| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 5.85 | 5.83 | -0.03 | -0.51% | 5.76 | 5.86 | 402522 | 23420.58 | 0.47% |
| 2025-04-25 | 5.85 | 5.86 | 0.02 | 0.34% | 5.82 | 5.86 | 324700 | 18970.04 | 0.38% |
| 2025-04-24 | 5.83 | 5.84 | 0.00 | 0.00% | 5.80 | 5.86 | 246779 | 14404.81 | 0.29% |
| 2025-04-23 | 5.89 | 5.84 | -0.04 | -0.68% | 5.83 | 5.91 | 292294 | 17120.16 | 0.34% |
| 2025-04-22 | 5.83 | 5.88 | 0.05 | 0.86% | 5.81 | 5.91 | 426017 | 25038.84 | 0.49% |
| 2025-04-21 | 5.83 | 5.83 | 0.00 | 0.00% | 5.81 | 5.85 | 262251 | 15298.70 | 0.30% |
| 2025-04-18 | 5.81 | 5.83 | 0.01 | 0.17% | 5.78 | 5.85 | 271460 | 15795.57 | 0.31% |
| 2025-04-17 | 5.78 | 5.82 | 0.02 | 0.34% | 5.75 | 5.83 | 367814 | 21303.66 | 0.43% |
| 2025-04-16 | 5.78 | 5.80 | 0.02 | 0.35% | 5.68 | 5.80 | 422336 | 24236.99 | 0.49% |
| 2025-04-15 | 5.76 | 5.78 | 0.01 | 0.17% | 5.73 | 5.79 | 304871 | 17546.97 | 0.35% |
| 2025-04-14 | 5.80 | 5.77 | 0.01 | 0.17% | 5.75 | 5.80 | 349388 | 20155.14 | 0.40% |
| 2025-04-11 | 5.79 | 5.76 | 0.00 | 0.00% | 5.72 | 5.79 | 393395 | 22639.10 | 0.46% |
| 2025-04-10 | 5.70 | 5.76 | 0.12 | 2.13% | 5.63 | 5.80 | 719163 | 41306.96 | 0.83% |
| 2025-04-09 | 5.50 | 5.64 | 0.10 | 1.81% | 5.42 | 5.67 | 771236 | 42900.46 | 0.89% |
| 2025-04-08 | 5.44 | 5.54 | 0.09 | 1.65% | 5.42 | 5.54 | 814760 | 44733.38 | 0.94% |
| 2025-04-07 | 5.70 | 5.45 | -0.51 | -8.56% | 5.36 | 5.80 | 1280366 | 70540.98 | 1.48% |
| 2025-04-03 | 5.90 | 5.96 | 0.03 | 0.51% | 5.89 | 5.96 | 305958 | 18177.28 | 0.35% |
| 2025-04-02 | 5.93 | 5.93 | 0.01 | 0.17% | 5.91 | 5.96 | 218547 | 12972.00 | 0.25% |
| 2025-04-01 | 5.89 | 5.92 | 0.04 | 0.68% | 5.86 | 5.94 | 290194 | 17160.24 | 0.34% |
| 2025-03-31 | 5.96 | 5.88 | -0.08 | -1.34% | 5.86 | 6.00 | 517072 | 30544.61 | 0.60% |
| 2025-03-28 | 5.96 | 5.96 | -0.01 | -0.17% | 5.94 | 6.00 | 359746 | 21483.80 | 0.42% |
| 2025-03-27 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.99 | 299306 | 17835.57 | 0.35% |
| 2025-03-26 | 5.96 | 5.95 | -0.01 | -0.17% | 5.95 | 5.98 | 228299 | 13609.21 | 0.26% |
| 2025-03-25 | 5.96 | 5.96 | 0.01 | 0.17% | 5.92 | 5.98 | 294445 | 17532.61 | 0.34% |
| 2025-03-24 | 5.96 | 5.95 | -0.01 | -0.17% | 5.91 | 5.97 | 341414 | 20281.98 | 0.40% |
| 2025-03-21 | 6.04 | 5.96 | -0.10 | -1.65% | 5.95 | 6.07 | 474949 | 28499.95 | 0.55% |
| 2025-03-20 | 6.08 | 6.06 | -0.02 | -0.33% | 6.04 | 6.09 | 354694 | 21494.72 | 0.41% |
| 2025-03-19 | 6.06 | 6.08 | 0.01 | 0.16% | 6.06 | 6.12 | 396887 | 24142.15 | 0.46% |
| 2025-03-18 | 6.09 | 6.07 | 0.00 | 0.00% | 6.05 | 6.11 | 355941 | 21616.80 | 0.41% |
| 2025-03-17 | 6.12 | 6.07 | -0.04 | -0.65% | 6.05 | 6.13 | 514024 | 31269.50 | 0.60% |
| 2025-03-14 | 5.97 | 6.11 | 0.14 | 2.35% | 5.97 | 6.15 | 1021606 | 62109.27 | 1.18% |
| 2025-03-13 | 5.99 | 5.97 | -0.03 | -0.50% | 5.93 | 6.04 | 336571 | 20092.81 | 0.39% |
| 2025-03-12 | 5.95 | 6.00 | 0.05 | 0.84% | 5.93 | 6.05 | 518443 | 31047.90 | 0.60% |
| 2025-03-11 | 5.90 | 5.95 | 0.02 | 0.34% | 5.88 | 5.95 | 336691 | 19910.84 | 0.39% |
| 2025-03-10 | 5.95 | 5.93 | -0.04 | -0.67% | 5.91 | 5.98 | 372034 | 22074.58 | 0.43% |
| 2025-03-07 | 6.02 | 5.97 | -0.07 | -1.16% | 5.96 | 6.03 | 465668 | 27906.21 | 0.54% |
| 2025-03-06 | 5.97 | 6.04 | 0.10 | 1.68% | 5.94 | 6.05 | 726398 | 43682.72 | 0.84% |
| 2025-03-05 | 5.94 | 5.94 | 0.00 | 0.00% | 5.89 | 5.96 | 423498 | 25092.85 | 0.49% |
| 2025-03-04 | 5.91 | 5.94 | 0.00 | 0.00% | 5.91 | 5.96 | 325653 | 19344.51 | 0.38% |
| 2025-03-03 | 6.00 | 5.94 | -0.04 | -0.67% | 5.91 | 6.01 | 563412 | 33606.11 | 0.65% |
| 2025-02-28 | 6.07 | 5.98 | -0.11 | -1.81% | 5.95 | 6.15 | 703289 | 42390.85 | 0.81% |
| 2025-02-27 | 6.07 | 6.09 | -0.01 | -0.16% | 6.00 | 6.13 | 678472 | 41168.41 | 0.79% |
| 2025-02-26 | 5.98 | 6.10 | 0.11 | 1.84% | 5.98 | 6.11 | 620379 | 37424.71 | 0.72% |
| 2025-02-25 | 6.05 | 5.99 | -0.09 | -1.48% | 5.96 | 6.05 | 494233 | 29687.49 | 0.57% |
| 2025-02-24 | 6.10 | 6.08 | -0.04 | -0.65% | 6.04 | 6.13 | 492109 | 29954.48 | 0.57% |
| 2025-02-21 | 6.01 | 6.12 | 0.12 | 2.00% | 5.96 | 6.15 | 845480 | 51363.02 | 0.98% |
| 2025-02-20 | 6.03 | 6.00 | -0.05 | -0.83% | 5.98 | 6.05 | 376892 | 22656.72 | 0.44% |
| 2025-02-19 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.09 | 430144 | 25995.15 | 0.50% |
| 2025-02-18 | 6.17 | 6.03 | -0.13 | -2.11% | 6.01 | 6.17 | 491358 | 29911.25 | 0.57% |
| 2025-02-17 | 6.23 | 6.16 | -0.01 | -0.16% | 6.14 | 6.24 | 434996 | 26881.58 | 0.50% |
| 2025-02-14 | 6.14 | 6.17 | 0.03 | 0.49% | 6.11 | 6.19 | 410051 | 25243.03 | 0.47% |
| 2025-02-13 | 6.17 | 6.14 | -0.04 | -0.65% | 6.13 | 6.22 | 562315 | 34660.84 | 0.65% |
| 2025-02-12 | 6.11 | 6.18 | 0.06 | 0.98% | 6.08 | 6.19 | 468253 | 28699.81 | 0.54% |
| 2025-02-11 | 6.17 | 6.12 | -0.03 | -0.49% | 6.08 | 6.17 | 332389 | 20301.78 | 0.38% |
| 2025-02-10 | 6.12 | 6.15 | 0.03 | 0.49% | 6.10 | 6.18 | 487450 | 29954.81 | 0.56% |
| 2025-02-07 | 6.01 | 6.12 | 0.11 | 1.83% | 5.99 | 6.20 | 819253 | 50023.16 | 0.95% |
| 2025-02-06 | 5.98 | 6.01 | 0.01 | 0.17% | 5.92 | 6.03 | 582238 | 34818.98 | 0.67% |
| 2025-02-05 | 6.00 | 6.00 | 0.03 | 0.50% | 5.96 | 6.03 | 363975 | 21843.69 | 0.42% |
| 2025-01-27 | 6.08 | 5.97 | -0.11 | -1.81% | 5.97 | 6.10 | 364116 | 21946.51 | 0.42% |
| 2025-01-24 | 6.02 | 6.08 | 0.05 | 0.83% | 6.01 | 6.10 | 401918 | 24377.30 | 0.47% |
| 2025-01-23 | 6.03 | 6.03 | 0.05 | 0.84% | 6.01 | 6.15 | 596200 | 36280.07 | 0.69% |
| 2025-01-22 | 6.02 | 5.98 | -0.02 | -0.33% | 5.88 | 6.02 | 364786 | 21669.43 | 0.42% |
| 2025-01-21 | 6.07 | 6.00 | -0.02 | -0.33% | 5.97 | 6.07 | 353169 | 21227.45 | 0.41% |
| 2025-01-20 | 6.00 | 6.02 | 0.06 | 1.01% | 5.98 | 6.06 | 403100 | 24309.94 | 0.47% |
| 2025-01-17 | 5.93 | 5.96 | 0.01 | 0.17% | 5.93 | 6.00 | 320904 | 19151.47 | 0.37% |
| 2025-01-16 | 5.95 | 5.95 | 0.02 | 0.34% | 5.90 | 6.02 | 362426 | 21607.24 | 0.42% |
| 2025-01-15 | 5.90 | 5.93 | 0.01 | 0.17% | 5.88 | 5.95 | 381604 | 22600.48 | 0.44% |
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。
