| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 15.42 | 15.68 | 0.26 | 1.69% | 15.30 | 15.70 | 48213 | 7505.60 | 1.50% |
| 2026-02-03 | 15.54 | 15.42 | 0.00 | 0.00% | 15.26 | 15.56 | 43223 | 6648.45 | 1.34% |
| 2026-02-02 | 16.05 | 15.42 | -0.70 | -4.34% | 15.39 | 16.05 | 72602 | 11410.59 | 2.26% |
| 2026-01-30 | 15.90 | 16.12 | 0.22 | 1.38% | 15.73 | 16.15 | 85349 | 13648.73 | 2.65% |
| 2026-01-29 | 15.75 | 15.90 | 0.16 | 1.02% | 15.71 | 16.10 | 84368 | 13402.12 | 2.62% |
| 2026-01-28 | 15.65 | 15.74 | 0.13 | 0.83% | 15.54 | 15.79 | 47627 | 7461.28 | 1.48% |
| 2026-01-27 | 15.71 | 15.61 | -0.07 | -0.45% | 15.43 | 15.84 | 45669 | 7130.34 | 1.42% |
| 2026-01-26 | 15.68 | 15.68 | 0.03 | 0.19% | 15.48 | 15.74 | 46290 | 7220.23 | 1.44% |
| 2026-01-23 | 15.55 | 15.65 | 0.12 | 0.77% | 15.53 | 15.65 | 41686 | 6500.59 | 1.30% |
| 2026-01-22 | 15.53 | 15.53 | 0.07 | 0.45% | 15.43 | 15.54 | 34953 | 5416.33 | 1.09% |
| 2026-01-21 | 15.40 | 15.46 | 0.01 | 0.06% | 15.32 | 15.50 | 29292 | 4518.84 | 0.91% |
| 2026-01-20 | 15.45 | 15.45 | -0.07 | -0.45% | 15.34 | 15.52 | 39321 | 6061.76 | 1.22% |
| 2026-01-19 | 15.56 | 15.52 | -0.03 | -0.19% | 15.44 | 15.62 | 40259 | 6242.98 | 1.25% |
| 2026-01-16 | 15.42 | 15.55 | -0.02 | -0.13% | 15.42 | 15.62 | 50509 | 7855.93 | 1.57% |
| 2026-01-15 | 15.25 | 15.57 | 0.33 | 2.17% | 15.21 | 15.77 | 81758 | 12667.60 | 2.54% |
| 2026-01-14 | 15.45 | 15.24 | -0.13 | -0.85% | 15.15 | 15.51 | 76520 | 11747.01 | 2.38% |
| 2026-01-13 | 15.52 | 15.37 | -0.16 | -1.03% | 15.31 | 15.58 | 67210 | 10386.45 | 2.09% |
| 2026-01-12 | 15.25 | 15.53 | 0.28 | 1.84% | 15.15 | 15.54 | 81702 | 12580.70 | 2.54% |
| 2026-01-09 | 15.27 | 15.25 | 0.00 | 0.00% | 15.12 | 15.34 | 64600 | 9835.29 | 2.01% |
| 2026-01-08 | 15.15 | 15.25 | 0.08 | 0.53% | 15.09 | 15.30 | 48037 | 7315.00 | 1.49% |
| 2026-01-07 | 15.37 | 15.17 | -0.16 | -1.04% | 15.15 | 15.39 | 60043 | 9166.61 | 1.87% |
| 2026-01-06 | 15.29 | 15.33 | 0.08 | 0.52% | 15.20 | 15.36 | 58217 | 8902.58 | 1.81% |
| 2026-01-05 | 15.15 | 15.25 | 0.10 | 0.66% | 15.08 | 15.28 | 61501 | 9348.41 | 1.91% |
| 2025-12-31 | 15.23 | 15.15 | -0.07 | -0.46% | 15.00 | 15.28 | 62636 | 9486.03 | 1.95% |
| 2025-12-30 | 15.65 | 15.22 | -0.42 | -2.69% | 15.20 | 15.74 | 86226 | 13215.52 | 2.68% |
| 2025-12-29 | 16.01 | 15.64 | -0.39 | -2.43% | 15.60 | 16.01 | 76728 | 12076.25 | 2.39% |
| 2025-12-26 | 16.20 | 16.03 | -0.22 | -1.35% | 15.91 | 16.25 | 91270 | 14640.92 | 2.84% |
| 2025-12-25 | 16.08 | 16.25 | 0.27 | 1.69% | 16.02 | 16.40 | 90727 | 14712.32 | 2.82% |
| 2025-12-24 | 16.18 | 15.98 | -0.26 | -1.60% | 15.98 | 16.40 | 109969 | 17735.79 | 3.42% |
| 2025-12-23 | 16.59 | 16.24 | -0.37 | -2.23% | 16.13 | 16.65 | 192985 | 31494.36 | 6.00% |
| 2025-12-22 | 15.32 | 16.61 | 1.27 | 8.28% | 15.30 | 16.87 | 311733 | 51521.26 | 9.70% |
| 2025-12-19 | 15.10 | 15.34 | 0.17 | 1.12% | 15.04 | 15.43 | 50994 | 7782.09 | 1.59% |
| 2025-12-18 | 15.18 | 15.17 | 0.04 | 0.26% | 15.02 | 15.33 | 42660 | 6486.31 | 1.33% |
| 2025-12-17 | 14.98 | 15.13 | 0.12 | 0.80% | 14.69 | 15.23 | 62974 | 9400.15 | 1.96% |
| 2025-12-16 | 15.55 | 15.01 | -0.62 | -3.97% | 14.93 | 15.63 | 78148 | 11839.23 | 2.43% |
| 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% |
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。
