| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.00 | 11.65 | 0.60 | 5.43% | 10.68 | 11.83 | 285632 | 32342.00 | 10.90% |
| 2025-03-31 | 11.24 | 11.05 | -0.65 | -5.56% | 10.82 | 11.80 | 261179 | 29171.55 | 9.97% |
| 2025-03-28 | 12.00 | 11.70 | -0.08 | -0.68% | 11.63 | 12.96 | 436738 | 53103.89 | 16.66% |
| 2025-03-27 | 10.78 | 11.78 | 1.07 | 9.99% | 10.60 | 11.78 | 222387 | 24833.73 | 8.49% |
| 2025-03-26 | 10.38 | 10.71 | 0.26 | 2.49% | 10.38 | 10.76 | 68597 | 7301.18 | 2.62% |
| 2025-03-25 | 10.36 | 10.45 | 0.15 | 1.46% | 10.18 | 10.55 | 54255 | 5633.02 | 2.07% |
| 2025-03-24 | 10.51 | 10.30 | -0.22 | -2.09% | 10.06 | 10.55 | 65891 | 6765.15 | 2.51% |
| 2025-03-21 | 10.68 | 10.52 | -0.20 | -1.87% | 10.47 | 10.72 | 56494 | 5974.35 | 2.16% |
| 2025-03-20 | 10.80 | 10.72 | -0.10 | -0.92% | 10.66 | 10.86 | 51967 | 5577.65 | 1.98% |
| 2025-03-19 | 10.88 | 10.82 | -0.10 | -0.92% | 10.74 | 10.95 | 58508 | 6343.78 | 2.23% |
| 2025-03-18 | 10.88 | 10.92 | 0.07 | 0.65% | 10.71 | 10.95 | 64592 | 6994.42 | 2.46% |
| 2025-03-17 | 10.88 | 10.85 | 0.04 | 0.37% | 10.78 | 10.89 | 61019 | 6613.65 | 2.33% |
| 2025-03-14 | 10.65 | 10.81 | 0.11 | 1.03% | 10.54 | 10.85 | 78931 | 8463.38 | 3.01% |
| 2025-03-13 | 10.80 | 10.70 | -0.12 | -1.11% | 10.51 | 10.80 | 66189 | 7040.80 | 2.53% |
| 2025-03-12 | 10.70 | 10.82 | 0.12 | 1.12% | 10.70 | 10.90 | 85112 | 9196.17 | 3.25% |
| 2025-03-11 | 10.58 | 10.70 | 0.01 | 0.09% | 10.50 | 10.70 | 68424 | 7261.42 | 2.61% |
| 2025-03-10 | 10.68 | 10.69 | -0.05 | -0.47% | 10.58 | 10.79 | 75350 | 8024.30 | 2.88% |
| 2025-03-07 | 10.60 | 10.74 | 0.12 | 1.13% | 10.55 | 11.09 | 175936 | 19106.45 | 6.71% |
| 2025-03-06 | 10.58 | 10.62 | 0.04 | 0.38% | 10.55 | 10.66 | 83164 | 8831.40 | 3.17% |
| 2025-03-05 | 10.67 | 10.58 | -0.09 | -0.84% | 10.42 | 10.69 | 74666 | 7870.86 | 2.85% |
| 2025-03-04 | 10.45 | 10.67 | 0.20 | 1.91% | 10.36 | 10.67 | 101562 | 10731.61 | 3.88% |
| 2025-03-03 | 10.33 | 10.47 | 0.28 | 2.75% | 10.23 | 10.48 | 73856 | 7672.47 | 2.82% |
| 2025-02-28 | 10.46 | 10.19 | -0.28 | -2.67% | 10.19 | 10.46 | 73200 | 7542.53 | 2.79% |
| 2025-02-27 | 10.47 | 10.47 | -0.03 | -0.29% | 10.28 | 10.54 | 78288 | 8149.16 | 2.99% |
| 2025-02-26 | 10.49 | 10.50 | 0.01 | 0.10% | 10.41 | 10.61 | 70876 | 7442.48 | 2.70% |
| 2025-02-25 | 10.36 | 10.49 | -0.03 | -0.29% | 10.34 | 10.68 | 82490 | 8695.36 | 3.15% |
| 2025-02-24 | 10.58 | 10.52 | -0.05 | -0.47% | 10.41 | 10.65 | 81102 | 8512.10 | 3.09% |
| 2025-02-21 | 10.53 | 10.57 | 0.00 | 0.00% | 10.40 | 10.66 | 111850 | 11787.88 | 4.27% |
| 2025-02-20 | 10.41 | 10.57 | 0.15 | 1.44% | 10.34 | 10.59 | 111450 | 11675.54 | 4.25% |
| 2025-02-19 | 10.14 | 10.42 | 0.28 | 2.76% | 10.14 | 10.43 | 103879 | 10693.28 | 3.96% |
| 2025-02-18 | 10.50 | 10.14 | -0.33 | -3.15% | 10.14 | 10.51 | 110036 | 11341.69 | 4.20% |
| 2025-02-17 | 10.31 | 10.47 | 0.14 | 1.36% | 10.30 | 10.48 | 133014 | 13807.10 | 5.08% |
| 2025-02-14 | 10.75 | 10.33 | -0.47 | -4.35% | 10.28 | 10.79 | 188035 | 19739.04 | 7.17% |
| 2025-02-13 | 10.86 | 10.80 | -0.08 | -0.74% | 10.78 | 11.10 | 185840 | 20304.85 | 7.09% |
| 2025-02-12 | 10.75 | 10.88 | 0.10 | 0.93% | 10.67 | 10.89 | 159594 | 17270.27 | 6.09% |
| 2025-02-11 | 10.92 | 10.78 | -0.15 | -1.37% | 10.75 | 10.95 | 170974 | 18499.18 | 6.52% |
| 2025-02-10 | 10.80 | 10.93 | -0.19 | -1.71% | 10.73 | 10.98 | 269235 | 29287.63 | 10.27% |
| 2025-02-07 | 10.70 | 11.12 | 0.03 | 0.27% | 10.37 | 11.40 | 422173 | 45128.70 | 16.11% |
| 2025-02-06 | 10.68 | 11.09 | -0.67 | -5.70% | 10.68 | 11.58 | 494984 | 54241.62 | 18.89% |
| 2025-02-05 | 11.76 | 11.76 | -1.31 | -10.02% | 11.76 | 11.76 | 18974 | 2231.34 | 0.72% |
| 2025-01-27 | 15.97 | 13.07 | -1.45 | -9.99% | 13.07 | 15.97 | 482525 | 71300.66 | 18.41% |
| 2025-01-24 | 14.52 | 14.52 | 1.32 | 10.00% | 14.52 | 14.52 | 35553 | 5162.35 | 1.36% |
| 2025-01-23 | 13.20 | 13.20 | 1.20 | 10.00% | 13.20 | 13.20 | 37530 | 4954.01 | 1.43% |
| 2025-01-22 | 12.00 | 12.00 | 1.09 | 9.99% | 11.63 | 12.00 | 177274 | 21238.72 | 6.76% |
| 2025-01-21 | 10.91 | 10.91 | 0.99 | 9.98% | 10.91 | 10.91 | 125976 | 13743.93 | 4.81% |
| 2025-01-20 | 9.92 | 9.92 | 0.90 | 9.98% | 9.92 | 9.92 | 29730 | 2949.26 | 1.13% |
| 2025-01-17 | 8.18 | 9.02 | 0.82 | 10.00% | 8.12 | 9.02 | 65341 | 5755.11 | 2.49% |
| 2025-01-16 | 8.25 | 8.20 | 0.00 | 0.00% | 8.11 | 8.35 | 25405 | 2088.23 | 0.97% |
| 2025-01-15 | 8.27 | 8.20 | -0.11 | -1.32% | 8.12 | 8.32 | 30443 | 2496.41 | 1.16% |
| 2025-01-14 | 7.99 | 8.31 | 0.28 | 3.49% | 7.99 | 8.32 | 40357 | 3311.30 | 1.54% |
| 2025-01-13 | 7.89 | 8.03 | 0.14 | 1.77% | 7.69 | 8.07 | 28294 | 2236.81 | 1.08% |
| 2025-01-10 | 8.06 | 7.89 | -0.16 | -1.99% | 7.88 | 8.10 | 23419 | 1870.83 | 0.89% |
| 2025-01-09 | 7.98 | 8.05 | 0.06 | 0.75% | 7.91 | 8.11 | 18540 | 1491.66 | 0.71% |
| 2025-01-08 | 8.05 | 7.99 | -0.16 | -1.96% | 7.79 | 8.14 | 24510 | 1953.00 | 0.94% |
| 2025-01-07 | 7.88 | 8.15 | 0.33 | 4.22% | 7.84 | 8.15 | 27771 | 2212.83 | 1.06% |
| 2025-01-06 | 7.85 | 7.82 | -0.01 | -0.13% | 7.46 | 7.93 | 28565 | 2214.72 | 1.09% |
| 2025-01-03 | 8.20 | 7.83 | -0.35 | -4.28% | 7.82 | 8.25 | 32077 | 2569.56 | 1.22% |
| 2025-01-02 | 8.30 | 8.18 | -0.10 | -1.21% | 8.10 | 8.45 | 30216 | 2506.90 | 1.15% |
| 2024-12-31 | 8.48 | 8.28 | -0.18 | -2.13% | 8.25 | 8.57 | 32213 | 2693.66 | 1.23% |
| 2024-12-30 | 8.64 | 8.46 | -0.27 | -3.09% | 8.43 | 8.71 | 43420 | 3702.90 | 1.66% |
| 2024-12-27 | 8.56 | 8.73 | 0.23 | 2.71% | 8.48 | 8.85 | 41781 | 3644.88 | 1.59% |
| 2024-12-26 | 8.60 | 8.50 | -0.05 | -0.58% | 8.48 | 8.74 | 32396 | 2793.80 | 1.24% |
| 2024-12-25 | 8.78 | 8.55 | -0.29 | -3.28% | 8.44 | 8.89 | 23338 | 2004.32 | 0.89% |
| 2024-12-24 | 8.76 | 8.84 | 0.07 | 0.80% | 8.62 | 8.92 | 23656 | 2080.41 | 0.90% |
| 2024-12-23 | 9.25 | 8.77 | -0.48 | -5.19% | 8.72 | 9.33 | 34669 | 3104.10 | 1.32% |
| 2024-12-20 | 9.13 | 9.25 | 0.12 | 1.31% | 9.13 | 9.32 | 22131 | 2045.81 | 0.84% |
| 2024-12-19 | 9.02 | 9.13 | -0.06 | -0.65% | 8.95 | 9.18 | 29827 | 2704.15 | 1.14% |
| 2024-12-18 | 9.22 | 9.19 | 0.02 | 0.22% | 9.01 | 9.28 | 31693 | 2909.23 | 1.21% |
| 2024-12-17 | 9.69 | 9.17 | -0.52 | -5.37% | 9.10 | 9.77 | 46866 | 4383.09 | 1.79% |
| 2024-12-16 | 9.80 | 9.69 | -0.03 | -0.31% | 9.59 | 9.81 | 31215 | 3033.05 | 1.19% |
| 2024-12-13 | 9.94 | 9.72 | -0.23 | -2.31% | 9.71 | 9.95 | 42251 | 4145.75 | 1.61% |
| 2024-12-12 | 9.98 | 9.95 | 0.02 | 0.20% | 9.76 | 9.98 | 46062 | 4557.05 | 1.76% |
| 2024-12-11 | 9.81 | 9.93 | 0.02 | 0.20% | 9.80 | 10.05 | 39655 | 3929.12 | 1.51% |
| 2024-12-10 | 10.20 | 9.91 | -0.15 | -1.49% | 9.88 | 10.28 | 94941 | 9525.33 | 3.62% |
| 2024-12-09 | 9.60 | 10.06 | 0.47 | 4.90% | 9.56 | 10.50 | 124718 | 12424.27 | 4.76% |
| 2024-12-06 | 9.54 | 9.59 | 0.06 | 0.63% | 9.39 | 9.60 | 44984 | 4276.33 | 1.72% |
| 2024-12-05 | 9.58 | 9.53 | -0.03 | -0.31% | 9.49 | 9.62 | 43591 | 4161.51 | 1.66% |
| 2024-12-04 | 9.70 | 9.56 | -0.12 | -1.24% | 9.52 | 9.92 | 63019 | 6121.11 | 2.40% |
| 2024-12-03 | 9.55 | 9.68 | 0.14 | 1.47% | 9.50 | 9.85 | 70514 | 6814.94 | 2.69% |
| 2024-12-02 | 9.49 | 9.54 | 0.19 | 2.03% | 9.32 | 9.55 | 53761 | 5084.58 | 2.05% |
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。
