| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 15.15 | 15.29 | 0.10 | 0.66% | 15.14 | 15.29 | 27215 | 4146.51 | 0.97% |
| 2025-08-14 | 15.35 | 15.19 | -0.18 | -1.17% | 15.15 | 15.41 | 36315 | 5541.21 | 1.30% |
| 2025-08-13 | 15.43 | 15.37 | -0.05 | -0.32% | 15.31 | 15.44 | 48016 | 7372.41 | 1.71% |
| 2025-08-12 | 15.32 | 15.42 | 0.13 | 0.85% | 15.25 | 15.47 | 75382 | 11591.58 | 2.69% |
| 2025-08-11 | 15.26 | 15.29 | 0.06 | 0.39% | 15.19 | 15.29 | 32797 | 5002.64 | 1.17% |
| 2025-08-08 | 15.23 | 15.23 | 0.02 | 0.13% | 15.14 | 15.24 | 31967 | 4860.74 | 1.14% |
| 2025-08-07 | 15.18 | 15.21 | 0.02 | 0.13% | 15.17 | 15.25 | 26143 | 3975.80 | 0.93% |
| 2025-08-06 | 15.20 | 15.19 | 0.02 | 0.13% | 15.08 | 15.20 | 21069 | 3192.45 | 0.75% |
| 2025-08-05 | 15.11 | 15.17 | 0.06 | 0.40% | 15.08 | 15.17 | 22085 | 3345.13 | 0.79% |
| 2025-08-04 | 15.01 | 15.11 | -0.02 | -0.13% | 14.96 | 15.12 | 20298 | 3057.55 | 0.72% |
| 2025-08-01 | 14.99 | 15.13 | 0.10 | 0.67% | 14.95 | 15.13 | 21858 | 3296.02 | 0.78% |
| 2025-07-31 | 15.28 | 15.03 | -0.27 | -1.76% | 15.02 | 15.28 | 43017 | 6508.70 | 1.54% |
| 2025-07-30 | 15.23 | 15.30 | 0.05 | 0.33% | 15.19 | 15.34 | 42869 | 6551.39 | 1.53% |
| 2025-07-29 | 15.22 | 15.25 | 0.00 | 0.00% | 15.13 | 15.26 | 34627 | 5259.17 | 1.24% |
| 2025-07-28 | 15.30 | 15.25 | -0.04 | -0.26% | 15.18 | 15.33 | 39403 | 6004.58 | 1.41% |
| 2025-07-25 | 15.48 | 15.29 | 0.00 | 0.00% | 15.27 | 15.57 | 74644 | 11482.02 | 2.67% |
| 2025-07-24 | 15.12 | 15.29 | 0.17 | 1.12% | 15.12 | 15.29 | 37881 | 5761.05 | 1.35% |
| 2025-07-23 | 15.26 | 15.12 | -0.16 | -1.05% | 15.12 | 15.32 | 49688 | 7573.78 | 1.77% |
| 2025-07-22 | 15.26 | 15.28 | -0.02 | -0.13% | 15.17 | 15.30 | 40590 | 6184.87 | 1.45% |
| 2025-07-21 | 15.26 | 15.30 | 0.04 | 0.26% | 15.22 | 15.30 | 39844 | 6085.07 | 1.42% |
| 2025-07-18 | 15.23 | 15.26 | 0.06 | 0.39% | 15.16 | 15.29 | 36309 | 5528.97 | 1.30% |
| 2025-07-17 | 15.21 | 15.20 | 0.03 | 0.20% | 15.13 | 15.26 | 34281 | 5205.55 | 1.22% |
| 2025-07-16 | 15.03 | 15.17 | 0.11 | 0.73% | 15.00 | 15.22 | 42916 | 6497.36 | 1.53% |
| 2025-07-15 | 15.08 | 15.06 | -0.02 | -0.13% | 14.91 | 15.12 | 54961 | 8248.33 | 1.96% |
| 2025-07-14 | 15.15 | 15.08 | -0.01 | -0.07% | 15.06 | 15.16 | 36643 | 5533.53 | 1.31% |
| 2025-07-11 | 15.07 | 15.09 | -0.01 | -0.07% | 15.02 | 15.13 | 46319 | 6986.93 | 1.65% |
| 2025-07-10 | 15.06 | 15.10 | -0.17 | -1.11% | 14.91 | 15.10 | 83717 | 12570.57 | 2.99% |
| 2025-07-09 | 15.40 | 15.27 | -0.16 | -1.04% | 15.25 | 15.47 | 69499 | 10669.42 | 2.48% |
| 2025-07-08 | 15.36 | 15.43 | 0.05 | 0.33% | 15.33 | 15.46 | 55601 | 8564.87 | 1.99% |
| 2025-07-07 | 15.27 | 15.38 | 0.07 | 0.46% | 15.14 | 15.43 | 51684 | 7915.00 | 1.85% |
| 2025-07-04 | 15.57 | 15.31 | -0.25 | -1.61% | 15.31 | 15.57 | 81226 | 12493.40 | 2.90% |
| 2025-07-03 | 15.75 | 15.56 | -0.05 | -0.32% | 15.51 | 15.75 | 82372 | 12828.63 | 2.94% |
| 2025-07-02 | 15.67 | 15.61 | 0.14 | 0.90% | 15.51 | 15.73 | 133879 | 20904.00 | 4.78% |
| 2025-07-01 | 15.52 | 15.47 | -0.05 | -0.32% | 15.35 | 15.55 | 93972 | 14499.41 | 3.36% |
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。
