| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.65 | 15.86 | 0.30 | 1.93% | 15.50 | 15.88 | 43156 | 6812.28 | 1.65% |
| 2026-02-02 | 15.82 | 15.56 | -0.42 | -2.63% | 15.51 | 16.06 | 54646 | 8622.91 | 2.09% |
| 2026-01-30 | 15.74 | 15.98 | 0.36 | 2.30% | 15.60 | 16.06 | 71772 | 11399.53 | 2.74% |
| 2026-01-29 | 15.85 | 15.62 | -0.33 | -2.07% | 15.51 | 16.12 | 63699 | 10044.84 | 2.43% |
| 2026-01-28 | 16.36 | 15.95 | -0.39 | -2.39% | 15.81 | 16.38 | 64311 | 10280.76 | 2.45% |
| 2026-01-27 | 16.16 | 16.34 | 0.11 | 0.68% | 15.64 | 16.45 | 80406 | 12898.11 | 3.07% |
| 2026-01-26 | 17.60 | 16.23 | -1.37 | -7.78% | 16.23 | 17.61 | 154864 | 25891.41 | 5.91% |
| 2026-01-23 | 17.34 | 17.60 | 0.36 | 2.09% | 17.19 | 17.60 | 91650 | 15991.66 | 3.50% |
| 2026-01-22 | 17.42 | 17.24 | -0.10 | -0.58% | 17.17 | 17.53 | 60395 | 10421.01 | 2.30% |
| 2026-01-21 | 17.44 | 17.34 | -0.04 | -0.23% | 16.98 | 17.45 | 58281 | 10048.30 | 2.22% |
| 2026-01-20 | 17.57 | 17.38 | -0.08 | -0.46% | 17.07 | 17.60 | 77061 | 13304.68 | 2.94% |
| 2026-01-19 | 17.41 | 17.46 | 0.07 | 0.40% | 17.25 | 17.60 | 69228 | 12047.74 | 2.64% |
| 2026-01-16 | 17.54 | 17.39 | -0.01 | -0.06% | 17.06 | 17.60 | 95955 | 16639.94 | 3.66% |
| 2026-01-15 | 17.05 | 17.40 | 0.34 | 1.99% | 16.89 | 17.57 | 105566 | 18240.24 | 4.03% |
| 2026-01-14 | 17.08 | 17.06 | -0.10 | -0.58% | 16.80 | 17.39 | 113016 | 19306.54 | 4.31% |
| 2026-01-13 | 17.45 | 17.16 | -0.28 | -1.61% | 17.05 | 17.72 | 102292 | 17711.90 | 3.90% |
| 2026-01-12 | 17.54 | 17.44 | -0.07 | -0.40% | 17.23 | 17.65 | 108795 | 18882.51 | 4.15% |
| 2026-01-09 | 17.45 | 17.51 | 0.01 | 0.06% | 17.20 | 17.65 | 143294 | 24978.77 | 5.47% |
| 2026-01-08 | 17.51 | 17.50 | 0.08 | 0.46% | 17.42 | 17.86 | 224988 | 39625.46 | 8.58% |
| 2026-01-07 | 16.86 | 17.42 | 0.91 | 5.51% | 16.86 | 18.16 | 324019 | 56876.86 | 12.36% |
| 2026-01-06 | 16.40 | 16.51 | 0.03 | 0.18% | 16.40 | 16.81 | 76117 | 12607.37 | 2.90% |
| 2026-01-05 | 16.35 | 16.48 | 0.43 | 2.68% | 16.13 | 16.95 | 96077 | 15910.41 | 3.67% |
| 2025-12-31 | 16.00 | 16.05 | 0.02 | 0.12% | 15.70 | 16.13 | 57678 | 9194.32 | 2.20% |
| 2025-12-30 | 16.42 | 16.03 | -0.38 | -2.32% | 16.03 | 16.42 | 59095 | 9560.73 | 2.25% |
| 2025-12-29 | 16.76 | 16.41 | -0.35 | -2.09% | 16.32 | 16.78 | 74866 | 12328.91 | 2.86% |
| 2025-12-26 | 16.95 | 16.76 | -0.18 | -1.06% | 16.57 | 17.01 | 82660 | 13852.61 | 3.15% |
| 2025-12-25 | 17.00 | 16.94 | -0.12 | -0.70% | 16.79 | 17.15 | 99633 | 16904.09 | 3.80% |
| 2025-12-24 | 16.81 | 17.06 | 0.29 | 1.73% | 16.61 | 17.25 | 140057 | 23831.07 | 5.34% |
| 2025-12-23 | 16.70 | 16.77 | 0.10 | 0.60% | 16.45 | 17.33 | 230343 | 38900.31 | 8.79% |
| 2025-12-22 | 15.19 | 16.67 | 1.52 | 10.03% | 15.10 | 16.67 | 181013 | 29581.29 | 6.91% |
| 2025-12-19 | 15.41 | 15.15 | -0.14 | -0.92% | 15.01 | 15.64 | 94981 | 14393.08 | 3.62% |
| 2025-12-18 | 15.10 | 15.29 | -0.39 | -2.49% | 15.09 | 16.79 | 141728 | 22454.52 | 5.41% |
| 2025-12-17 | 16.30 | 15.68 | -1.02 | -6.11% | 15.25 | 16.57 | 142639 | 22313.22 | 5.44% |
| 2025-12-16 | 17.70 | 16.70 | -1.08 | -6.07% | 16.01 | 17.70 | 179687 | 30113.36 | 6.86% |
| 2025-12-15 | 16.98 | 17.78 | 0.44 | 2.54% | 16.81 | 18.02 | 181662 | 32040.53 | 6.93% |
| 2025-12-12 | 17.48 | 17.34 | -0.38 | -2.14% | 17.28 | 18.19 | 176464 | 31018.21 | 6.73% |
| 2025-12-11 | 16.95 | 17.72 | 0.69 | 4.05% | 16.60 | 18.22 | 247738 | 43599.24 | 9.45% |
| 2025-12-10 | 17.19 | 17.03 | -0.32 | -1.84% | 16.85 | 17.33 | 113474 | 19402.82 | 4.33% |
| 2025-12-09 | 16.68 | 17.35 | 0.51 | 3.03% | 16.65 | 17.35 | 183233 | 31491.81 | 6.99% |
| 2025-12-08 | 16.61 | 16.84 | 0.23 | 1.38% | 16.42 | 17.00 | 119174 | 19976.27 | 4.55% |
| 2025-12-05 | 16.56 | 16.61 | 0.05 | 0.30% | 16.50 | 17.25 | 135613 | 22746.00 | 5.17% |
| 2025-12-04 | 16.90 | 16.56 | -0.65 | -3.78% | 16.47 | 17.00 | 122570 | 20414.04 | 4.68% |
| 2025-12-03 | 16.86 | 17.21 | 0.51 | 3.05% | 16.43 | 17.46 | 229459 | 38982.52 | 8.76% |
| 2025-12-02 | 16.85 | 16.70 | -0.37 | -2.17% | 16.62 | 17.19 | 240081 | 40458.63 | 9.16% |
| 2025-12-01 | 15.62 | 17.07 | 1.55 | 9.99% | 15.55 | 17.07 | 263675 | 43795.88 | 10.06% |
| 2025-11-28 | 15.94 | 15.52 | -0.50 | -3.12% | 15.50 | 16.02 | 84501 | 13236.49 | 3.22% |
| 2025-11-27 | 15.70 | 16.02 | 0.32 | 2.04% | 15.63 | 16.49 | 97818 | 15673.81 | 3.73% |
| 2025-11-26 | 16.20 | 15.70 | -0.63 | -3.86% | 15.65 | 16.28 | 113609 | 18084.79 | 4.33% |
| 2025-11-25 | 16.67 | 16.33 | -0.33 | -1.98% | 15.98 | 16.67 | 139104 | 22689.95 | 5.31% |
| 2025-11-24 | 16.88 | 16.66 | -0.07 | -0.42% | 16.37 | 16.98 | 164037 | 27311.38 | 6.26% |
| 2025-11-21 | 16.10 | 16.73 | 0.38 | 2.32% | 15.70 | 16.73 | 215440 | 35363.57 | 8.22% |
| 2025-11-20 | 15.84 | 16.35 | 0.49 | 3.09% | 15.66 | 16.50 | 137336 | 22345.15 | 5.24% |
| 2025-11-19 | 15.38 | 15.86 | 0.49 | 3.19% | 15.22 | 16.15 | 106493 | 16818.97 | 4.06% |
| 2025-11-18 | 15.60 | 15.37 | -0.29 | -1.85% | 15.37 | 15.97 | 54405 | 8479.89 | 2.08% |
| 2025-11-17 | 15.58 | 15.66 | 0.16 | 1.03% | 15.54 | 15.74 | 37422 | 5853.38 | 1.43% |
| 2025-11-14 | 15.45 | 15.50 | -0.04 | -0.26% | 15.44 | 15.65 | 31896 | 4962.06 | 1.22% |
| 2025-11-13 | 15.42 | 15.54 | 0.12 | 0.78% | 15.39 | 15.73 | 32377 | 5039.12 | 1.24% |
| 2025-11-12 | 15.51 | 15.42 | -0.09 | -0.58% | 15.26 | 15.51 | 29388 | 4514.66 | 1.12% |
| 2025-11-11 | 15.29 | 15.51 | 0.17 | 1.11% | 15.29 | 15.53 | 37857 | 5854.53 | 1.44% |
| 2025-11-10 | 15.42 | 15.34 | 0.09 | 0.59% | 15.27 | 15.48 | 32659 | 5007.42 | 1.25% |
| 2025-11-07 | 15.21 | 15.25 | 0.03 | 0.20% | 15.11 | 15.31 | 26096 | 3981.09 | 1.00% |
| 2025-11-06 | 15.15 | 15.22 | 0.03 | 0.20% | 15.08 | 15.25 | 25241 | 3830.37 | 0.96% |
| 2025-11-05 | 15.08 | 15.19 | 0.09 | 0.60% | 15.00 | 15.25 | 24762 | 3747.64 | 0.94% |
| 2025-11-04 | 15.22 | 15.10 | -0.12 | -0.79% | 15.04 | 15.28 | 25505 | 3861.11 | 0.97% |
| 2025-11-03 | 15.11 | 15.22 | 0.03 | 0.20% | 15.00 | 15.23 | 27809 | 4210.17 | 1.06% |
| 2025-10-31 | 14.99 | 15.19 | 0.19 | 1.27% | 14.94 | 15.20 | 33065 | 4990.67 | 1.26% |
| 2025-10-30 | 15.21 | 15.00 | -0.07 | -0.46% | 14.95 | 15.45 | 39802 | 6019.95 | 1.52% |
| 2025-10-29 | 15.09 | 15.07 | 0.10 | 0.67% | 14.90 | 15.10 | 29302 | 4397.36 | 1.12% |
| 2025-10-28 | 14.85 | 14.97 | -0.22 | -1.45% | 14.85 | 15.18 | 43561 | 6544.87 | 1.66% |
| 2025-10-27 | 15.46 | 15.19 | 0.29 | 1.95% | 15.17 | 15.69 | 73984 | 11427.43 | 2.82% |
| 2025-10-24 | 14.78 | 14.90 | 0.05 | 0.34% | 14.78 | 14.98 | 26924 | 4010.61 | 1.03% |
| 2025-10-23 | 14.75 | 14.85 | -0.02 | -0.13% | 14.59 | 15.03 | 34893 | 5167.54 | 1.33% |
| 2025-10-22 | 14.84 | 14.87 | -0.10 | -0.67% | 14.76 | 14.96 | 25697 | 3819.06 | 0.98% |
| 2025-10-21 | 14.93 | 14.97 | 0.05 | 0.34% | 14.71 | 15.06 | 43892 | 6529.93 | 1.67% |
| 2025-10-20 | 15.31 | 14.92 | -0.38 | -2.48% | 14.89 | 15.40 | 59886 | 9029.79 | 2.29% |
| 2025-10-17 | 16.00 | 15.30 | -0.85 | -5.26% | 15.28 | 16.05 | 81060 | 12573.38 | 3.09% |
| 2025-10-16 | 17.63 | 16.15 | 0.12 | 0.75% | 15.81 | 17.63 | 134609 | 21752.50 | 5.14% |
| 2025-10-15 | 16.18 | 16.03 | -0.32 | -1.96% | 15.60 | 16.29 | 58880 | 9412.23 | 2.25% |
| 2025-10-14 | 16.66 | 16.35 | -0.29 | -1.74% | 15.93 | 16.74 | 107590 | 17568.72 | 4.11% |
| 2025-10-13 | 15.41 | 16.64 | 0.75 | 4.72% | 15.19 | 16.65 | 162476 | 26567.45 | 6.20% |
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。
