| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 29.39 | 30.00 | 0.63 | 2.15% | 28.89 | 30.51 | 30315 | 9002.19 | 2.94% | 0.02 |
| 2025-12-19 | 29.80 | 29.37 | -0.43 | -1.44% | 29.20 | 30.70 | 24454 | 7250.73 | 2.37% | 0.00 |
| 2025-12-18 | 30.48 | 29.80 | -0.38 | -1.26% | 29.50 | 30.75 | 26565 | 7997.35 | 2.58% | 0.00 |
| 2025-12-17 | 31.02 | 30.18 | -0.81 | -2.61% | 29.37 | 31.16 | 33197 | 9981.97 | 3.22% | 0.00 |
| 2025-12-16 | 31.09 | 30.99 | -0.49 | -1.56% | 29.81 | 31.60 | 40461 | 12408.75 | 3.93% | 0.00 |
| 2025-12-15 | 30.51 | 31.48 | 0.98 | 3.21% | 29.91 | 32.60 | 43889 | 13781.22 | 4.26% | 0.00 |
| 2025-12-12 | 30.25 | 30.50 | 0.20 | 0.66% | 29.74 | 31.30 | 32974 | 10096.64 | 3.20% | 0.00 |
| 2025-12-11 | 31.43 | 30.30 | -1.19 | -3.78% | 30.08 | 31.87 | 43127 | 13235.38 | 4.19% | 0.00 |
| 2025-12-10 | 32.04 | 31.49 | -0.55 | -1.72% | 31.20 | 33.13 | 44465 | 14274.17 | 4.32% | 0.00 |
| 2025-12-09 | 32.36 | 32.04 | -0.33 | -1.02% | 31.90 | 33.90 | 48202 | 15764.83 | 4.68% | 0.00 |
| 2025-12-08 | 34.00 | 32.37 | 0.45 | 1.41% | 31.92 | 34.30 | 92270 | 30303.00 | 8.95% | 0.00 |
| 2025-12-05 | 28.30 | 31.92 | 3.69 | 13.07% | 27.66 | 32.46 | 87146 | 26708.23 | 8.46% | 2.00 |
| 2025-12-04 | 28.68 | 28.23 | -0.45 | -1.57% | 27.60 | 28.70 | 25500 | 7192.12 | 2.47% | 0.00 |
| 2025-12-03 | 29.28 | 28.68 | -0.82 | -2.78% | 28.36 | 29.52 | 27050 | 7770.55 | 2.63% | 0.00 |
| 2025-12-02 | 28.96 | 29.50 | 0.66 | 2.29% | 28.30 | 30.46 | 35098 | 10357.43 | 3.41% | 0.00 |
| 2025-12-01 | 29.21 | 28.84 | -0.34 | -1.17% | 28.70 | 29.92 | 27269 | 7932.09 | 2.65% | 0.00 |
| 2025-11-28 | 28.22 | 29.18 | 1.16 | 4.14% | 27.60 | 29.42 | 38278 | 10994.31 | 3.71% | 0.00 |
| 2025-11-27 | 27.90 | 28.02 | -0.43 | -1.51% | 27.90 | 28.97 | 26804 | 7601.09 | 2.60% | 0.00 |
| 2025-11-26 | 29.63 | 28.45 | -1.35 | -4.53% | 28.02 | 30.35 | 49323 | 14226.65 | 4.79% | 0.00 |
| 2025-11-25 | 29.23 | 29.80 | 0.50 | 1.71% | 29.00 | 31.13 | 67461 | 20276.52 | 6.55% | 0.00 |
| 2025-11-24 | 27.00 | 29.30 | 2.40 | 8.92% | 26.51 | 29.58 | 64487 | 18517.04 | 6.26% | 0.00 |
| 2025-11-21 | 26.94 | 26.90 | 0.30 | 1.13% | 25.73 | 28.45 | 58918 | 16020.01 | 5.72% | 0.00 |
| 2025-11-20 | 26.39 | 26.60 | 0.28 | 1.06% | 26.22 | 27.14 | 21739 | 5787.23 | 2.11% | 0.00 |
| 2025-11-19 | 27.77 | 26.32 | -1.21 | -4.40% | 26.15 | 27.77 | 26246 | 6972.87 | 2.55% | 0.00 |
| 2025-11-18 | 28.34 | 27.53 | -0.07 | -0.25% | 26.85 | 28.34 | 19987 | 5438.71 | 1.94% | 0.00 |
| 2025-11-17 | 27.91 | 27.60 | 0.00 | 0.00% | 27.37 | 28.60 | 27737 | 7726.60 | 2.69% | 0.00 |
| 2025-11-14 | 27.03 | 27.60 | 0.60 | 2.22% | 26.67 | 28.30 | 38790 | 10632.54 | 3.76% | 0.00 |
| 2025-11-13 | 28.23 | 27.00 | -0.92 | -3.30% | 26.78 | 28.24 | 42893 | 11742.94 | 4.16% | 0.00 |
| 2025-11-12 | 29.74 | 27.92 | -1.52 | -5.16% | 27.50 | 30.17 | 43221 | 12333.07 | 4.19% | 0.00 |
| 2025-11-11 | 30.44 | 29.44 | -0.99 | -3.25% | 29.30 | 30.87 | 28849 | 8598.95 | 2.80% | 0.00 |
| 2025-11-10 | 30.28 | 30.43 | 0.44 | 1.47% | 30.10 | 31.70 | 35818 | 11036.94 | 3.48% | 0.00 |
| 2025-11-07 | 30.70 | 29.99 | -1.34 | -4.28% | 29.89 | 31.02 | 39395 | 11968.18 | 3.82% | 0.00 |
| 2025-11-06 | 30.92 | 31.33 | 0.54 | 1.75% | 29.60 | 32.29 | 57072 | 17743.30 | 5.54% | 0.00 |
| 2025-11-05 | 31.20 | 30.79 | -0.49 | -1.57% | 29.60 | 31.20 | 37415 | 11421.68 | 3.63% | 0.00 |
| 2025-11-04 | 32.05 | 31.28 | -1.07 | -3.31% | 30.90 | 32.34 | 46080 | 14476.66 | 4.47% | 0.00 |
| 2025-11-03 | 31.50 | 32.35 | 1.11 | 3.55% | 31.10 | 32.99 | 71385 | 22923.44 | 6.93% | 0.00 |
| 2025-10-31 | 30.90 | 31.24 | -0.32 | -1.01% | 30.58 | 32.30 | 70706 | 22202.13 | 6.86% | 0.00 |
| 2025-10-30 | 31.21 | 31.56 | 0.56 | 1.81% | 29.94 | 33.01 | 79823 | 25136.03 | 7.75% | 0.00 |
| 2025-10-29 | 29.66 | 31.00 | 1.38 | 4.66% | 29.66 | 31.94 | 68852 | 21333.81 | 6.68% | 0.00 |
| 2025-10-28 | 29.30 | 29.62 | 0.28 | 0.95% | 28.58 | 30.02 | 43683 | 12895.93 | 4.24% | 0.00 |
| 2025-10-27 | 28.88 | 29.34 | 0.70 | 2.44% | 28.56 | 29.57 | 46474 | 13517.70 | 4.51% | 0.00 |
| 2025-10-24 | 28.91 | 28.64 | 0.09 | 0.32% | 28.30 | 29.89 | 51078 | 14767.77 | 4.96% | 0.00 |
| 2025-10-23 | 29.99 | 28.55 | -0.79 | -2.69% | 28.07 | 30.00 | 42157 | 12055.72 | 4.09% | 0.00 |
| 2025-10-22 | 29.99 | 29.34 | -0.19 | -0.64% | 29.06 | 31.68 | 88910 | 26800.78 | 8.63% | 0.00 |
| 2025-10-21 | 27.62 | 29.53 | 1.93 | 6.99% | 27.24 | 29.75 | 59748 | 17181.42 | 5.80% | 0.00 |
| 2025-10-20 | 28.23 | 27.60 | 0.10 | 0.36% | 27.30 | 28.48 | 35778 | 9949.13 | 3.47% | 0.00 |
| 2025-10-17 | 29.53 | 27.50 | -1.82 | -6.21% | 27.30 | 29.53 | 25829 | 7244.04 | 2.51% | 0.00 |
| 2025-10-16 | 30.60 | 29.32 | -0.96 | -3.17% | 29.00 | 30.60 | 25913 | 7700.06 | 2.51% | 0.00 |
| 2025-10-15 | 29.18 | 30.28 | 1.10 | 3.77% | 28.66 | 30.67 | 46548 | 13870.73 | 4.52% | 0.00 |
| 2025-10-14 | 31.70 | 29.18 | -2.08 | -6.65% | 29.00 | 31.70 | 46880 | 14217.60 | 4.55% | 0.00 |
| 2025-10-13 | 30.62 | 31.26 | -0.37 | -1.17% | 29.64 | 31.74 | 61772 | 19046.77 | 5.99% | 0.00 |
| 2025-10-10 | 31.78 | 31.63 | -0.23 | -0.72% | 31.38 | 33.00 | 55627 | 17809.20 | 5.40% | 0.00 |
| 2025-10-09 | 34.67 | 31.86 | -3.03 | -8.68% | 31.57 | 34.89 | 87505 | 28589.47 | 8.49% | 0.00 |
| 2025-09-30 | 36.06 | 34.89 | -1.41 | -3.88% | 34.59 | 37.31 | 55702 | 19704.34 | 5.41% | 4.00 |
| 2025-09-29 | 37.18 | 36.30 | -0.92 | -2.47% | 35.19 | 37.80 | 67362 | 24250.81 | 6.54% | 10.00 |
| 2025-09-26 | 38.50 | 37.22 | 0.15 | 0.40% | 35.00 | 39.10 | 97909 | 35956.17 | 9.50% | 0.00 |
| 2025-09-25 | 38.43 | 37.07 | -0.96 | -2.52% | 37.00 | 41.46 | 111467 | 44316.76 | 10.82% | 0.00 |
| 2025-09-24 | 36.70 | 38.03 | -0.37 | -0.96% | 36.25 | 39.27 | 112291 | 42556.72 | 10.90% | 0.00 |
| 2025-09-23 | 36.00 | 38.40 | 2.63 | 7.35% | 34.40 | 41.00 | 126713 | 47805.64 | 12.30% | 0.00 |
| 2025-09-22 | 33.58 | 35.77 | 3.15 | 9.66% | 32.30 | 36.00 | 110034 | 38268.22 | 10.68% | 0.00 |
| 2025-09-19 | 31.82 | 32.62 | 0.46 | 1.43% | 31.71 | 35.49 | 142086 | 47456.71 | 13.79% | 0.00 |
| 2025-09-18 | 28.00 | 32.16 | 3.68 | 12.92% | 28.00 | 33.99 | 160602 | 49703.87 | 15.59% | 0.00 |
| 2025-09-17 | 23.55 | 28.48 | 4.75 | 20.02% | 23.50 | 28.48 | 102807 | 27357.95 | 9.98% | 10.00 |
| 2025-09-16 | 23.77 | 23.73 | 0.11 | 0.47% | 23.32 | 23.96 | 19058 | 4508.52 | 1.85% | 0.00 |
| 2025-09-15 | 23.88 | 23.62 | -0.12 | -0.51% | 23.07 | 24.17 | 28077 | 6636.88 | 2.72% | 2.00 |
| 2025-09-12 | 24.57 | 23.74 | -0.86 | -3.50% | 23.42 | 24.75 | 39485 | 9435.83 | 3.83% | 0.00 |
| 2025-09-11 | 24.80 | 24.60 | -0.02 | -0.08% | 24.20 | 24.98 | 28318 | 6956.45 | 2.75% | 0.00 |
| 2025-09-10 | 24.33 | 24.62 | 0.06 | 0.24% | 23.88 | 25.37 | 29464 | 7259.02 | 2.86% | 0.00 |
| 2025-09-09 | 23.39 | 24.56 | 1.35 | 5.82% | 23.39 | 25.45 | 66047 | 16300.89 | 6.41% | 3.56 |
| 2025-09-08 | 23.01 | 23.21 | 0.01 | 0.04% | 22.53 | 23.55 | 24466 | 5644.14 | 2.37% | 0.00 |
| 2025-09-05 | 22.88 | 23.20 | 0.88 | 3.94% | 22.22 | 23.29 | 31950 | 7229.57 | 3.10% | 0.00 |
| 2025-09-04 | 22.83 | 22.32 | -0.33 | -1.46% | 22.01 | 23.86 | 40554 | 9252.66 | 3.94% | 0.00 |
| 2025-09-03 | 25.04 | 22.65 | -2.25 | -9.04% | 22.53 | 25.38 | 49167 | 11640.56 | 4.77% | 0.00 |
| 2025-09-02 | 26.91 | 24.90 | -1.89 | -7.05% | 24.50 | 26.91 | 55221 | 13935.31 | 5.36% | 0.00 |
| 2025-09-01 | 27.50 | 26.79 | -0.81 | -2.93% | 26.45 | 27.78 | 45554 | 12289.06 | 4.42% | 0.00 |
| 2025-08-29 | 28.43 | 27.60 | -0.51 | -1.81% | 27.30 | 28.45 | 28954 | 8064.59 | 2.81% | 0.00 |
| 2025-08-28 | 27.50 | 28.11 | 0.22 | 0.79% | 27.00 | 28.65 | 43621 | 12133.97 | 4.23% | 0.00 |
| 2025-08-27 | 28.91 | 27.89 | -1.71 | -5.78% | 27.70 | 29.37 | 61435 | 17495.58 | 5.96% | 0.00 |
| 2025-08-26 | 26.95 | 29.60 | 2.18 | 7.95% | 26.53 | 29.68 | 88413 | 25256.42 | 8.58% | 0.00 |
| 2025-08-25 | 27.50 | 27.42 | 0.52 | 1.93% | 26.78 | 28.50 | 71921 | 19938.14 | 6.98% | 2.00 |
兴图新科(688081)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。
