| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.59 | 14.25 | -0.15 | -1.04% | 14.04 | 14.60 | 78093 | 11119.46 | 4.04% |
| 2025-10-24 | 14.25 | 14.40 | 0.15 | 1.05% | 14.08 | 14.43 | 85777 | 12287.43 | 4.43% |
| 2025-10-23 | 14.17 | 14.25 | 0.26 | 1.86% | 13.82 | 14.42 | 103240 | 14599.63 | 5.34% |
| 2025-10-22 | 14.17 | 13.99 | -0.02 | -0.14% | 13.81 | 14.20 | 74583 | 10478.03 | 3.86% |
| 2025-10-21 | 13.25 | 14.01 | 0.76 | 5.74% | 13.19 | 14.19 | 126448 | 17464.69 | 6.54% |
| 2025-10-20 | 12.98 | 13.25 | 0.53 | 4.17% | 12.92 | 13.33 | 65704 | 8637.28 | 3.40% |
| 2025-10-17 | 13.33 | 12.72 | -0.55 | -4.14% | 12.69 | 13.54 | 71411 | 9271.85 | 3.69% |
| 2025-10-16 | 13.73 | 13.27 | -0.46 | -3.35% | 13.21 | 13.79 | 52501 | 7063.35 | 2.71% |
| 2025-10-15 | 13.30 | 13.73 | 0.47 | 3.54% | 13.12 | 13.77 | 89064 | 11965.66 | 4.60% |
| 2025-10-14 | 13.85 | 13.26 | -0.59 | -4.26% | 13.20 | 13.94 | 81906 | 11086.67 | 4.23% |
| 2025-10-13 | 13.00 | 13.85 | 0.32 | 2.37% | 12.72 | 14.00 | 132016 | 17886.47 | 6.82% |
| 2025-10-10 | 13.68 | 13.53 | -0.26 | -1.89% | 13.52 | 13.93 | 86117 | 11772.52 | 4.45% |
| 2025-10-09 | 13.93 | 13.79 | -0.01 | -0.07% | 13.52 | 14.03 | 98050 | 13478.47 | 5.07% |
| 2025-09-30 | 13.75 | 13.80 | 0.07 | 0.51% | 13.65 | 13.93 | 70955 | 9793.65 | 3.67% |
| 2025-09-29 | 13.94 | 13.73 | -0.06 | -0.44% | 13.57 | 13.94 | 88730 | 12179.05 | 4.59% |
| 2025-09-26 | 14.00 | 13.79 | -0.10 | -0.72% | 13.76 | 14.19 | 120958 | 16861.62 | 6.25% |
| 2025-09-25 | 13.32 | 13.89 | 0.51 | 3.81% | 13.20 | 14.33 | 213242 | 29738.82 | 11.02% |
| 2025-09-24 | 12.80 | 13.38 | 0.38 | 2.92% | 12.67 | 13.46 | 140439 | 18576.84 | 7.26% |
| 2025-09-23 | 12.81 | 13.00 | 0.27 | 2.12% | 12.23 | 13.00 | 109743 | 13853.15 | 5.67% |
| 2025-09-22 | 12.93 | 12.73 | -0.20 | -1.55% | 12.60 | 12.93 | 80252 | 10181.09 | 4.15% |
| 2025-09-19 | 12.90 | 12.93 | 0.00 | 0.00% | 12.80 | 13.03 | 80730 | 10412.87 | 4.17% |
| 2025-09-18 | 13.20 | 12.93 | -0.17 | -1.30% | 12.75 | 13.20 | 121274 | 15742.10 | 6.27% |
| 2025-09-17 | 13.18 | 13.10 | -0.08 | -0.61% | 13.02 | 13.27 | 107148 | 14060.10 | 5.54% |
| 2025-09-16 | 13.16 | 13.18 | -0.02 | -0.15% | 12.92 | 13.36 | 128383 | 16848.28 | 6.64% |
| 2025-09-15 | 13.45 | 13.20 | -0.25 | -1.86% | 13.05 | 13.45 | 163491 | 21500.05 | 8.45% |
| 2025-09-12 | 13.66 | 13.45 | -0.51 | -3.65% | 13.40 | 13.95 | 310069 | 42133.28 | 16.03% |
| 2025-09-11 | 12.73 | 13.96 | 1.27 | 10.01% | 12.58 | 13.96 | 158193 | 21378.18 | 8.18% |
| 2025-09-10 | 12.43 | 12.69 | 0.22 | 1.76% | 12.35 | 13.12 | 95944 | 12208.46 | 4.96% |
| 2025-09-09 | 12.37 | 12.47 | 0.06 | 0.48% | 12.26 | 12.47 | 51915 | 6424.85 | 2.68% |
| 2025-09-08 | 12.36 | 12.41 | 0.20 | 1.64% | 12.10 | 12.46 | 54089 | 6637.65 | 2.80% |
| 2025-09-05 | 12.03 | 12.21 | 0.24 | 2.01% | 11.73 | 12.23 | 51815 | 6254.22 | 2.68% |
| 2025-09-04 | 12.21 | 11.97 | -0.08 | -0.66% | 11.78 | 12.42 | 72711 | 8836.41 | 3.76% |
| 2025-09-03 | 12.34 | 12.05 | -0.28 | -2.27% | 11.98 | 12.40 | 59615 | 7243.41 | 3.08% |
| 2025-09-02 | 12.66 | 12.33 | -0.37 | -2.91% | 12.16 | 12.75 | 92118 | 11381.07 | 4.76% |
| 2025-09-01 | 12.84 | 12.70 | -0.13 | -1.01% | 12.60 | 12.92 | 83884 | 10712.57 | 4.34% |
| 2025-08-29 | 12.86 | 12.83 | -0.05 | -0.39% | 12.52 | 12.86 | 90565 | 11478.14 | 4.68% |
| 2025-08-28 | 12.49 | 12.88 | 0.40 | 3.21% | 12.24 | 12.95 | 113844 | 14416.59 | 5.89% |
| 2025-08-27 | 12.81 | 12.48 | -0.40 | -3.11% | 12.47 | 13.03 | 88091 | 11252.56 | 4.55% |
| 2025-08-26 | 12.81 | 12.88 | 0.02 | 0.16% | 12.70 | 13.08 | 92306 | 11926.33 | 4.77% |
| 2025-08-25 | 12.80 | 12.86 | 0.36 | 2.88% | 12.64 | 13.01 | 136842 | 17542.05 | 7.07% |
| 2025-08-22 | 12.55 | 12.50 | -0.05 | -0.40% | 12.38 | 12.60 | 84332 | 10507.98 | 4.36% |
| 2025-08-21 | 12.73 | 12.55 | -0.15 | -1.18% | 12.44 | 12.88 | 106986 | 13494.49 | 5.53% |
| 2025-08-20 | 12.52 | 12.70 | 0.21 | 1.68% | 12.31 | 13.10 | 127078 | 16092.66 | 6.57% |
| 2025-08-19 | 12.29 | 12.49 | 0.24 | 1.96% | 12.15 | 12.52 | 100451 | 12447.87 | 5.19% |
| 2025-08-18 | 12.40 | 12.25 | -0.15 | -1.21% | 12.23 | 12.53 | 106733 | 13207.38 | 5.52% |
| 2025-08-15 | 12.31 | 12.40 | 0.15 | 1.22% | 12.26 | 12.45 | 71326 | 8829.25 | 3.69% |
| 2025-08-14 | 12.59 | 12.25 | -0.27 | -2.16% | 12.24 | 12.61 | 84625 | 10464.67 | 4.37% |
| 2025-08-13 | 12.58 | 12.52 | 0.03 | 0.24% | 12.46 | 12.64 | 90345 | 11323.24 | 4.67% |
| 2025-08-12 | 12.73 | 12.49 | -0.21 | -1.65% | 12.46 | 12.77 | 136755 | 17164.90 | 7.07% |
| 2025-08-11 | 12.90 | 12.70 | -0.14 | -1.09% | 12.61 | 13.16 | 183776 | 23401.89 | 9.50% |
| 2025-08-08 | 12.57 | 12.84 | 0.21 | 1.66% | 12.40 | 12.99 | 191749 | 24395.43 | 9.91% |
| 2025-08-07 | 12.43 | 12.63 | 0.27 | 2.18% | 12.26 | 12.83 | 191699 | 24011.32 | 9.91% |
| 2025-08-06 | 12.32 | 12.36 | -0.35 | -2.75% | 12.32 | 12.64 | 211659 | 26258.75 | 10.94% |
| 2025-08-05 | 12.18 | 12.71 | 0.65 | 5.39% | 12.13 | 13.27 | 292454 | 36885.34 | 15.12% |
| 2025-08-04 | 11.87 | 12.06 | 0.18 | 1.52% | 11.71 | 12.09 | 55050 | 6591.15 | 2.85% |
| 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% |
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。
