| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.26 | 14.68 | 0.60 | 4.26% | 14.10 | 14.70 | 121604 | 17646.54 | 6.29% |
| 2026-02-02 | 14.10 | 14.08 | 0.03 | 0.21% | 13.96 | 14.50 | 122234 | 17396.32 | 6.32% |
| 2026-01-30 | 13.35 | 14.05 | 0.72 | 5.40% | 13.28 | 14.27 | 155036 | 21466.62 | 8.01% |
| 2026-01-29 | 13.73 | 13.33 | -0.46 | -3.34% | 13.27 | 13.85 | 108151 | 14675.05 | 5.59% |
| 2026-01-28 | 14.61 | 13.79 | -0.18 | -1.29% | 13.76 | 14.86 | 101571 | 14288.51 | 5.25% |
| 2026-01-27 | 13.80 | 13.97 | 0.05 | 0.36% | 13.33 | 14.05 | 84001 | 11582.78 | 4.34% |
| 2026-01-26 | 13.97 | 13.92 | 0.00 | 0.00% | 13.65 | 14.23 | 80793 | 11227.10 | 4.18% |
| 2026-01-23 | 13.89 | 13.92 | 0.07 | 0.51% | 13.73 | 14.00 | 61490 | 8526.58 | 3.18% |
| 2026-01-22 | 13.77 | 13.85 | 0.15 | 1.09% | 13.63 | 13.94 | 66426 | 9149.99 | 3.43% |
| 2026-01-21 | 13.45 | 13.70 | 0.17 | 1.26% | 13.30 | 13.79 | 57768 | 7869.37 | 2.99% |
| 2026-01-20 | 13.97 | 13.53 | -0.44 | -3.15% | 13.43 | 13.99 | 82333 | 11227.07 | 4.26% |
| 2026-01-19 | 13.76 | 13.97 | 0.13 | 0.94% | 13.76 | 14.10 | 73634 | 10274.95 | 3.81% |
| 2026-01-16 | 14.19 | 13.84 | 0.00 | 0.00% | 13.76 | 14.44 | 101954 | 14277.26 | 5.27% |
| 2026-01-15 | 13.88 | 13.84 | -0.09 | -0.65% | 13.65 | 14.10 | 112962 | 15588.46 | 5.84% |
| 2026-01-14 | 13.86 | 13.93 | 0.63 | 4.74% | 13.66 | 14.60 | 207863 | 29285.34 | 10.75% |
| 2026-01-13 | 13.55 | 13.30 | -0.12 | -0.89% | 13.15 | 13.59 | 88688 | 11856.99 | 4.58% |
| 2026-01-12 | 13.39 | 13.42 | 0.17 | 1.28% | 13.15 | 13.54 | 77333 | 10356.64 | 4.00% |
| 2026-01-09 | 13.40 | 13.25 | -0.10 | -0.75% | 13.10 | 13.44 | 68401 | 9062.95 | 3.54% |
| 2026-01-08 | 13.16 | 13.35 | 0.10 | 0.75% | 13.08 | 13.50 | 62282 | 8301.98 | 3.22% |
| 2026-01-07 | 13.22 | 13.25 | 0.02 | 0.15% | 13.07 | 13.52 | 75272 | 9991.27 | 3.89% |
| 2026-01-06 | 13.58 | 13.23 | -0.34 | -2.51% | 13.16 | 13.64 | 85291 | 11336.83 | 4.41% |
| 2026-01-05 | 13.57 | 13.57 | 0.04 | 0.30% | 13.48 | 13.76 | 67383 | 9170.66 | 3.48% |
| 2025-12-31 | 13.63 | 13.53 | -0.09 | -0.66% | 13.37 | 13.80 | 53818 | 7261.69 | 2.78% |
| 2025-12-30 | 13.78 | 13.62 | -0.21 | -1.52% | 13.61 | 14.08 | 41909 | 5778.49 | 2.17% |
| 2025-12-29 | 14.04 | 13.83 | -0.13 | -0.93% | 13.77 | 14.10 | 43873 | 6088.60 | 2.27% |
| 2025-12-26 | 14.20 | 13.96 | -0.22 | -1.55% | 13.91 | 14.25 | 56089 | 7873.04 | 2.90% |
| 2025-12-25 | 14.30 | 14.18 | -0.12 | -0.84% | 14.08 | 14.46 | 73699 | 10482.32 | 3.81% |
| 2025-12-24 | 14.20 | 14.30 | 0.10 | 0.70% | 14.07 | 14.43 | 68651 | 9828.30 | 3.55% |
| 2025-12-23 | 14.28 | 14.20 | -0.11 | -0.77% | 14.00 | 14.35 | 94740 | 13387.88 | 4.90% |
| 2025-12-22 | 14.02 | 14.31 | 0.44 | 3.17% | 13.89 | 14.55 | 189107 | 26878.29 | 9.78% |
| 2025-12-19 | 13.27 | 13.87 | 0.56 | 4.21% | 13.23 | 14.64 | 147711 | 20554.92 | 7.64% |
| 2025-12-18 | 13.06 | 13.31 | 0.23 | 1.76% | 12.97 | 13.45 | 47692 | 6345.52 | 2.47% |
| 2025-12-17 | 13.10 | 13.08 | 0.01 | 0.08% | 12.70 | 13.19 | 44238 | 5722.00 | 2.29% |
| 2025-12-16 | 13.24 | 13.07 | -0.18 | -1.36% | 12.98 | 13.29 | 43467 | 5683.99 | 2.25% |
| 2025-12-15 | 13.27 | 13.25 | 0.09 | 0.68% | 13.00 | 13.45 | 45316 | 6015.13 | 2.34% |
| 2025-12-12 | 13.40 | 13.16 | -0.11 | -0.83% | 13.15 | 13.58 | 51492 | 6871.10 | 2.66% |
| 2025-12-11 | 13.57 | 13.27 | -0.25 | -1.85% | 13.24 | 13.60 | 47550 | 6366.17 | 2.46% |
| 2025-12-10 | 13.59 | 13.52 | -0.10 | -0.73% | 13.31 | 13.61 | 41408 | 5586.98 | 2.14% |
| 2025-12-09 | 13.63 | 13.62 | -0.01 | -0.07% | 13.51 | 13.87 | 44926 | 6137.21 | 2.32% |
| 2025-12-08 | 13.43 | 13.63 | 0.28 | 2.10% | 13.42 | 13.83 | 79989 | 10935.61 | 4.14% |
| 2025-12-05 | 13.08 | 13.35 | 0.27 | 2.06% | 12.96 | 13.43 | 46654 | 6189.01 | 2.41% |
| 2025-12-04 | 13.13 | 13.08 | -0.16 | -1.21% | 12.94 | 13.30 | 48508 | 6362.10 | 2.51% |
| 2025-12-03 | 13.55 | 13.24 | -0.29 | -2.14% | 13.10 | 13.62 | 54170 | 7207.76 | 2.80% |
| 2025-12-02 | 13.14 | 13.53 | 0.34 | 2.58% | 13.10 | 13.68 | 81898 | 10993.46 | 4.23% |
| 2025-12-01 | 13.23 | 13.19 | -0.06 | -0.45% | 13.10 | 13.37 | 46096 | 6106.64 | 2.38% |
| 2025-11-28 | 12.99 | 13.25 | 0.24 | 1.84% | 12.90 | 13.26 | 48490 | 6346.82 | 2.51% |
| 2025-11-27 | 13.00 | 13.01 | -0.05 | -0.38% | 12.97 | 13.30 | 56258 | 7394.51 | 2.91% |
| 2025-11-26 | 13.33 | 13.06 | -0.28 | -2.10% | 12.99 | 13.50 | 73834 | 9753.33 | 3.82% |
| 2025-11-25 | 12.98 | 13.34 | 0.38 | 2.93% | 12.98 | 13.50 | 82274 | 10988.33 | 4.25% |
| 2025-11-24 | 12.84 | 12.96 | 0.25 | 1.97% | 12.50 | 13.10 | 104921 | 13441.06 | 5.42% |
| 2025-11-21 | 12.88 | 12.71 | -0.19 | -1.47% | 12.63 | 13.29 | 142238 | 18429.43 | 7.35% |
| 2025-11-20 | 12.99 | 12.90 | -0.79 | -5.77% | 12.62 | 13.39 | 220964 | 28439.49 | 11.42% |
| 2025-11-19 | 16.00 | 13.69 | -1.52 | -9.99% | 13.69 | 16.00 | 252188 | 35316.76 | 13.04% |
| 2025-11-11 | 15.29 | 15.21 | 0.05 | 0.33% | 15.11 | 15.96 | 151634 | 23309.69 | 7.84% |
| 2025-11-10 | 14.41 | 15.16 | 1.00 | 7.06% | 14.41 | 15.49 | 159373 | 24004.04 | 8.24% |
| 2025-11-07 | 14.26 | 14.16 | -0.16 | -1.12% | 14.11 | 14.51 | 53945 | 7680.69 | 2.79% |
| 2025-11-06 | 14.34 | 14.32 | -0.04 | -0.28% | 14.12 | 14.48 | 61263 | 8759.73 | 3.17% |
| 2025-11-05 | 14.13 | 14.36 | 0.22 | 1.56% | 13.89 | 14.49 | 76926 | 10987.75 | 3.98% |
| 2025-11-04 | 14.47 | 14.14 | -0.31 | -2.15% | 14.05 | 14.47 | 58953 | 8392.29 | 3.05% |
| 2025-11-03 | 14.15 | 14.45 | 0.55 | 3.96% | 14.08 | 14.60 | 90769 | 13022.61 | 4.69% |
| 2025-10-31 | 13.75 | 13.90 | 0.11 | 0.80% | 13.61 | 14.01 | 44870 | 6218.37 | 2.32% |
| 2025-10-30 | 14.11 | 13.79 | -0.33 | -2.34% | 13.78 | 14.25 | 51034 | 7092.54 | 2.64% |
| 2025-10-29 | 14.37 | 14.12 | -0.26 | -1.81% | 14.04 | 14.54 | 45746 | 6473.08 | 2.36% |
| 2025-10-28 | 14.18 | 14.38 | 0.13 | 0.91% | 14.00 | 14.58 | 53818 | 7719.49 | 2.78% |
| 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% |
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。
