| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.36 | 6.24 | -0.12 | -1.89% | 6.22 | 6.37 | 1543826 | 96789.32 | 1.79% |
| 2025-06-25 | 6.10 | 6.36 | 0.26 | 4.26% | 6.09 | 6.38 | 2685601 | 167789.56 | 3.11% |
| 2025-06-24 | 6.00 | 6.10 | 0.11 | 1.84% | 5.99 | 6.14 | 1452030 | 88414.39 | 1.68% |
| 2025-06-23 | 5.88 | 5.99 | 0.08 | 1.35% | 5.88 | 6.00 | 726646 | 43223.41 | 0.84% |
| 2025-06-20 | 5.91 | 5.91 | 0.01 | 0.17% | 5.89 | 5.95 | 571705 | 33841.46 | 0.66% |
| 2025-06-19 | 6.00 | 5.90 | -0.11 | -1.83% | 5.88 | 6.02 | 922972 | 54747.94 | 1.07% |
| 2025-06-18 | 6.06 | 6.01 | -0.08 | -1.31% | 5.98 | 6.08 | 878444 | 52786.56 | 1.02% |
| 2025-06-17 | 6.06 | 6.09 | 0.01 | 0.16% | 6.03 | 6.09 | 951146 | 57591.76 | 1.10% |
| 2025-06-16 | 6.01 | 6.08 | 0.05 | 0.83% | 6.01 | 6.09 | 1210750 | 73213.33 | 1.40% |
| 2025-06-13 | 6.15 | 6.03 | -0.13 | -2.11% | 6.01 | 6.15 | 1933986 | 117167.84 | 2.24% |
| 2025-06-12 | 6.22 | 6.16 | -0.31 | -4.79% | 6.10 | 6.26 | 3889645 | 240145.48 | 4.50% |
| 2025-06-11 | 5.95 | 6.47 | 0.55 | 9.29% | 5.93 | 6.51 | 5313760 | 337840.28 | 6.15% |
| 2025-06-10 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.98 | 597560 | 35477.38 | 0.69% |
| 2025-06-09 | 5.94 | 5.93 | 0.04 | 0.68% | 5.92 | 5.98 | 386533 | 22977.99 | 0.45% |
| 2025-06-06 | 5.93 | 5.89 | -0.03 | -0.51% | 5.88 | 5.94 | 292202 | 17246.70 | 0.34% |
| 2025-06-05 | 5.91 | 5.92 | 0.01 | 0.17% | 5.88 | 5.95 | 560044 | 33135.00 | 0.65% |
| 2025-06-04 | 5.83 | 5.91 | 0.08 | 1.37% | 5.81 | 5.93 | 556747 | 32770.09 | 0.64% |
| 2025-06-03 | 5.74 | 5.83 | 0.08 | 1.39% | 5.72 | 5.85 | 429769 | 24947.37 | 0.50% |
| 2025-05-30 | 5.73 | 5.75 | 0.01 | 0.17% | 5.71 | 5.76 | 276643 | 15873.71 | 0.32% |
| 2025-05-29 | 5.70 | 5.74 | 0.04 | 0.70% | 5.69 | 5.76 | 247232 | 14190.25 | 0.29% |
| 2025-05-28 | 5.72 | 5.70 | -0.02 | -0.35% | 5.68 | 5.73 | 193894 | 11049.12 | 0.22% |
| 2025-05-27 | 5.72 | 5.72 | 0.01 | 0.18% | 5.69 | 5.73 | 224764 | 12829.77 | 0.26% |
| 2025-05-26 | 5.74 | 5.71 | -0.01 | -0.17% | 5.69 | 5.74 | 222692 | 12722.28 | 0.26% |
| 2025-05-23 | 5.78 | 5.72 | -0.07 | -1.21% | 5.72 | 5.81 | 293808 | 16945.00 | 0.34% |
| 2025-05-22 | 5.82 | 5.79 | -0.03 | -0.52% | 5.77 | 5.82 | 294950 | 17074.40 | 0.34% |
| 2025-05-21 | 5.83 | 5.82 | -0.02 | -0.34% | 5.82 | 5.85 | 214888 | 12533.64 | 0.25% |
| 2025-05-20 | 5.84 | 5.84 | 0.01 | 0.17% | 5.81 | 5.86 | 265593 | 15492.13 | 0.31% |
| 2025-05-19 | 5.82 | 5.83 | 0.00 | 0.00% | 5.80 | 5.86 | 303022 | 17647.11 | 0.35% |
| 2025-05-16 | 5.89 | 5.83 | -0.07 | -1.19% | 5.80 | 5.91 | 521713 | 30451.59 | 0.60% |
| 2025-05-15 | 5.98 | 5.90 | -0.09 | -1.50% | 5.88 | 6.00 | 528104 | 31285.00 | 0.61% |
| 2025-05-14 | 5.86 | 5.99 | 0.14 | 2.39% | 5.82 | 6.07 | 1047916 | 62303.70 | 1.21% |
| 2025-05-13 | 5.97 | 5.85 | -0.11 | -1.85% | 5.84 | 5.97 | 708373 | 41662.56 | 0.82% |
| 2025-05-12 | 5.86 | 5.96 | 0.13 | 2.23% | 5.84 | 6.00 | 636226 | 37619.66 | 0.74% |
| 2025-05-09 | 5.91 | 5.83 | -0.08 | -1.35% | 5.82 | 5.91 | 347637 | 20325.30 | 0.40% |
| 2025-05-08 | 5.86 | 5.91 | 0.03 | 0.51% | 5.84 | 5.91 | 361759 | 21278.80 | 0.42% |
| 2025-05-07 | 5.94 | 5.88 | 0.05 | 0.86% | 5.85 | 5.99 | 564030 | 33248.16 | 0.65% |
| 2025-05-06 | 5.81 | 5.83 | 0.05 | 0.87% | 5.78 | 5.84 | 459090 | 26699.26 | 0.53% |
| 2025-04-30 | 5.81 | 5.78 | -0.02 | -0.34% | 5.77 | 5.85 | 300787 | 17468.75 | 0.35% |
| 2025-04-29 | 5.83 | 5.80 | -0.03 | -0.51% | 5.79 | 5.86 | 289673 | 16855.21 | 0.34% |
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。
