| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.56 | 15.89 | 0.27 | 1.73% | 15.52 | 16.27 | 75152 | 11911.65 | 2.87% |
| 2025-10-09 | 15.63 | 15.62 | -0.04 | -0.26% | 15.51 | 15.80 | 52945 | 8281.30 | 2.02% |
| 2025-09-30 | 15.78 | 15.66 | -0.10 | -0.63% | 15.66 | 16.09 | 74414 | 11773.30 | 2.84% |
| 2025-09-29 | 16.14 | 15.76 | -0.40 | -2.48% | 15.71 | 16.35 | 81673 | 13003.24 | 3.12% |
| 2025-09-26 | 16.40 | 16.16 | -0.37 | -2.24% | 16.16 | 16.65 | 75126 | 12305.30 | 2.87% |
| 2025-09-25 | 16.40 | 16.53 | 0.04 | 0.24% | 16.36 | 16.84 | 112357 | 18654.37 | 4.29% |
| 2025-09-24 | 16.16 | 16.49 | 0.40 | 2.49% | 15.90 | 16.66 | 148950 | 24415.50 | 5.68% |
| 2025-09-23 | 15.91 | 16.17 | 0.23 | 1.44% | 15.27 | 16.17 | 76864 | 12021.68 | 2.93% |
| 2025-09-22 | 15.88 | 15.94 | -0.08 | -0.50% | 15.66 | 16.04 | 56151 | 8872.66 | 2.14% |
| 2025-09-19 | 15.90 | 16.02 | -0.07 | -0.44% | 15.85 | 16.55 | 82760 | 13337.66 | 3.16% |
| 2025-09-18 | 16.26 | 16.09 | -0.07 | -0.43% | 15.89 | 17.13 | 119607 | 19672.51 | 4.56% |
| 2025-09-17 | 16.02 | 16.16 | 0.12 | 0.75% | 15.95 | 16.39 | 69943 | 11338.02 | 2.67% |
| 2025-09-16 | 15.82 | 16.04 | 0.16 | 1.01% | 15.76 | 16.21 | 66392 | 10610.12 | 2.53% |
| 2025-09-15 | 15.83 | 15.88 | -0.03 | -0.19% | 15.73 | 16.09 | 43841 | 6954.56 | 1.67% |
| 2025-09-12 | 15.91 | 15.91 | -0.10 | -0.62% | 15.78 | 16.00 | 50310 | 8005.35 | 1.92% |
| 2025-09-11 | 15.71 | 16.01 | 0.23 | 1.46% | 15.49 | 16.03 | 54386 | 8620.22 | 2.08% |
| 2025-09-10 | 15.90 | 15.78 | -0.12 | -0.75% | 15.67 | 16.06 | 51366 | 8113.33 | 1.96% |
| 2025-09-09 | 16.48 | 15.90 | -0.63 | -3.81% | 15.82 | 16.48 | 77238 | 12413.83 | 2.95% |
| 2025-09-08 | 16.20 | 16.53 | 0.26 | 1.60% | 16.05 | 16.57 | 81028 | 13275.65 | 3.09% |
| 2025-09-05 | 15.70 | 16.27 | 0.61 | 3.90% | 15.62 | 16.39 | 113783 | 18395.36 | 4.34% |
| 2025-09-04 | 16.91 | 15.66 | -1.58 | -9.16% | 15.52 | 17.06 | 147746 | 24047.91 | 5.64% |
| 2025-09-03 | 16.94 | 17.24 | 0.34 | 2.01% | 16.28 | 17.88 | 159859 | 27341.66 | 6.10% |
| 2025-09-02 | 18.13 | 16.90 | -1.59 | -8.60% | 16.83 | 18.15 | 196874 | 34114.21 | 7.51% |
| 2025-09-01 | 17.69 | 18.49 | 1.04 | 5.96% | 17.33 | 18.78 | 262203 | 48065.71 | 10.00% |
| 2025-08-29 | 17.08 | 17.45 | 0.36 | 2.11% | 16.84 | 18.48 | 135835 | 23975.31 | 5.18% |
| 2025-08-28 | 17.40 | 17.09 | -0.47 | -2.68% | 16.56 | 17.40 | 140273 | 23754.18 | 5.35% |
| 2025-08-27 | 17.33 | 17.56 | 0.36 | 2.09% | 17.04 | 17.81 | 171224 | 29769.93 | 6.53% |
| 2025-08-26 | 17.94 | 17.20 | -0.70 | -3.91% | 17.16 | 17.95 | 164761 | 28551.54 | 6.29% |
| 2025-08-25 | 18.18 | 17.90 | -0.28 | -1.54% | 17.65 | 18.20 | 212203 | 38029.20 | 8.10% |
| 2025-08-22 | 17.79 | 18.18 | -0.12 | -0.66% | 16.97 | 18.81 | 293831 | 52734.97 | 11.21% |
| 2025-08-21 | 18.18 | 18.30 | 0.63 | 3.57% | 18.18 | 19.44 | 509593 | 94466.42 | 19.44% |
| 2025-08-20 | 16.36 | 17.67 | 1.61 | 10.02% | 16.36 | 17.67 | 158188 | 27427.25 | 6.04% |
| 2025-08-19 | 15.95 | 16.06 | 0.05 | 0.31% | 15.80 | 16.14 | 92889 | 14854.05 | 3.54% |
| 2025-08-18 | 16.19 | 16.01 | 0.06 | 0.38% | 15.94 | 16.26 | 149252 | 23985.88 | 5.69% |
| 2025-08-15 | 15.40 | 15.95 | 0.58 | 3.77% | 15.31 | 16.01 | 182240 | 28881.45 | 6.95% |
| 2025-08-14 | 15.63 | 15.37 | -0.29 | -1.85% | 15.36 | 15.86 | 89126 | 13887.00 | 3.40% |
| 2025-08-13 | 15.75 | 15.66 | -0.12 | -0.76% | 15.66 | 15.92 | 68432 | 10772.80 | 2.61% |
| 2025-08-12 | 15.88 | 15.78 | -0.06 | -0.38% | 15.62 | 15.99 | 81425 | 12846.14 | 3.11% |
| 2025-08-11 | 15.70 | 15.84 | 0.17 | 1.08% | 15.60 | 15.84 | 75392 | 11893.69 | 2.88% |
| 2025-08-08 | 15.79 | 15.67 | -0.06 | -0.38% | 15.53 | 15.81 | 67571 | 10577.67 | 2.58% |
| 2025-08-07 | 15.54 | 15.73 | 0.14 | 0.90% | 15.45 | 15.78 | 86675 | 13559.53 | 3.31% |
| 2025-08-06 | 15.50 | 15.59 | -0.04 | -0.26% | 15.21 | 15.85 | 87048 | 13557.44 | 3.32% |
| 2025-08-05 | 15.50 | 15.63 | 0.16 | 1.03% | 15.43 | 15.63 | 62375 | 9700.67 | 2.38% |
| 2025-08-04 | 15.25 | 15.47 | 0.22 | 1.44% | 15.14 | 15.47 | 55131 | 8478.44 | 2.10% |
| 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% |
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。
