |
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。
