| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.52 | 15.63 | -0.06 | -0.38% | 15.44 | 15.89 | 55064 | 8607.33 | 1.71% |
| 2025-12-12 | 15.95 | 15.69 | -0.39 | -2.43% | 15.52 | 15.99 | 104433 | 16373.52 | 3.25% |
| 2025-12-11 | 16.98 | 16.08 | -0.94 | -5.52% | 16.05 | 16.98 | 157352 | 25779.22 | 4.89% |
| 2025-12-10 | 16.72 | 17.02 | 0.20 | 1.19% | 16.72 | 17.31 | 181684 | 30899.50 | 5.65% |
| 2025-12-09 | 16.81 | 16.82 | -0.21 | -1.23% | 16.57 | 17.14 | 136694 | 22976.86 | 4.88% |
| 2025-12-08 | 16.49 | 17.03 | 0.48 | 2.90% | 16.30 | 17.55 | 226950 | 38281.11 | 8.11% |
| 2025-12-05 | 16.17 | 16.55 | 0.21 | 1.29% | 15.76 | 16.79 | 143831 | 23393.70 | 5.14% |
| 2025-12-04 | 16.11 | 16.34 | 0.16 | 0.99% | 15.86 | 16.49 | 104041 | 16810.97 | 3.72% |
| 2025-12-03 | 16.24 | 16.18 | -0.06 | -0.37% | 16.03 | 16.29 | 72115 | 11632.96 | 2.58% |
| 2025-12-02 | 15.94 | 16.24 | 0.23 | 1.44% | 15.86 | 16.34 | 104689 | 16915.59 | 3.74% |
| 2025-12-01 | 16.19 | 16.01 | -0.12 | -0.74% | 15.92 | 16.20 | 74659 | 11949.17 | 2.67% |
| 2025-11-28 | 15.51 | 16.13 | 0.62 | 4.00% | 15.42 | 16.60 | 120958 | 19383.21 | 4.32% |
| 2025-11-27 | 15.81 | 15.51 | -0.38 | -2.39% | 15.51 | 15.90 | 57136 | 8954.04 | 2.04% |
| 2025-11-26 | 15.69 | 15.89 | 0.13 | 0.82% | 15.69 | 16.13 | 92745 | 14810.69 | 3.31% |
| 2025-11-25 | 15.61 | 15.76 | 0.16 | 1.03% | 15.47 | 16.03 | 87014 | 13728.70 | 3.11% |
| 2025-11-24 | 15.31 | 15.60 | 0.32 | 2.09% | 15.25 | 15.77 | 67608 | 10500.67 | 2.41% |
| 2025-11-21 | 15.44 | 15.28 | -0.24 | -1.55% | 15.02 | 15.70 | 66567 | 10208.42 | 2.38% |
| 2025-11-20 | 15.61 | 15.52 | -0.06 | -0.39% | 15.19 | 15.90 | 69058 | 10700.73 | 2.47% |
| 2025-11-19 | 15.77 | 15.58 | -0.14 | -0.89% | 15.48 | 15.80 | 40694 | 6340.75 | 1.45% |
| 2025-11-18 | 15.98 | 15.72 | -0.35 | -2.18% | 15.56 | 15.98 | 79187 | 12447.70 | 2.83% |
| 2025-11-17 | 15.89 | 16.07 | 0.30 | 1.90% | 15.75 | 16.29 | 130073 | 20902.32 | 4.65% |
| 2025-11-14 | 15.51 | 15.77 | 0.17 | 1.09% | 15.47 | 15.92 | 87594 | 13815.92 | 3.13% |
| 2025-11-13 | 15.40 | 15.60 | 0.27 | 1.76% | 15.33 | 15.68 | 75008 | 11678.10 | 2.68% |
| 2025-11-12 | 15.39 | 15.33 | -0.04 | -0.26% | 15.28 | 15.52 | 41353 | 6360.26 | 1.48% |
| 2025-11-11 | 15.56 | 15.37 | -0.19 | -1.22% | 15.35 | 15.58 | 56930 | 8797.11 | 2.03% |
| 2025-11-10 | 15.60 | 15.56 | -0.13 | -0.83% | 15.40 | 15.69 | 57997 | 9023.65 | 2.07% |
| 2025-11-07 | 15.59 | 15.69 | 0.11 | 0.71% | 15.52 | 15.85 | 75239 | 11791.48 | 2.69% |
| 2025-11-06 | 15.62 | 15.58 | -0.13 | -0.83% | 15.43 | 15.72 | 72772 | 11305.82 | 2.60% |
| 2025-11-05 | 15.60 | 15.71 | 0.02 | 0.13% | 15.40 | 15.84 | 93380 | 14622.01 | 3.34% |
| 2025-11-04 | 15.35 | 15.69 | 0.34 | 2.21% | 15.30 | 16.17 | 139608 | 21900.65 | 4.99% |
| 2025-11-03 | 15.18 | 15.35 | 0.18 | 1.19% | 15.12 | 15.39 | 51979 | 7942.97 | 1.86% |
| 2025-10-31 | 15.18 | 15.17 | -0.06 | -0.39% | 15.03 | 15.29 | 50801 | 7704.12 | 1.81% |
| 2025-10-30 | 15.12 | 15.23 | 0.06 | 0.40% | 15.07 | 15.68 | 91662 | 14048.68 | 3.27% |
| 2025-10-29 | 15.34 | 15.17 | -0.31 | -2.00% | 15.00 | 15.35 | 92961 | 14073.51 | 3.32% |
| 2025-10-28 | 14.85 | 15.48 | 0.61 | 4.10% | 14.83 | 15.91 | 150967 | 23265.58 | 5.39% |
| 2025-10-27 | 14.76 | 14.87 | 0.11 | 0.75% | 14.71 | 14.98 | 27884 | 4142.90 | 1.00% |
| 2025-10-24 | 14.90 | 14.76 | -0.13 | -0.87% | 14.76 | 14.93 | 18904 | 2802.39 | 0.68% |
| 2025-10-23 | 14.72 | 14.89 | 0.10 | 0.68% | 14.72 | 14.90 | 17318 | 2568.71 | 0.62% |
| 2025-10-22 | 14.82 | 14.79 | -0.03 | -0.20% | 14.75 | 14.90 | 15417 | 2283.14 | 0.55% |
| 2025-10-21 | 14.73 | 14.82 | 0.08 | 0.54% | 14.63 | 14.85 | 20578 | 3036.64 | 0.73% |
| 2025-10-20 | 14.77 | 14.74 | 0.01 | 0.07% | 14.61 | 14.85 | 23703 | 3485.71 | 0.85% |
| 2025-10-17 | 14.85 | 14.73 | -0.10 | -0.67% | 14.70 | 15.01 | 29632 | 4406.87 | 1.06% |
| 2025-10-16 | 14.73 | 14.83 | 0.08 | 0.54% | 14.70 | 14.92 | 24660 | 3655.30 | 0.88% |
| 2025-10-15 | 14.84 | 14.75 | -0.12 | -0.81% | 14.68 | 14.92 | 21018 | 3098.07 | 0.75% |
| 2025-10-14 | 14.73 | 14.87 | 0.17 | 1.16% | 14.67 | 15.08 | 33595 | 4990.84 | 1.20% |
| 2025-10-13 | 14.53 | 14.70 | -0.06 | -0.41% | 14.41 | 14.71 | 17131 | 2498.33 | 0.61% |
| 2025-10-10 | 14.78 | 14.76 | -0.03 | -0.20% | 14.72 | 14.85 | 16592 | 2453.50 | 0.59% |
| 2025-10-09 | 14.68 | 14.79 | 0.12 | 0.82% | 14.61 | 14.83 | 14216 | 2090.28 | 0.51% |
| 2025-09-30 | 14.69 | 14.67 | -0.03 | -0.20% | 14.66 | 14.80 | 12172 | 1792.86 | 0.43% |
| 2025-09-29 | 14.81 | 14.70 | -0.05 | -0.34% | 14.60 | 14.81 | 14195 | 2082.40 | 0.51% |
| 2025-09-26 | 14.73 | 14.75 | 0.00 | 0.00% | 14.63 | 14.78 | 18178 | 2671.83 | 0.65% |
| 2025-09-25 | 14.88 | 14.75 | -0.13 | -0.87% | 14.72 | 14.88 | 16998 | 2509.43 | 0.61% |
| 2025-09-24 | 14.80 | 14.88 | 0.03 | 0.20% | 14.72 | 14.97 | 20864 | 3097.29 | 0.75% |
| 2025-09-23 | 14.86 | 14.85 | -0.01 | -0.07% | 14.61 | 14.94 | 23732 | 3499.89 | 0.85% |
| 2025-09-22 | 14.98 | 14.86 | -0.14 | -0.93% | 14.74 | 15.00 | 15342 | 2276.74 | 0.55% |
| 2025-09-19 | 14.84 | 15.00 | 0.11 | 0.74% | 14.84 | 15.03 | 16238 | 2431.15 | 0.58% |
| 2025-09-18 | 15.13 | 14.89 | -0.25 | -1.65% | 14.84 | 15.13 | 27326 | 4091.85 | 0.98% |
| 2025-09-17 | 15.22 | 15.14 | -0.05 | -0.33% | 15.11 | 15.23 | 19038 | 2885.20 | 0.68% |
| 2025-09-16 | 15.09 | 15.19 | 0.07 | 0.46% | 15.07 | 15.21 | 17156 | 2595.62 | 0.61% |
| 2025-09-15 | 15.24 | 15.12 | -0.11 | -0.72% | 15.12 | 15.29 | 16392 | 2487.06 | 0.59% |
| 2025-09-12 | 15.28 | 15.23 | -0.10 | -0.65% | 15.23 | 15.36 | 22035 | 3364.72 | 0.79% |
| 2025-09-11 | 15.31 | 15.33 | -0.03 | -0.20% | 15.21 | 15.49 | 29313 | 4486.25 | 1.05% |
| 2025-09-10 | 15.29 | 15.36 | 0.06 | 0.39% | 15.21 | 15.38 | 27544 | 4214.12 | 0.98% |
| 2025-09-09 | 15.36 | 15.30 | -0.08 | -0.52% | 15.18 | 15.36 | 32306 | 4925.13 | 1.15% |
| 2025-09-08 | 14.95 | 15.38 | 0.43 | 2.88% | 14.93 | 15.38 | 68791 | 10494.14 | 2.46% |
| 2025-09-05 | 14.68 | 14.95 | 0.28 | 1.91% | 14.65 | 14.96 | 32856 | 4870.19 | 1.17% |
| 2025-09-04 | 14.71 | 14.67 | -0.05 | -0.34% | 14.50 | 14.82 | 32366 | 4756.06 | 1.16% |
| 2025-09-03 | 15.03 | 14.72 | -0.30 | -2.00% | 14.71 | 15.04 | 27988 | 4162.36 | 1.00% |
| 2025-09-02 | 15.08 | 15.02 | -0.11 | -0.73% | 14.95 | 15.16 | 27633 | 4156.66 | 0.99% |
| 2025-09-01 | 15.16 | 15.13 | -0.02 | -0.13% | 15.06 | 15.17 | 20345 | 3076.64 | 0.73% |
| 2025-08-29 | 15.18 | 15.15 | -0.04 | -0.26% | 15.08 | 15.23 | 23648 | 3586.16 | 0.84% |
| 2025-08-28 | 15.08 | 15.19 | 0.09 | 0.60% | 14.80 | 15.19 | 50364 | 7578.71 | 1.80% |
| 2025-08-27 | 15.48 | 15.10 | -0.34 | -2.20% | 15.08 | 15.49 | 63328 | 9687.62 | 2.26% |
| 2025-08-26 | 15.44 | 15.44 | 0.02 | 0.13% | 15.35 | 15.49 | 42539 | 6569.75 | 1.52% |
| 2025-08-25 | 15.50 | 15.42 | -0.09 | -0.58% | 15.33 | 15.50 | 65049 | 10025.77 | 2.32% |
| 2025-08-22 | 15.50 | 15.51 | -0.02 | -0.13% | 15.41 | 15.62 | 46231 | 7165.86 | 1.65% |
| 2025-08-21 | 15.55 | 15.53 | -0.02 | -0.13% | 15.45 | 15.65 | 51050 | 7943.79 | 1.82% |
| 2025-08-20 | 15.45 | 15.55 | 0.11 | 0.71% | 15.36 | 15.60 | 51642 | 8010.54 | 1.84% |
| 2025-08-19 | 15.37 | 15.44 | 0.08 | 0.52% | 15.26 | 15.45 | 48122 | 7395.39 | 1.72% |
| 2025-08-18 | 15.29 | 15.36 | 0.07 | 0.46% | 15.25 | 15.40 | 37863 | 5803.14 | 1.35% |
兴通股份(603209)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。
