| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.80 | 11.88 | 0.12 | 1.02% | 11.65 | 12.00 | 56346 | 6667.41 | 2.91% |
| 2025-07-31 | 11.75 | 11.76 | -0.06 | -0.51% | 11.70 | 12.20 | 66167 | 7909.68 | 3.42% |
| 2025-07-30 | 11.77 | 11.82 | 0.05 | 0.42% | 11.60 | 11.88 | 43475 | 5105.76 | 2.25% |
| 2025-07-29 | 11.63 | 11.77 | 0.13 | 1.12% | 11.53 | 11.82 | 44326 | 5168.95 | 2.29% |
| 2025-07-28 | 11.45 | 11.64 | 0.20 | 1.75% | 11.42 | 11.69 | 39848 | 4621.92 | 2.06% |
| 2025-07-25 | 11.38 | 11.44 | 0.05 | 0.44% | 11.35 | 11.47 | 27718 | 3164.82 | 1.43% |
| 2025-07-24 | 11.34 | 11.39 | 0.05 | 0.44% | 11.29 | 11.45 | 35914 | 4079.17 | 1.86% |
| 2025-07-23 | 11.52 | 11.34 | -0.14 | -1.22% | 11.30 | 11.54 | 36631 | 4168.27 | 1.89% |
| 2025-07-22 | 11.63 | 11.48 | -0.12 | -1.03% | 11.40 | 11.74 | 43921 | 5068.61 | 2.27% |
| 2025-07-21 | 11.42 | 11.60 | 0.17 | 1.49% | 11.37 | 11.64 | 42845 | 4951.77 | 2.21% |
| 2025-07-18 | 11.53 | 11.43 | -0.05 | -0.44% | 11.39 | 11.60 | 46463 | 5324.66 | 2.40% |
| 2025-07-17 | 11.20 | 11.48 | 0.23 | 2.04% | 11.18 | 11.55 | 63612 | 7265.29 | 3.29% |
| 2025-07-16 | 11.23 | 11.25 | 0.04 | 0.36% | 11.17 | 11.33 | 45377 | 5107.08 | 2.35% |
| 2025-07-15 | 11.24 | 11.21 | -0.01 | -0.09% | 11.02 | 11.40 | 58426 | 6540.63 | 3.02% |
| 2025-07-14 | 11.13 | 11.22 | 0.15 | 1.36% | 11.01 | 11.22 | 41645 | 4645.74 | 2.15% |
| 2025-07-11 | 11.24 | 11.07 | -0.05 | -0.45% | 10.98 | 11.24 | 38284 | 4239.19 | 1.98% |
| 2025-07-10 | 11.21 | 11.12 | -0.06 | -0.54% | 11.03 | 11.24 | 32332 | 3598.70 | 1.67% |
| 2025-07-09 | 11.14 | 11.18 | 0.04 | 0.36% | 11.06 | 11.25 | 39328 | 4383.00 | 2.03% |
| 2025-07-08 | 11.16 | 11.14 | 0.03 | 0.27% | 11.03 | 11.16 | 38666 | 4294.36 | 2.00% |
| 2025-07-07 | 10.91 | 11.11 | 0.20 | 1.83% | 10.82 | 11.12 | 36768 | 4038.41 | 1.90% |
| 2025-07-04 | 11.06 | 10.91 | -0.15 | -1.36% | 10.90 | 11.12 | 31834 | 3489.54 | 1.65% |
| 2025-07-03 | 11.04 | 11.06 | -0.01 | -0.09% | 11.04 | 11.17 | 30112 | 3338.32 | 1.56% |
| 2025-07-02 | 11.10 | 11.07 | 0.04 | 0.36% | 10.87 | 11.15 | 47970 | 5270.32 | 2.48% |
| 2025-07-01 | 11.15 | 11.03 | -0.09 | -0.81% | 10.91 | 11.28 | 47963 | 5305.74 | 2.48% |
| 2025-06-30 | 11.00 | 11.12 | 0.21 | 1.92% | 10.92 | 11.14 | 58559 | 6480.10 | 3.03% |
| 2025-06-27 | 10.76 | 10.91 | 0.21 | 1.96% | 10.70 | 10.93 | 48380 | 5238.88 | 2.50% |
| 2025-06-26 | 10.73 | 10.70 | 0.00 | 0.00% | 10.64 | 10.80 | 34158 | 3661.13 | 1.77% |
| 2025-06-25 | 10.74 | 10.70 | 0.01 | 0.09% | 10.60 | 10.85 | 46677 | 4997.77 | 2.41% |
| 2025-06-24 | 10.53 | 10.69 | 0.23 | 2.20% | 10.48 | 10.74 | 45940 | 4906.35 | 2.37% |
| 2025-06-23 | 10.14 | 10.46 | 0.25 | 2.45% | 10.14 | 10.49 | 38949 | 4034.72 | 2.01% |
| 2025-06-20 | 10.24 | 10.21 | -0.03 | -0.29% | 10.12 | 10.34 | 42740 | 4371.84 | 2.21% |
| 2025-06-19 | 10.55 | 10.24 | -0.30 | -2.85% | 10.18 | 10.65 | 54082 | 5591.36 | 2.80% |
| 2025-06-18 | 10.44 | 10.54 | 0.08 | 0.76% | 10.29 | 10.54 | 36581 | 3818.83 | 1.89% |
| 2025-06-17 | 10.66 | 10.46 | -0.09 | -0.85% | 10.35 | 10.66 | 37476 | 3909.92 | 1.94% |
| 2025-06-16 | 10.37 | 10.55 | 0.07 | 0.67% | 10.32 | 10.72 | 37228 | 3937.35 | 1.92% |
| 2025-06-13 | 10.69 | 10.48 | -0.22 | -2.06% | 10.40 | 10.74 | 48026 | 5049.82 | 2.48% |
| 2025-06-12 | 10.71 | 10.70 | -0.01 | -0.09% | 10.59 | 10.81 | 39959 | 4277.06 | 2.07% |
| 2025-06-11 | 10.76 | 10.71 | -0.05 | -0.46% | 10.65 | 10.82 | 30518 | 3275.41 | 1.58% |
| 2025-06-10 | 10.87 | 10.76 | -0.10 | -0.92% | 10.60 | 10.92 | 57749 | 6216.47 | 2.99% |
| 2025-06-09 | 10.84 | 10.86 | 0.01 | 0.09% | 10.74 | 10.93 | 47296 | 5129.61 | 2.44% |
| 2025-06-06 | 10.61 | 10.85 | 0.25 | 2.36% | 10.56 | 10.94 | 68862 | 7421.35 | 3.56% |
| 2025-06-05 | 10.53 | 10.60 | 0.15 | 1.44% | 10.38 | 10.68 | 45686 | 4820.43 | 2.36% |
| 2025-06-04 | 10.41 | 10.45 | 0.10 | 0.97% | 10.33 | 10.67 | 38825 | 4073.94 | 2.01% |
| 2025-06-03 | 10.12 | 10.35 | 0.14 | 1.37% | 10.12 | 10.48 | 49286 | 5113.73 | 2.55% |
| 2025-05-30 | 10.44 | 10.21 | -0.24 | -2.30% | 10.15 | 10.47 | 44996 | 4606.75 | 2.33% |
| 2025-05-29 | 10.32 | 10.45 | 0.13 | 1.26% | 10.24 | 10.52 | 38419 | 4012.57 | 1.99% |
| 2025-05-28 | 10.35 | 10.32 | -0.02 | -0.19% | 10.25 | 10.49 | 30000 | 3098.22 | 1.55% |
| 2025-05-27 | 10.29 | 10.34 | 0.00 | 0.00% | 10.23 | 10.40 | 30284 | 3123.64 | 1.57% |
| 2025-05-26 | 10.16 | 10.34 | 0.18 | 1.77% | 10.11 | 10.37 | 31272 | 3217.58 | 1.62% |
| 2025-05-23 | 10.36 | 10.16 | -0.20 | -1.93% | 10.15 | 10.48 | 54478 | 5622.29 | 2.82% |
| 2025-05-22 | 10.53 | 10.36 | -0.29 | -2.72% | 10.30 | 10.69 | 62704 | 6578.50 | 3.24% |
| 2025-05-21 | 10.63 | 10.65 | 0.02 | 0.19% | 10.48 | 10.71 | 51964 | 5502.73 | 2.69% |
| 2025-05-20 | 10.31 | 10.63 | 0.27 | 2.61% | 10.27 | 10.79 | 79540 | 8358.28 | 4.11% |
| 2025-05-19 | 10.17 | 10.36 | 0.22 | 2.17% | 10.14 | 10.82 | 121250 | 12651.26 | 6.27% |
| 2025-05-16 | 10.08 | 10.14 | 0.08 | 0.80% | 10.02 | 10.20 | 27120 | 2746.57 | 1.40% |
| 2025-05-15 | 10.13 | 10.06 | -0.07 | -0.69% | 10.00 | 10.15 | 34697 | 3490.85 | 1.79% |
| 2025-05-14 | 10.15 | 10.13 | 0.00 | 0.00% | 10.07 | 10.24 | 32682 | 3313.30 | 1.69% |
| 2025-05-13 | 10.25 | 10.13 | -0.11 | -1.07% | 10.09 | 10.35 | 40842 | 4167.67 | 2.11% |
| 2025-05-12 | 10.19 | 10.24 | 0.12 | 1.19% | 10.11 | 10.30 | 34286 | 3495.39 | 1.77% |
| 2025-05-09 | 10.24 | 10.12 | -0.13 | -1.27% | 10.03 | 10.24 | 42949 | 4352.89 | 2.22% |
| 2025-05-08 | 9.98 | 10.25 | 0.27 | 2.71% | 9.94 | 10.25 | 56740 | 5765.12 | 2.93% |
| 2025-05-07 | 10.01 | 9.98 | 0.06 | 0.60% | 9.88 | 10.10 | 62522 | 6251.59 | 3.23% |
| 2025-05-06 | 9.62 | 9.92 | 0.33 | 3.44% | 9.62 | 9.95 | 63235 | 6237.06 | 3.27% |
| 2025-04-30 | 9.51 | 9.59 | 0.28 | 3.01% | 9.31 | 9.68 | 57429 | 5497.94 | 2.97% |
| 2025-04-29 | 9.00 | 9.31 | 0.25 | 2.76% | 8.97 | 9.42 | 56596 | 5239.23 | 2.93% |
| 2025-04-28 | 9.00 | 9.06 | -0.03 | -0.33% | 8.86 | 9.13 | 39619 | 3561.34 | 2.05% |
| 2025-04-25 | 9.25 | 9.09 | -0.05 | -0.55% | 9.05 | 9.25 | 38115 | 3482.91 | 1.97% |
| 2025-04-24 | 9.16 | 9.14 | -0.08 | -0.87% | 9.06 | 9.27 | 49734 | 4546.11 | 2.57% |
| 2025-04-23 | 9.02 | 9.22 | 0.19 | 2.10% | 9.02 | 9.22 | 44493 | 4077.55 | 2.30% |
| 2025-04-22 | 8.94 | 9.03 | 0.05 | 0.56% | 8.86 | 9.08 | 57719 | 5177.05 | 2.98% |
| 2025-04-21 | 8.90 | 8.98 | 0.09 | 1.01% | 8.77 | 9.12 | 74134 | 6634.63 | 3.83% |
| 2025-04-18 | 8.77 | 8.89 | 0.17 | 1.95% | 8.61 | 9.10 | 80451 | 7128.69 | 4.16% |
| 2025-04-17 | 8.57 | 8.72 | 0.09 | 1.04% | 8.57 | 8.83 | 30078 | 2629.89 | 1.55% |
| 2025-04-16 | 8.84 | 8.63 | -0.27 | -3.03% | 8.46 | 8.93 | 43516 | 3772.91 | 2.25% |
| 2025-04-15 | 8.82 | 8.90 | 0.08 | 0.91% | 8.72 | 8.95 | 46417 | 4105.97 | 2.40% |
| 2025-04-14 | 8.67 | 8.82 | 0.27 | 3.16% | 8.66 | 8.95 | 53680 | 4743.08 | 2.78% |
| 2025-04-11 | 8.37 | 8.55 | 0.18 | 2.15% | 7.54 | 8.66 | 50712 | 4304.26 | 2.62% |
| 2025-04-10 | 8.29 | 8.37 | 0.19 | 2.32% | 8.29 | 8.68 | 66884 | 5683.03 | 3.46% |
| 2025-04-09 | 7.75 | 8.18 | 0.22 | 2.76% | 7.21 | 8.22 | 79068 | 6107.66 | 4.09% |
| 2025-04-08 | 8.37 | 7.96 | -0.42 | -5.01% | 7.74 | 8.37 | 107388 | 8561.84 | 5.55% |
汇源通信(000586)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。
