| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.42 | 6.43 | 0.03 | 0.47% | 6.38 | 6.46 | 91569 | 5885.44 | 1.01% |
| 2025-08-15 | 6.30 | 6.40 | 0.09 | 1.43% | 6.29 | 6.40 | 72935 | 4642.27 | 0.80% |
| 2025-08-14 | 6.41 | 6.31 | -0.10 | -1.56% | 6.31 | 6.42 | 89805 | 5710.94 | 0.99% |
| 2025-08-13 | 6.42 | 6.41 | 0.00 | 0.00% | 6.37 | 6.45 | 73596 | 4717.46 | 0.81% |
| 2025-08-12 | 6.41 | 6.41 | -0.02 | -0.31% | 6.39 | 6.44 | 71544 | 4586.60 | 0.79% |
| 2025-08-11 | 6.45 | 6.43 | -0.02 | -0.31% | 6.38 | 6.48 | 90412 | 5795.50 | 0.99% |
| 2025-08-08 | 6.44 | 6.45 | 0.02 | 0.31% | 6.41 | 6.49 | 75230 | 4857.17 | 0.83% |
| 2025-08-07 | 6.48 | 6.43 | -0.06 | -0.92% | 6.40 | 6.52 | 70027 | 4506.85 | 0.77% |
| 2025-08-06 | 6.55 | 6.49 | -0.06 | -0.92% | 6.45 | 6.55 | 62940 | 4085.58 | 0.69% |
| 2025-08-05 | 6.51 | 6.55 | 0.04 | 0.61% | 6.47 | 6.58 | 81188 | 5300.20 | 0.89% |
| 2025-08-04 | 6.36 | 6.51 | 0.13 | 2.04% | 6.30 | 6.55 | 159482 | 10320.53 | 1.75% |
| 2025-08-01 | 6.32 | 6.38 | 0.05 | 0.79% | 6.30 | 6.44 | 96676 | 6161.99 | 1.06% |
| 2025-07-31 | 6.44 | 6.33 | -0.14 | -2.16% | 6.31 | 6.46 | 86508 | 5499.94 | 0.95% |
| 2025-07-30 | 6.48 | 6.47 | -0.01 | -0.15% | 6.42 | 6.50 | 67837 | 4390.28 | 0.75% |
| 2025-07-29 | 6.50 | 6.48 | -0.02 | -0.31% | 6.41 | 6.53 | 71544 | 4616.91 | 0.79% |
| 2025-07-28 | 6.54 | 6.50 | -0.05 | -0.76% | 6.47 | 6.57 | 78660 | 5110.29 | 0.86% |
| 2025-07-25 | 6.59 | 6.55 | -0.05 | -0.76% | 6.53 | 6.62 | 87237 | 5732.61 | 0.96% |
| 2025-07-24 | 6.61 | 6.60 | 0.01 | 0.15% | 6.54 | 6.61 | 84905 | 5581.83 | 0.93% |
| 2025-07-23 | 6.66 | 6.59 | -0.04 | -0.60% | 6.58 | 6.73 | 107080 | 7108.92 | 1.18% |
| 2025-07-22 | 6.64 | 6.63 | -0.03 | -0.45% | 6.54 | 6.67 | 88955 | 5864.52 | 0.98% |
| 2025-07-21 | 6.62 | 6.66 | 0.04 | 0.60% | 6.61 | 6.67 | 107597 | 7146.99 | 1.18% |
| 2025-07-18 | 6.66 | 6.62 | -0.03 | -0.45% | 6.57 | 6.67 | 95691 | 6323.57 | 1.05% |
| 2025-07-17 | 6.69 | 6.65 | -0.06 | -0.89% | 6.60 | 6.75 | 138714 | 9255.37 | 1.52% |
| 2025-07-16 | 6.62 | 6.71 | 0.08 | 1.21% | 6.59 | 6.85 | 222347 | 14989.87 | 2.44% |
| 2025-07-15 | 6.83 | 6.63 | -0.27 | -3.91% | 6.59 | 6.88 | 238045 | 15863.47 | 2.62% |
| 2025-07-14 | 6.74 | 6.90 | 0.17 | 2.53% | 6.74 | 7.21 | 316487 | 22055.15 | 3.48% |
| 2025-07-11 | 6.85 | 6.73 | -0.08 | -1.17% | 6.67 | 6.92 | 234563 | 15780.99 | 2.58% |
| 2025-07-10 | 6.75 | 6.81 | 0.12 | 1.79% | 6.65 | 7.11 | 351818 | 24144.14 | 3.87% |
| 2025-07-09 | 6.58 | 6.69 | 0.09 | 1.36% | 6.55 | 6.85 | 351864 | 23623.27 | 3.87% |
| 2025-07-08 | 6.51 | 6.60 | 0.08 | 1.23% | 6.38 | 6.63 | 342631 | 22268.32 | 3.77% |
| 2025-07-07 | 6.39 | 6.52 | 0.30 | 4.82% | 6.24 | 6.55 | 357823 | 22998.97 | 3.93% |
| 2025-07-04 | 6.20 | 6.22 | 0.02 | 0.32% | 6.18 | 6.33 | 119564 | 7462.56 | 1.31% |
| 2025-07-03 | 6.16 | 6.20 | 0.05 | 0.81% | 6.12 | 6.25 | 67047 | 4146.18 | 0.74% |
| 2025-07-02 | 6.14 | 6.15 | 0.00 | 0.00% | 6.11 | 6.17 | 60177 | 3694.33 | 0.66% |
| 2025-07-01 | 6.14 | 6.15 | 0.00 | 0.00% | 6.12 | 6.20 | 53619 | 3304.35 | 0.59% |
| 2025-06-30 | 6.12 | 6.15 | 0.06 | 0.99% | 6.08 | 6.16 | 81731 | 4997.01 | 0.90% |
| 2025-06-27 | 6.05 | 6.09 | 0.08 | 1.33% | 6.02 | 6.10 | 84534 | 5124.92 | 0.93% |
| 2025-06-26 | 6.03 | 6.01 | 0.00 | 0.00% | 6.01 | 6.07 | 63839 | 3853.71 | 0.70% |
| 2025-06-25 | 5.99 | 6.01 | 0.05 | 0.84% | 5.96 | 6.02 | 52412 | 3141.43 | 0.58% |
| 2025-06-24 | 5.90 | 5.96 | 0.06 | 1.02% | 5.84 | 5.98 | 55591 | 3291.23 | 0.61% |
| 2025-06-23 | 5.75 | 5.90 | 0.09 | 1.55% | 5.75 | 5.94 | 46716 | 2731.37 | 0.51% |
| 2025-06-20 | 5.83 | 5.81 | -0.02 | -0.34% | 5.81 | 5.88 | 32197 | 1879.79 | 0.35% |
| 2025-06-19 | 5.92 | 5.83 | -0.08 | -1.35% | 5.80 | 5.94 | 50126 | 2938.05 | 0.55% |
| 2025-06-18 | 6.04 | 5.99 | -0.07 | -1.16% | 5.96 | 6.06 | 65372 | 3915.86 | 0.72% |
| 2025-06-17 | 6.04 | 6.06 | 0.02 | 0.33% | 6.01 | 6.08 | 53755 | 3248.84 | 0.59% |
| 2025-06-16 | 6.01 | 6.04 | 0.00 | 0.00% | 5.97 | 6.09 | 57763 | 3487.40 | 0.63% |
| 2025-06-13 | 6.07 | 6.04 | -0.06 | -0.98% | 6.03 | 6.14 | 56356 | 3422.22 | 0.62% |
| 2025-06-12 | 6.13 | 6.10 | -0.04 | -0.65% | 6.06 | 6.14 | 66313 | 4039.23 | 0.73% |
| 2025-06-11 | 6.16 | 6.14 | -0.02 | -0.32% | 6.13 | 6.17 | 70053 | 4309.78 | 0.77% |
| 2025-06-10 | 6.13 | 6.16 | 0.04 | 0.65% | 6.08 | 6.19 | 97739 | 6005.71 | 1.07% |
| 2025-06-09 | 6.11 | 6.12 | 0.01 | 0.16% | 6.10 | 6.13 | 45776 | 2799.45 | 0.50% |
| 2025-06-06 | 6.14 | 6.11 | -0.03 | -0.49% | 6.09 | 6.14 | 75119 | 4592.57 | 0.83% |
| 2025-06-05 | 6.20 | 6.14 | -0.03 | -0.49% | 6.12 | 6.22 | 94142 | 5780.32 | 1.03% |
| 2025-06-04 | 6.16 | 6.17 | 0.01 | 0.16% | 6.14 | 6.19 | 63406 | 3909.59 | 0.70% |
| 2025-06-03 | 6.27 | 6.16 | -0.14 | -2.22% | 6.15 | 6.31 | 126682 | 7829.33 | 1.39% |
| 2025-05-30 | 6.56 | 6.30 | -0.19 | -2.93% | 6.30 | 6.60 | 165823 | 10614.61 | 1.82% |
| 2025-05-29 | 6.38 | 6.49 | 0.11 | 1.72% | 6.34 | 6.54 | 232062 | 15025.79 | 2.55% |
| 2025-05-28 | 6.17 | 6.38 | 0.23 | 3.74% | 6.16 | 6.53 | 268377 | 17096.02 | 2.95% |
| 2025-05-27 | 6.13 | 6.15 | 0.00 | 0.00% | 6.09 | 6.18 | 32737 | 2006.98 | 0.36% |
| 2025-05-26 | 6.08 | 6.15 | 0.07 | 1.15% | 6.06 | 6.17 | 43118 | 2644.06 | 0.47% |
| 2025-05-23 | 6.17 | 6.08 | -0.07 | -1.14% | 6.07 | 6.21 | 64346 | 3950.01 | 0.71% |
| 2025-05-22 | 6.39 | 6.15 | -0.25 | -3.91% | 6.14 | 6.40 | 102400 | 6377.37 | 1.13% |
| 2025-05-21 | 6.33 | 6.40 | 0.09 | 1.43% | 6.33 | 6.45 | 111115 | 7092.89 | 1.22% |
| 2025-05-20 | 6.24 | 6.31 | 0.05 | 0.80% | 6.22 | 6.32 | 60331 | 3778.88 | 0.66% |
| 2025-05-19 | 6.23 | 6.26 | 0.03 | 0.48% | 6.20 | 6.30 | 49301 | 3081.89 | 0.54% |
| 2025-05-16 | 6.24 | 6.23 | -0.03 | -0.48% | 6.21 | 6.32 | 46407 | 2901.38 | 0.51% |
| 2025-05-15 | 6.25 | 6.26 | -0.02 | -0.32% | 6.24 | 6.36 | 62730 | 3945.68 | 0.69% |
| 2025-05-14 | 6.28 | 6.28 | 0.00 | 0.00% | 6.18 | 6.29 | 70296 | 4378.92 | 0.77% |
| 2025-05-13 | 6.26 | 6.28 | 0.05 | 0.80% | 6.21 | 6.31 | 66950 | 4192.36 | 0.74% |
| 2025-05-12 | 6.33 | 6.23 | -0.05 | -0.80% | 6.20 | 6.33 | 70259 | 4379.30 | 0.77% |
| 2025-05-09 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.34 | 56479 | 3559.17 | 0.62% |
| 2025-05-08 | 6.30 | 6.30 | -0.01 | -0.16% | 6.25 | 6.36 | 51077 | 3218.72 | 0.56% |
| 2025-05-07 | 6.31 | 6.31 | 0.00 | 0.00% | 6.28 | 6.45 | 79634 | 5055.44 | 0.88% |
| 2025-05-06 | 6.19 | 6.31 | 0.12 | 1.94% | 6.19 | 6.31 | 76019 | 4766.60 | 0.84% |
| 2025-04-30 | 6.29 | 6.19 | -0.14 | -2.21% | 6.18 | 6.34 | 86615 | 5413.17 | 0.95% |
| 2025-04-29 | 6.43 | 6.33 | -0.15 | -2.31% | 6.25 | 6.49 | 104851 | 6663.39 | 1.15% |
| 2025-04-28 | 6.47 | 6.48 | -0.05 | -0.77% | 6.41 | 6.56 | 105431 | 6832.08 | 1.16% |
| 2025-04-25 | 6.41 | 6.53 | 0.15 | 2.35% | 6.37 | 6.57 | 129929 | 8406.08 | 1.43% |
| 2025-04-24 | 6.23 | 6.38 | 0.14 | 2.24% | 6.21 | 6.42 | 111098 | 7046.92 | 1.22% |
| 2025-04-23 | 6.30 | 6.24 | -0.07 | -1.11% | 6.23 | 6.35 | 62835 | 3941.37 | 0.69% |
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。
