| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 15.21 | 15.25 | 0.04 | 0.26% | 15.12 | 15.28 | 35459 | 5395.60 | 1.35% |
| 2025-07-31 | 15.43 | 15.21 | -0.23 | -1.49% | 15.15 | 15.50 | 56720 | 8686.65 | 2.16% |
| 2025-07-30 | 15.42 | 15.44 | 0.02 | 0.13% | 15.25 | 15.49 | 61285 | 9425.62 | 2.34% |
| 2025-07-29 | 15.66 | 15.42 | -0.24 | -1.53% | 15.28 | 15.66 | 79166 | 12177.71 | 3.02% |
| 2025-07-28 | 15.55 | 15.66 | 0.14 | 0.90% | 15.46 | 15.80 | 77629 | 12158.27 | 2.96% |
| 2025-07-25 | 15.46 | 15.52 | 0.10 | 0.65% | 15.39 | 15.62 | 62657 | 9698.09 | 2.39% |
| 2025-07-24 | 15.38 | 15.42 | 0.05 | 0.33% | 15.38 | 15.53 | 50384 | 7774.24 | 1.92% |
| 2025-07-23 | 15.50 | 15.37 | -0.18 | -1.16% | 15.37 | 15.54 | 70354 | 10849.88 | 2.68% |
| 2025-07-22 | 15.80 | 15.55 | -0.24 | -1.52% | 15.48 | 15.81 | 93403 | 14544.94 | 3.56% |
| 2025-07-21 | 15.70 | 15.79 | 0.09 | 0.57% | 15.63 | 15.97 | 98060 | 15468.29 | 3.74% |
| 2025-07-18 | 15.80 | 15.70 | -0.10 | -0.63% | 15.59 | 15.88 | 88709 | 13926.05 | 3.38% |
| 2025-07-17 | 15.70 | 15.80 | 0.02 | 0.13% | 15.62 | 15.82 | 87034 | 13684.64 | 3.32% |
| 2025-07-16 | 15.79 | 15.78 | 0.00 | 0.00% | 15.68 | 15.88 | 73257 | 11571.38 | 2.80% |
| 2025-07-15 | 16.09 | 15.78 | -0.24 | -1.50% | 15.62 | 16.09 | 104407 | 16491.55 | 3.98% |
| 2025-07-14 | 16.20 | 16.02 | -0.11 | -0.68% | 15.95 | 16.21 | 92258 | 14796.91 | 3.52% |
| 2025-07-11 | 16.25 | 16.13 | -0.12 | -0.74% | 15.97 | 16.25 | 115504 | 18580.94 | 4.41% |
| 2025-07-10 | 16.41 | 16.25 | -0.16 | -0.98% | 16.12 | 16.46 | 140077 | 22723.69 | 5.34% |
| 2025-07-09 | 16.77 | 16.41 | -0.44 | -2.61% | 16.30 | 16.77 | 216299 | 35774.29 | 8.25% |
| 2025-07-08 | 16.81 | 16.85 | 0.04 | 0.24% | 16.64 | 16.98 | 233453 | 39217.97 | 8.91% |
| 2025-07-07 | 17.00 | 16.81 | -0.93 | -5.24% | 16.77 | 17.52 | 330959 | 56183.49 | 12.63% |
| 2025-07-04 | 18.60 | 17.74 | -1.97 | -9.99% | 17.74 | 19.01 | 410189 | 74197.40 | 15.65% |
| 2025-07-03 | 21.01 | 19.71 | -2.19 | -10.00% | 19.71 | 21.29 | 555788 | 111570.35 | 21.21% |
| 2025-07-02 | 19.40 | 21.90 | 1.64 | 8.09% | 19.15 | 22.29 | 595241 | 127101.85 | 22.71% |
| 2025-07-01 | 20.10 | 20.26 | 0.47 | 2.37% | 19.04 | 21.77 | 675723 | 139769.97 | 25.78% |
| 2025-06-30 | 17.97 | 19.79 | 1.80 | 10.01% | 17.97 | 19.79 | 534372 | 103320.52 | 20.39% |
| 2025-06-27 | 17.50 | 17.99 | 0.93 | 5.45% | 15.87 | 18.70 | 628479 | 107103.11 | 23.98% |
| 2025-06-26 | 18.46 | 17.06 | -1.22 | -6.67% | 16.99 | 20.11 | 619131 | 118165.16 | 23.62% |
| 2025-06-25 | 18.28 | 18.28 | 1.66 | 9.99% | 16.96 | 18.28 | 578517 | 103245.47 | 22.07% |
| 2025-06-24 | 16.62 | 16.62 | 1.51 | 9.99% | 16.62 | 16.62 | 69307 | 11518.85 | 2.64% |
| 2025-06-23 | 14.84 | 15.11 | 1.37 | 9.97% | 13.49 | 15.11 | 283081 | 41425.62 | 10.80% |
| 2025-06-20 | 13.01 | 13.74 | 1.25 | 10.01% | 12.71 | 13.74 | 395503 | 52316.34 | 15.09% |
| 2025-06-19 | 11.27 | 12.49 | 1.14 | 10.04% | 11.04 | 12.49 | 290796 | 34369.07 | 11.10% |
| 2025-06-18 | 11.40 | 11.35 | -0.15 | -1.30% | 11.06 | 11.56 | 195349 | 22017.77 | 7.45% |
| 2025-06-17 | 12.00 | 11.50 | -0.91 | -7.33% | 11.32 | 12.00 | 307487 | 35488.10 | 11.73% |
| 2025-06-16 | 11.63 | 12.49 | 0.64 | 5.40% | 11.45 | 13.04 | 483767 | 59286.18 | 18.46% |
| 2025-06-13 | 10.86 | 11.85 | 1.08 | 10.03% | 10.60 | 11.85 | 257163 | 29039.45 | 9.81% |
| 2025-06-12 | 10.65 | 10.77 | 0.11 | 1.03% | 10.56 | 10.78 | 68469 | 7323.82 | 2.61% |
| 2025-06-11 | 10.71 | 10.66 | -0.02 | -0.19% | 10.62 | 10.75 | 57356 | 6123.21 | 2.19% |
| 2025-06-10 | 10.81 | 10.68 | -0.12 | -1.11% | 10.50 | 10.85 | 97054 | 10344.49 | 3.70% |
| 2025-06-09 | 10.87 | 10.80 | -0.07 | -0.64% | 10.64 | 10.90 | 144277 | 15500.34 | 5.51% |
| 2025-06-06 | 10.65 | 10.87 | 0.21 | 1.97% | 10.56 | 11.73 | 244677 | 26955.58 | 9.34% |
| 2025-06-05 | 10.35 | 10.66 | 0.26 | 2.50% | 10.32 | 10.68 | 69555 | 7301.20 | 2.65% |
| 2025-06-04 | 10.25 | 10.40 | 0.16 | 1.56% | 10.15 | 10.43 | 34979 | 3596.83 | 1.33% |
| 2025-06-03 | 9.93 | 10.24 | 0.22 | 2.20% | 9.91 | 10.30 | 44990 | 4568.45 | 1.72% |
| 2025-05-30 | 10.30 | 10.02 | -0.32 | -3.09% | 9.96 | 10.31 | 53354 | 5368.51 | 2.04% |
| 2025-05-29 | 10.09 | 10.34 | 0.19 | 1.87% | 10.04 | 10.40 | 42341 | 4357.58 | 1.62% |
| 2025-05-28 | 10.45 | 10.15 | -0.32 | -3.06% | 10.10 | 10.54 | 50686 | 5195.75 | 1.93% |
| 2025-05-27 | 10.51 | 10.47 | -0.12 | -1.13% | 10.37 | 10.56 | 37290 | 3891.86 | 1.42% |
| 2025-05-26 | 10.25 | 10.59 | 0.21 | 2.02% | 10.25 | 10.62 | 58959 | 6165.81 | 2.25% |
| 2025-05-23 | 10.27 | 10.38 | 0.09 | 0.87% | 10.21 | 10.75 | 76094 | 7979.34 | 2.90% |
| 2025-05-22 | 10.46 | 10.29 | -0.28 | -2.65% | 10.28 | 10.65 | 39763 | 4142.53 | 1.52% |
| 2025-05-21 | 10.67 | 10.57 | -0.10 | -0.94% | 10.37 | 10.72 | 53266 | 5597.64 | 2.03% |
| 2025-05-20 | 10.64 | 10.67 | -0.05 | -0.47% | 10.58 | 10.77 | 50338 | 5385.17 | 1.92% |
| 2025-05-19 | 10.75 | 10.72 | 0.00 | 0.00% | 10.49 | 10.75 | 32452 | 3448.56 | 1.24% |
| 2025-05-16 | 10.57 | 10.72 | 0.14 | 1.32% | 10.53 | 10.77 | 44183 | 4725.88 | 1.69% |
| 2025-05-15 | 10.66 | 10.58 | -0.08 | -0.75% | 10.51 | 10.70 | 43227 | 4577.45 | 1.65% |
| 2025-05-14 | 10.71 | 10.66 | -0.05 | -0.47% | 10.64 | 10.85 | 44002 | 4711.46 | 1.68% |
| 2025-05-13 | 10.88 | 10.71 | 0.00 | 0.00% | 10.68 | 10.97 | 53312 | 5751.70 | 2.03% |
| 2025-05-12 | 10.75 | 10.71 | 0.05 | 0.47% | 10.68 | 10.85 | 46942 | 5037.87 | 1.79% |
| 2025-05-09 | 10.95 | 10.66 | -0.24 | -2.20% | 10.58 | 10.95 | 54998 | 5874.25 | 2.10% |
| 2025-05-08 | 10.69 | 10.90 | 0.16 | 1.49% | 10.60 | 10.95 | 75277 | 8164.79 | 2.87% |
| 2025-05-07 | 10.62 | 10.74 | 0.24 | 2.29% | 10.58 | 10.88 | 92020 | 9865.17 | 3.51% |
| 2025-05-06 | 10.24 | 10.50 | 0.37 | 3.65% | 10.24 | 10.50 | 65945 | 6873.85 | 2.52% |
| 2025-04-30 | 10.00 | 10.13 | 0.13 | 1.30% | 10.00 | 10.28 | 72831 | 7363.45 | 2.78% |
| 2025-04-29 | 9.94 | 10.00 | -0.02 | -0.20% | 9.94 | 10.19 | 46257 | 4660.80 | 1.76% |
| 2025-04-28 | 10.10 | 10.02 | -0.20 | -1.96% | 9.90 | 10.16 | 77321 | 7751.29 | 2.95% |
| 2025-04-25 | 10.46 | 10.22 | -0.17 | -1.64% | 10.20 | 10.46 | 66536 | 6833.88 | 2.54% |
| 2025-04-24 | 10.37 | 10.39 | -0.09 | -0.86% | 10.28 | 10.56 | 82166 | 8541.28 | 3.14% |
| 2025-04-23 | 10.63 | 10.48 | -0.14 | -1.32% | 10.43 | 10.64 | 103096 | 10837.88 | 3.93% |
| 2025-04-22 | 10.40 | 10.62 | 0.08 | 0.76% | 10.27 | 10.75 | 162050 | 17079.75 | 6.18% |
| 2025-04-21 | 10.39 | 10.54 | 0.15 | 1.44% | 10.13 | 10.64 | 165164 | 17203.27 | 6.30% |
| 2025-04-18 | 10.48 | 10.39 | 0.03 | 0.29% | 10.38 | 10.97 | 257074 | 27347.32 | 9.81% |
| 2025-04-17 | 9.37 | 10.36 | 0.94 | 9.98% | 9.27 | 10.36 | 64705 | 6504.06 | 2.47% |
| 2025-04-16 | 9.82 | 9.42 | -0.25 | -2.59% | 9.32 | 9.96 | 82598 | 7914.17 | 3.15% |
| 2025-04-15 | 9.59 | 9.67 | 0.12 | 1.26% | 9.52 | 9.76 | 74109 | 7144.61 | 2.83% |
| 2025-04-14 | 9.75 | 9.55 | 0.07 | 0.74% | 9.49 | 9.80 | 78374 | 7552.63 | 2.99% |
| 2025-04-11 | 9.14 | 9.48 | 0.17 | 1.83% | 9.14 | 9.68 | 105417 | 10047.44 | 4.02% |
| 2025-04-10 | 9.22 | 9.31 | 0.22 | 2.42% | 9.11 | 9.59 | 137120 | 12879.80 | 5.23% |
| 2025-04-09 | 8.66 | 9.09 | -0.17 | -1.84% | 8.33 | 9.29 | 181051 | 15841.55 | 6.91% |
| 2025-04-08 | 9.36 | 9.26 | -1.03 | -10.01% | 9.26 | 9.76 | 128218 | 12009.80 | 4.89% |
兴业股份(603928)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。
