| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 6.51 | 6.54 | 0.03 | 0.46% | 6.49 | 6.56 | 634885 | 41403.44 | 0.74% |
| 2025-10-23 | 6.45 | 6.51 | 0.05 | 0.77% | 6.40 | 6.51 | 632097 | 40796.53 | 0.73% |
| 2025-10-22 | 6.48 | 6.46 | -0.04 | -0.62% | 6.44 | 6.49 | 477461 | 30854.06 | 0.55% |
| 2025-10-21 | 6.47 | 6.50 | 0.05 | 0.78% | 6.46 | 6.58 | 773844 | 50385.31 | 0.90% |
| 2025-10-20 | 6.51 | 6.45 | 0.00 | 0.00% | 6.43 | 6.53 | 672669 | 43520.25 | 0.78% |
| 2025-10-17 | 6.59 | 6.45 | -0.15 | -2.27% | 6.45 | 6.65 | 899874 | 58826.84 | 1.04% |
| 2025-10-16 | 6.56 | 6.60 | 0.01 | 0.15% | 6.54 | 6.63 | 700981 | 46151.93 | 0.81% |
| 2025-10-15 | 6.57 | 6.59 | 0.03 | 0.46% | 6.48 | 6.61 | 856517 | 56120.57 | 0.99% |
| 2025-10-14 | 6.58 | 6.56 | -0.02 | -0.30% | 6.52 | 6.67 | 1171882 | 77347.13 | 1.36% |
| 2025-10-13 | 6.47 | 6.58 | -0.04 | -0.60% | 6.45 | 6.58 | 873534 | 56943.01 | 1.01% |
| 2025-10-10 | 6.55 | 6.62 | 0.04 | 0.61% | 6.54 | 6.68 | 971921 | 64436.01 | 1.13% |
| 2025-10-09 | 6.52 | 6.58 | 0.04 | 0.61% | 6.47 | 6.61 | 1037444 | 68003.66 | 1.20% |
| 2025-09-30 | 6.56 | 6.54 | -0.05 | -0.76% | 6.49 | 6.61 | 1037749 | 67793.91 | 1.20% |
| 2025-09-29 | 6.34 | 6.59 | 0.25 | 3.94% | 6.31 | 6.68 | 2141388 | 139816.06 | 2.48% |
| 2025-09-26 | 6.35 | 6.34 | -0.03 | -0.47% | 6.34 | 6.41 | 529980 | 33786.60 | 0.61% |
| 2025-09-25 | 6.37 | 6.37 | -0.03 | -0.47% | 6.35 | 6.41 | 571176 | 36409.72 | 0.66% |
| 2025-09-24 | 6.27 | 6.40 | 0.12 | 1.91% | 6.25 | 6.44 | 920523 | 58515.71 | 1.07% |
| 2025-09-23 | 6.34 | 6.28 | -0.08 | -1.26% | 6.18 | 6.34 | 931354 | 58196.48 | 1.08% |
| 2025-09-22 | 6.32 | 6.36 | 0.04 | 0.63% | 6.27 | 6.37 | 673080 | 42579.53 | 0.78% |
| 2025-09-19 | 6.34 | 6.32 | -0.03 | -0.47% | 6.28 | 6.37 | 654925 | 41344.70 | 0.76% |
| 2025-09-18 | 6.49 | 6.35 | -0.14 | -2.16% | 6.28 | 6.50 | 1544384 | 98686.70 | 1.79% |
| 2025-09-17 | 6.42 | 6.49 | 0.07 | 1.09% | 6.41 | 6.52 | 1056706 | 68384.94 | 1.22% |
| 2025-09-16 | 6.46 | 6.42 | -0.03 | -0.47% | 6.36 | 6.47 | 1262484 | 80995.00 | 1.46% |
| 2025-09-15 | 6.42 | 6.45 | 0.00 | 0.00% | 6.41 | 6.51 | 986929 | 63738.44 | 1.14% |
| 2025-09-12 | 6.56 | 6.45 | -0.11 | -1.68% | 6.42 | 6.60 | 1605434 | 104158.21 | 1.86% |
| 2025-09-11 | 6.39 | 6.56 | 0.16 | 2.50% | 6.37 | 6.60 | 1326780 | 86225.85 | 1.54% |
| 2025-09-10 | 6.46 | 6.40 | -0.06 | -0.93% | 6.38 | 6.48 | 888028 | 57021.14 | 1.03% |
| 2025-09-09 | 6.47 | 6.46 | -0.01 | -0.15% | 6.42 | 6.50 | 932079 | 60252.26 | 1.08% |
| 2025-09-08 | 6.52 | 6.47 | -0.07 | -1.07% | 6.45 | 6.55 | 1168272 | 75784.50 | 1.35% |
| 2025-09-05 | 6.50 | 6.54 | 0.05 | 0.77% | 6.43 | 6.54 | 823916 | 53402.61 | 0.95% |
| 2025-09-04 | 6.45 | 6.49 | 0.03 | 0.46% | 6.41 | 6.53 | 1120571 | 72550.35 | 1.30% |
| 2025-09-03 | 6.66 | 6.46 | -0.18 | -2.71% | 6.42 | 6.69 | 1380773 | 89890.53 | 1.60% |
| 2025-09-02 | 6.71 | 6.64 | -0.06 | -0.90% | 6.56 | 6.72 | 1354193 | 89813.70 | 1.57% |
| 2025-09-01 | 6.87 | 6.70 | -0.11 | -1.62% | 6.67 | 6.88 | 1976872 | 133353.88 | 2.29% |
| 2025-08-29 | 6.90 | 6.81 | -0.09 | -1.30% | 6.77 | 6.97 | 1653528 | 113295.08 | 1.91% |
| 2025-08-28 | 6.85 | 6.90 | 0.07 | 1.02% | 6.72 | 6.90 | 1308653 | 89348.54 | 1.52% |
| 2025-08-27 | 7.02 | 6.83 | -0.21 | -2.98% | 6.83 | 7.13 | 1778978 | 124114.00 | 2.06% |
| 2025-08-26 | 7.07 | 7.04 | -0.08 | -1.12% | 7.02 | 7.14 | 795567 | 56275.12 | 0.92% |
| 2025-08-25 | 7.12 | 7.12 | 0.09 | 1.28% | 7.03 | 7.19 | 1668661 | 118448.12 | 1.93% |
| 2025-08-22 | 6.88 | 7.03 | 0.14 | 2.03% | 6.86 | 7.04 | 1354859 | 94429.19 | 1.57% |
| 2025-08-21 | 6.95 | 6.89 | -0.05 | -0.72% | 6.86 | 6.99 | 814358 | 56404.36 | 0.94% |
| 2025-08-20 | 6.83 | 6.94 | 0.09 | 1.31% | 6.79 | 6.94 | 978265 | 67074.10 | 1.13% |
| 2025-08-19 | 6.97 | 6.85 | -0.10 | -1.44% | 6.84 | 7.00 | 1157509 | 79941.99 | 1.34% |
| 2025-08-18 | 6.94 | 6.95 | 0.04 | 0.58% | 6.83 | 7.06 | 2372970 | 165344.53 | 2.75% |
| 2025-08-15 | 6.74 | 6.91 | 0.16 | 2.37% | 6.70 | 7.02 | 2145109 | 148471.05 | 2.48% |
| 2025-08-14 | 6.75 | 6.75 | 0.01 | 0.15% | 6.73 | 6.96 | 1991791 | 136000.19 | 2.31% |
| 2025-08-13 | 6.66 | 6.84 | 0.21 | 3.17% | 6.61 | 6.91 | 2654545 | 180337.95 | 3.07% |
| 2025-08-12 | 6.60 | 6.63 | 0.04 | 0.61% | 6.57 | 6.64 | 692808 | 45823.89 | 0.80% |
| 2025-08-11 | 6.55 | 6.59 | 0.03 | 0.46% | 6.55 | 6.63 | 781015 | 51538.32 | 0.90% |
| 2025-08-08 | 6.57 | 6.56 | -0.02 | -0.30% | 6.49 | 6.59 | 540060 | 35354.92 | 0.63% |
| 2025-08-07 | 6.59 | 6.58 | 0.01 | 0.15% | 6.53 | 6.64 | 694612 | 45747.51 | 0.80% |
| 2025-08-06 | 6.58 | 6.57 | 0.00 | 0.00% | 6.53 | 6.61 | 557082 | 36559.56 | 0.65% |
| 2025-08-05 | 6.49 | 6.57 | 0.10 | 1.55% | 6.49 | 6.58 | 740070 | 48404.89 | 0.86% |
| 2025-08-04 | 6.44 | 6.47 | 0.01 | 0.15% | 6.41 | 6.48 | 601418 | 38790.42 | 0.70% |
| 2025-08-01 | 6.48 | 6.46 | -0.04 | -0.62% | 6.42 | 6.53 | 631717 | 40942.72 | 0.73% |
| 2025-07-31 | 6.63 | 6.50 | -0.16 | -2.40% | 6.46 | 6.67 | 1077818 | 70612.21 | 1.25% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.59 | 6.75 | 860558 | 57489.76 | 1.00% |
| 2025-07-29 | 6.73 | 6.72 | -0.06 | -0.88% | 6.61 | 6.76 | 1093984 | 73031.55 | 1.27% |
| 2025-07-28 | 6.75 | 6.78 | -0.01 | -0.15% | 6.68 | 6.91 | 1202340 | 81624.89 | 1.39% |
| 2025-07-25 | 6.78 | 6.79 | -0.02 | -0.29% | 6.71 | 6.84 | 1295734 | 87713.82 | 1.50% |
| 2025-07-24 | 6.47 | 6.81 | 0.33 | 5.09% | 6.46 | 6.89 | 2718317 | 183122.73 | 3.15% |
| 2025-07-23 | 6.50 | 6.48 | 0.00 | 0.00% | 6.46 | 6.61 | 1405421 | 91853.42 | 1.63% |
| 2025-07-22 | 6.45 | 6.48 | 0.04 | 0.62% | 6.38 | 6.49 | 853687 | 55004.20 | 0.99% |
| 2025-07-21 | 6.37 | 6.44 | 0.08 | 1.26% | 6.35 | 6.48 | 865979 | 55674.63 | 1.00% |
| 2025-07-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.32 | 6.36 | 591716 | 37511.89 | 0.69% |
| 2025-07-17 | 6.32 | 6.33 | 0.00 | 0.00% | 6.29 | 6.35 | 515405 | 32578.66 | 0.60% |
| 2025-07-16 | 6.36 | 6.33 | -0.03 | -0.47% | 6.28 | 6.38 | 670780 | 42414.64 | 0.78% |
| 2025-07-15 | 6.38 | 6.36 | -0.01 | -0.16% | 6.32 | 6.48 | 908520 | 57989.34 | 1.05% |
| 2025-07-14 | 6.39 | 6.37 | -0.01 | -0.16% | 6.34 | 6.45 | 953331 | 60926.47 | 1.10% |
| 2025-07-11 | 6.36 | 6.38 | 0.07 | 1.11% | 6.29 | 6.50 | 1861370 | 119499.27 | 2.16% |
| 2025-07-10 | 6.22 | 6.31 | 0.08 | 1.28% | 6.21 | 6.35 | 1060508 | 66776.08 | 1.23% |
| 2025-07-09 | 6.26 | 6.23 | -0.03 | -0.48% | 6.21 | 6.30 | 639606 | 40084.41 | 0.74% |
| 2025-07-08 | 6.22 | 6.26 | 0.04 | 0.64% | 6.21 | 6.28 | 637150 | 39856.06 | 0.74% |
| 2025-07-07 | 6.18 | 6.22 | 0.01 | 0.16% | 6.17 | 6.25 | 469486 | 29191.30 | 0.54% |
| 2025-07-04 | 6.19 | 6.21 | -0.01 | -0.16% | 6.16 | 6.29 | 847935 | 52779.77 | 0.98% |
| 2025-07-03 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.23 | 601067 | 37296.16 | 0.70% |
| 2025-07-02 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.20 | 532231 | 32868.65 | 0.62% |
| 2025-07-01 | 6.20 | 6.18 | -0.01 | -0.16% | 6.13 | 6.21 | 644088 | 39686.18 | 0.75% |
| 2025-06-30 | 6.23 | 6.19 | -0.03 | -0.48% | 6.14 | 6.25 | 897962 | 55521.27 | 1.04% |
| 2025-06-27 | 6.23 | 6.22 | -0.02 | -0.32% | 6.21 | 6.41 | 1420640 | 89493.45 | 1.65% |
兴业证券(601377)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。
