| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 14.60 | 14.42 | 0.13 | 0.91% | 14.32 | 14.60 | 24534 | 3534.90 | 0.94% |
| 2026-03-24 | 13.98 | 14.29 | 0.52 | 3.78% | 13.86 | 14.31 | 42070 | 5930.19 | 1.61% |
| 2026-03-23 | 14.40 | 13.77 | -0.88 | -6.01% | 13.63 | 14.56 | 47087 | 6624.69 | 1.80% |
| 2026-03-20 | 14.88 | 14.65 | -0.25 | -1.68% | 14.65 | 15.26 | 39958 | 5967.27 | 1.52% |
| 2026-03-19 | 15.06 | 14.90 | -0.34 | -2.23% | 14.84 | 15.16 | 28329 | 4246.56 | 1.08% |
| 2026-03-18 | 15.00 | 15.24 | 0.24 | 1.60% | 14.84 | 15.24 | 31248 | 4699.65 | 1.19% |
| 2026-03-17 | 15.59 | 15.00 | -0.59 | -3.78% | 15.00 | 15.69 | 38003 | 5798.62 | 1.45% |
| 2026-03-16 | 15.59 | 15.59 | -0.04 | -0.26% | 15.35 | 15.72 | 26891 | 4169.74 | 1.03% |
| 2026-03-13 | 15.73 | 15.63 | -0.10 | -0.64% | 15.60 | 15.85 | 27162 | 4266.85 | 1.04% |
| 2026-03-12 | 15.97 | 15.73 | -0.20 | -1.26% | 15.71 | 16.03 | 28076 | 4444.27 | 1.07% |
| 2026-03-11 | 16.11 | 15.93 | -0.16 | -0.99% | 15.89 | 16.20 | 30663 | 4911.76 | 1.17% |
| 2026-03-10 | 15.74 | 16.09 | 0.36 | 2.29% | 15.74 | 16.15 | 34030 | 5461.93 | 1.30% |
| 2026-03-09 | 15.71 | 15.73 | 0.02 | 0.13% | 15.48 | 15.87 | 41908 | 6565.32 | 1.60% |
| 2026-03-06 | 15.56 | 15.71 | 0.10 | 0.64% | 15.51 | 15.75 | 25210 | 3952.48 | 0.96% |
| 2026-03-05 | 15.56 | 15.61 | 0.34 | 2.23% | 15.48 | 15.75 | 35101 | 5483.71 | 1.34% |
| 2026-03-04 | 15.40 | 15.27 | -0.27 | -1.74% | 15.20 | 15.63 | 47609 | 7323.18 | 1.82% |
| 2026-03-03 | 15.99 | 15.54 | -0.43 | -2.69% | 15.51 | 16.46 | 69354 | 11097.28 | 2.65% |
| 2026-03-02 | 15.96 | 15.97 | -0.48 | -2.92% | 15.79 | 16.41 | 48840 | 7815.56 | 1.86% |
| 2026-02-27 | 16.37 | 16.45 | -0.03 | -0.18% | 16.24 | 16.46 | 36758 | 6003.37 | 1.40% |
| 2026-02-26 | 16.34 | 16.48 | 0.19 | 1.17% | 16.28 | 16.52 | 43008 | 7064.98 | 1.64% |
| 2026-02-25 | 16.33 | 16.29 | -0.01 | -0.06% | 16.21 | 16.37 | 44351 | 7228.55 | 1.69% |
| 2026-02-24 | 15.99 | 16.30 | 0.40 | 2.52% | 15.95 | 16.33 | 43960 | 7126.42 | 1.68% |
| 2026-02-13 | 15.87 | 15.90 | -0.01 | -0.06% | 15.86 | 16.10 | 25208 | 4026.63 | 0.96% |
| 2026-02-12 | 15.89 | 15.91 | -0.03 | -0.19% | 15.75 | 16.04 | 30008 | 4781.32 | 1.14% |
| 2026-02-11 | 15.92 | 15.94 | -0.04 | -0.25% | 15.86 | 16.09 | 26083 | 4168.56 | 1.00% |
| 2026-02-10 | 15.96 | 15.98 | 0.02 | 0.13% | 15.86 | 16.19 | 32363 | 5186.50 | 1.23% |
| 2026-02-09 | 15.99 | 15.96 | 0.11 | 0.69% | 15.85 | 16.05 | 34332 | 5478.06 | 1.31% |
| 2026-02-06 | 15.41 | 15.85 | 0.36 | 2.32% | 15.32 | 15.96 | 52594 | 8301.21 | 2.01% |
| 2026-02-05 | 15.65 | 15.49 | -0.26 | -1.65% | 15.47 | 15.80 | 34851 | 5437.65 | 1.33% |
| 2026-02-04 | 15.81 | 15.75 | -0.11 | -0.69% | 15.65 | 15.96 | 39892 | 6301.17 | 1.52% |
| 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% |
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。
