| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.28 | 6.18 | -0.09 | -1.44% | 6.13 | 6.31 | 92075 | 5702.64 | 1.01% |
| 2025-03-28 | 6.44 | 6.27 | -0.17 | -2.64% | 6.26 | 6.48 | 83407 | 5282.64 | 0.92% |
| 2025-03-27 | 6.55 | 6.44 | -0.14 | -2.13% | 6.42 | 6.59 | 82682 | 5335.95 | 0.91% |
| 2025-03-26 | 6.61 | 6.58 | -0.02 | -0.30% | 6.48 | 6.61 | 61798 | 4060.30 | 0.68% |
| 2025-03-25 | 6.55 | 6.60 | 0.04 | 0.61% | 6.54 | 6.67 | 78776 | 5205.22 | 0.87% |
| 2025-03-24 | 6.69 | 6.56 | -0.14 | -2.09% | 6.41 | 6.72 | 104739 | 6855.16 | 1.15% |
| 2025-03-21 | 6.68 | 6.70 | -0.04 | -0.59% | 6.65 | 6.80 | 97633 | 6555.79 | 1.07% |
| 2025-03-20 | 6.66 | 6.74 | 0.09 | 1.35% | 6.66 | 6.83 | 137071 | 9268.01 | 1.51% |
| 2025-03-19 | 6.61 | 6.65 | 0.02 | 0.30% | 6.55 | 6.75 | 99389 | 6625.39 | 1.09% |
| 2025-03-18 | 6.75 | 6.63 | -0.15 | -2.21% | 6.58 | 6.84 | 105530 | 7019.27 | 1.16% |
| 2025-03-17 | 6.60 | 6.78 | 0.14 | 2.11% | 6.60 | 6.81 | 142404 | 9612.23 | 1.57% |
| 2025-03-14 | 6.56 | 6.64 | 0.01 | 0.15% | 6.51 | 6.66 | 101682 | 6700.36 | 1.12% |
| 2025-03-13 | 6.65 | 6.63 | -0.04 | -0.60% | 6.54 | 6.74 | 153544 | 10201.08 | 1.69% |
| 2025-03-12 | 6.60 | 6.67 | 0.09 | 1.37% | 6.52 | 6.70 | 122431 | 8111.55 | 1.35% |
| 2025-03-11 | 6.59 | 6.58 | -0.08 | -1.20% | 6.49 | 6.67 | 119571 | 7832.58 | 1.31% |
| 2025-03-10 | 6.56 | 6.66 | 0.14 | 2.15% | 6.53 | 6.70 | 174674 | 11565.01 | 1.92% |
| 2025-03-07 | 6.29 | 6.52 | 0.21 | 3.33% | 6.29 | 6.70 | 328929 | 21472.88 | 3.62% |
| 2025-03-06 | 6.19 | 6.31 | 0.12 | 1.94% | 6.14 | 6.37 | 118457 | 7422.66 | 1.30% |
| 2025-03-05 | 6.25 | 6.19 | -0.06 | -0.96% | 6.10 | 6.28 | 82233 | 5089.53 | 0.90% |
| 2025-03-04 | 6.27 | 6.25 | -0.11 | -1.73% | 6.19 | 6.41 | 109000 | 6823.05 | 1.20% |
| 2025-03-03 | 6.24 | 6.36 | 0.07 | 1.11% | 6.24 | 6.57 | 173471 | 11096.51 | 1.91% |
| 2025-02-28 | 6.26 | 6.29 | 0.04 | 0.64% | 6.23 | 6.50 | 150222 | 9536.71 | 1.65% |
| 2025-02-27 | 6.17 | 6.25 | 0.06 | 0.97% | 6.16 | 6.45 | 130172 | 8190.01 | 1.43% |
| 2025-02-26 | 6.11 | 6.19 | 0.10 | 1.64% | 6.10 | 6.21 | 60335 | 3723.56 | 0.66% |
| 2025-02-25 | 6.16 | 6.09 | -0.11 | -1.77% | 6.09 | 6.17 | 70779 | 4334.58 | 0.78% |
| 2025-02-24 | 6.16 | 6.20 | 0.00 | 0.00% | 6.15 | 6.25 | 55274 | 3430.19 | 0.61% |
| 2025-02-21 | 6.22 | 6.20 | -0.07 | -1.12% | 6.17 | 6.25 | 97392 | 6039.58 | 1.07% |
| 2025-02-20 | 6.23 | 6.27 | 0.00 | 0.00% | 6.18 | 6.35 | 86641 | 5413.77 | 0.95% |
| 2025-02-19 | 6.23 | 6.27 | 0.04 | 0.64% | 6.16 | 6.32 | 110135 | 6854.40 | 1.21% |
| 2025-02-18 | 6.51 | 6.23 | -0.38 | -5.75% | 6.19 | 6.55 | 202566 | 12885.46 | 2.23% |
| 2025-02-17 | 6.38 | 6.61 | 0.45 | 7.31% | 6.32 | 6.67 | 320004 | 20722.49 | 3.52% |
| 2025-02-14 | 6.14 | 6.16 | 0.01 | 0.16% | 6.11 | 6.19 | 40366 | 2482.47 | 0.44% |
| 2025-02-13 | 6.31 | 6.15 | -0.13 | -2.07% | 6.15 | 6.32 | 59710 | 3705.12 | 0.66% |
| 2025-02-12 | 6.37 | 6.28 | -0.09 | -1.41% | 6.18 | 6.38 | 105719 | 6608.01 | 1.16% |
| 2025-02-11 | 6.30 | 6.37 | 0.08 | 1.27% | 6.22 | 6.38 | 92631 | 5871.75 | 1.02% |
| 2025-02-10 | 6.31 | 6.29 | 0.01 | 0.16% | 6.26 | 6.42 | 100856 | 6375.16 | 1.11% |
| 2025-02-07 | 6.13 | 6.28 | 0.11 | 1.78% | 6.13 | 6.30 | 110939 | 6903.00 | 1.22% |
| 2025-02-06 | 6.08 | 6.17 | 0.09 | 1.48% | 6.06 | 6.27 | 65359 | 4016.38 | 0.72% |
| 2025-02-05 | 6.23 | 6.08 | -0.05 | -0.82% | 6.05 | 6.23 | 64300 | 3924.20 | 0.71% |
| 2025-01-27 | 6.17 | 6.13 | -0.03 | -0.49% | 6.10 | 6.28 | 65235 | 4042.98 | 0.72% |
| 2025-01-24 | 6.13 | 6.16 | -0.01 | -0.16% | 6.03 | 6.17 | 83873 | 5113.49 | 0.92% |
| 2025-01-23 | 6.24 | 6.17 | -0.05 | -0.80% | 6.14 | 6.32 | 81153 | 5060.58 | 0.89% |
| 2025-01-22 | 6.27 | 6.22 | -0.04 | -0.64% | 6.20 | 6.30 | 58067 | 3622.80 | 0.64% |
| 2025-01-21 | 6.33 | 6.26 | -0.06 | -0.95% | 6.23 | 6.40 | 69157 | 4346.67 | 0.76% |
| 2025-01-20 | 6.33 | 6.32 | -0.04 | -0.63% | 6.29 | 6.41 | 100774 | 6383.47 | 1.11% |
| 2025-01-17 | 6.14 | 6.36 | 0.08 | 1.27% | 6.14 | 6.40 | 153847 | 9731.32 | 1.69% |
| 2025-01-16 | 6.24 | 6.28 | 0.05 | 0.80% | 6.17 | 6.35 | 155978 | 9767.51 | 1.71% |
| 2025-01-15 | 6.36 | 6.23 | -0.13 | -2.04% | 6.21 | 6.50 | 304717 | 19360.20 | 3.35% |
| 2025-01-14 | 5.78 | 6.36 | 0.58 | 10.03% | 5.77 | 6.36 | 249770 | 15728.89 | 2.75% |
| 2025-01-13 | 5.89 | 5.78 | -0.17 | -2.86% | 5.70 | 5.99 | 85716 | 4960.52 | 0.94% |
| 2025-01-10 | 5.90 | 5.95 | 0.00 | 0.00% | 5.87 | 6.09 | 82554 | 4929.42 | 0.91% |
| 2025-01-09 | 6.06 | 5.95 | -0.20 | -3.25% | 5.95 | 6.14 | 98907 | 5929.06 | 1.09% |
| 2025-01-08 | 5.94 | 6.15 | 0.15 | 2.50% | 5.84 | 6.16 | 150540 | 9105.41 | 1.65% |
| 2025-01-07 | 6.14 | 6.00 | 0.06 | 1.01% | 5.84 | 6.14 | 178689 | 10727.51 | 1.96% |
| 2025-01-06 | 5.42 | 5.94 | 0.54 | 10.00% | 5.35 | 5.94 | 158555 | 9153.44 | 1.74% |
| 2025-01-03 | 5.58 | 5.40 | -0.18 | -3.23% | 5.38 | 5.63 | 59451 | 3275.26 | 0.65% |
| 2025-01-02 | 5.76 | 5.58 | -0.18 | -3.13% | 5.55 | 5.85 | 67680 | 3856.55 | 0.74% |
| 2024-12-31 | 5.93 | 5.76 | -0.17 | -2.87% | 5.74 | 5.97 | 71689 | 4186.18 | 0.79% |
| 2024-12-30 | 5.96 | 5.93 | -0.06 | -1.00% | 5.90 | 6.01 | 74609 | 4442.33 | 0.82% |
| 2024-12-27 | 5.93 | 5.99 | 0.05 | 0.84% | 5.91 | 6.00 | 52118 | 3115.53 | 0.57% |
| 2024-12-26 | 6.05 | 5.94 | -0.07 | -1.16% | 5.92 | 6.05 | 51403 | 3073.18 | 0.57% |
| 2024-12-25 | 6.11 | 6.01 | -0.09 | -1.48% | 5.95 | 6.11 | 46298 | 2781.69 | 0.51% |
| 2024-12-24 | 5.97 | 6.10 | 0.13 | 2.18% | 5.95 | 6.10 | 62093 | 3747.99 | 0.68% |
| 2024-12-23 | 6.24 | 5.97 | -0.19 | -3.08% | 5.96 | 6.25 | 89510 | 5449.00 | 0.98% |
| 2024-12-20 | 6.14 | 6.16 | 0.02 | 0.33% | 6.08 | 6.17 | 59141 | 3625.28 | 0.65% |
| 2024-12-19 | 6.24 | 6.14 | -0.12 | -1.92% | 6.08 | 6.26 | 104821 | 6453.13 | 1.15% |
| 2024-12-18 | 6.22 | 6.26 | 0.04 | 0.64% | 6.20 | 6.37 | 76903 | 4842.09 | 0.85% |
| 2024-12-17 | 6.40 | 6.22 | -0.19 | -2.96% | 6.18 | 6.49 | 120108 | 7573.32 | 1.32% |
| 2024-12-16 | 6.49 | 6.41 | -0.06 | -0.93% | 6.37 | 6.63 | 115724 | 7466.61 | 1.27% |
| 2024-12-13 | 6.33 | 6.47 | 0.15 | 2.37% | 6.23 | 6.57 | 188178 | 12020.04 | 2.07% |
| 2024-12-12 | 6.32 | 6.32 | -0.01 | -0.16% | 6.29 | 6.44 | 86227 | 5463.38 | 0.95% |
| 2024-12-11 | 6.29 | 6.33 | 0.04 | 0.64% | 6.26 | 6.33 | 68327 | 4297.83 | 0.75% |
| 2024-12-10 | 6.40 | 6.29 | 0.00 | 0.00% | 6.27 | 6.45 | 111056 | 7045.32 | 1.22% |
| 2024-12-09 | 6.38 | 6.29 | -0.06 | -0.94% | 6.26 | 6.56 | 146830 | 9405.29 | 1.61% |
| 2024-12-06 | 6.35 | 6.35 | -0.07 | -1.09% | 6.30 | 6.43 | 149689 | 9504.72 | 1.65% |
| 2024-12-05 | 6.26 | 6.42 | 0.09 | 1.42% | 6.22 | 6.52 | 262366 | 16763.42 | 2.88% |
| 2024-12-04 | 6.17 | 6.33 | 0.16 | 2.59% | 6.06 | 6.79 | 346833 | 22020.64 | 3.81% |
| 2024-12-03 | 6.03 | 6.17 | 0.14 | 2.32% | 5.96 | 6.19 | 141332 | 8607.50 | 1.55% |
| 2024-12-02 | 5.93 | 6.03 | 0.10 | 1.69% | 5.93 | 6.05 | 108184 | 6487.13 | 1.19% |
| 2024-11-29 | 5.97 | 5.93 | 0.05 | 0.85% | 5.86 | 5.97 | 75675 | 4487.33 | 0.83% |
穗恒运Ａ(000531)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。
