| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.03 | 3.97 | -0.07 | -1.73% | 3.96 | 4.07 | 680650 | 27310.63 | 3.42% |
| 2025-05-22 | 4.12 | 4.04 | -0.09 | -2.18% | 4.02 | 4.15 | 891109 | 36291.28 | 4.48% |
| 2025-05-21 | 4.22 | 4.13 | -0.14 | -3.28% | 4.11 | 4.25 | 1149789 | 47583.35 | 5.78% |
| 2025-05-20 | 4.12 | 4.27 | 0.15 | 3.64% | 4.10 | 4.30 | 1939180 | 81935.05 | 9.75% |
| 2025-05-19 | 4.15 | 4.12 | 0.01 | 0.24% | 4.06 | 4.20 | 1095838 | 45242.95 | 5.51% |
| 2025-05-16 | 4.12 | 4.11 | 0.04 | 0.98% | 4.04 | 4.18 | 1379638 | 56738.36 | 6.94% |
| 2025-05-15 | 4.22 | 4.07 | -0.21 | -4.91% | 4.07 | 4.24 | 2077384 | 85471.50 | 10.45% |
| 2025-05-14 | 3.90 | 4.28 | 0.39 | 10.03% | 3.85 | 4.28 | 3521241 | 148787.38 | 17.71% |
| 2025-05-13 | 4.04 | 3.89 | -0.06 | -1.52% | 3.88 | 4.04 | 850542 | 33548.57 | 4.28% |
| 2025-05-12 | 3.90 | 3.95 | 0.11 | 2.86% | 3.85 | 3.95 | 1001487 | 39121.18 | 5.04% |
| 2025-05-09 | 3.94 | 3.84 | -0.17 | -4.24% | 3.81 | 4.00 | 1306227 | 50652.75 | 6.57% |
| 2025-05-08 | 4.10 | 4.01 | 0.02 | 0.50% | 3.99 | 4.19 | 2429033 | 98766.93 | 12.22% |
| 2025-05-07 | 3.88 | 3.99 | 0.36 | 9.92% | 3.80 | 3.99 | 1128696 | 44203.03 | 5.68% |
| 2025-05-06 | 3.31 | 3.63 | 0.33 | 10.00% | 3.31 | 3.63 | 1750697 | 61774.93 | 8.80% |
| 2025-04-30 | 3.30 | 3.30 | -0.37 | -10.08% | 3.30 | 3.30 | 336880 | 11117.04 | 1.69% |
| 2025-04-29 | 3.67 | 3.67 | -0.41 | -10.05% | 3.67 | 3.67 | 346344 | 12710.83 | 1.74% |
| 2025-04-28 | 4.16 | 4.08 | -0.09 | -2.16% | 4.04 | 4.19 | 720337 | 29556.79 | 3.62% |
| 2025-04-25 | 4.11 | 4.17 | 0.14 | 3.47% | 4.11 | 4.35 | 1134983 | 47852.68 | 5.71% |
| 2025-04-24 | 4.11 | 4.03 | -0.08 | -1.95% | 4.03 | 4.18 | 531264 | 21683.85 | 2.67% |
| 2025-04-23 | 4.09 | 4.11 | 0.02 | 0.49% | 4.09 | 4.14 | 508690 | 20928.54 | 2.56% |
| 2025-04-22 | 4.11 | 4.09 | -0.07 | -1.68% | 4.07 | 4.18 | 489149 | 20037.00 | 2.46% |
| 2025-04-21 | 4.05 | 4.16 | 0.10 | 2.46% | 4.02 | 4.17 | 621522 | 25606.96 | 3.13% |
| 2025-04-18 | 4.07 | 4.06 | -0.02 | -0.49% | 4.01 | 4.08 | 479436 | 19393.24 | 2.41% |
| 2025-04-17 | 4.13 | 4.08 | -0.05 | -1.21% | 4.06 | 4.18 | 599035 | 24606.50 | 3.01% |
| 2025-04-16 | 4.20 | 4.13 | -0.19 | -4.40% | 4.10 | 4.25 | 825311 | 34388.41 | 4.15% |
| 2025-04-15 | 4.25 | 4.32 | 0.22 | 5.37% | 4.13 | 4.49 | 1396221 | 59910.65 | 7.02% |
| 2025-04-14 | 4.07 | 4.10 | 0.10 | 2.50% | 4.05 | 4.18 | 818265 | 33627.70 | 4.12% |
| 2025-04-11 | 3.90 | 4.00 | 0.03 | 0.76% | 3.86 | 4.06 | 777450 | 31098.83 | 3.91% |
| 2025-04-10 | 4.00 | 3.97 | 0.06 | 1.53% | 3.94 | 4.08 | 1102330 | 44216.36 | 5.55% |
| 2025-04-09 | 3.61 | 3.91 | 0.21 | 5.68% | 3.33 | 4.07 | 1539574 | 57180.36 | 7.75% |
| 2025-04-08 | 3.50 | 3.70 | -0.13 | -3.39% | 3.50 | 3.84 | 969578 | 35730.08 | 4.88% |
| 2025-04-07 | 3.86 | 3.83 | -0.43 | -10.09% | 3.83 | 4.02 | 565127 | 21805.04 | 2.84% |
| 2025-04-03 | 4.30 | 4.26 | -0.10 | -2.29% | 4.25 | 4.39 | 556669 | 23888.96 | 2.80% |
| 2025-04-02 | 4.29 | 4.36 | 0.01 | 0.23% | 4.26 | 4.43 | 563169 | 24580.33 | 2.83% |
| 2025-04-01 | 4.42 | 4.35 | 0.00 | 0.00% | 4.33 | 4.56 | 665184 | 29262.53 | 3.35% |
| 2025-03-31 | 4.47 | 4.35 | -0.18 | -3.97% | 4.18 | 4.47 | 1089189 | 46734.24 | 5.48% |
| 2025-03-28 | 4.61 | 4.53 | -0.12 | -2.58% | 4.52 | 4.69 | 686972 | 31527.11 | 3.46% |
| 2025-03-27 | 4.72 | 4.65 | -0.12 | -2.52% | 4.61 | 4.72 | 699492 | 32627.05 | 3.52% |
| 2025-03-26 | 4.57 | 4.77 | 0.16 | 3.47% | 4.53 | 4.78 | 1003864 | 47279.97 | 5.05% |
| 2025-03-25 | 4.78 | 4.61 | -0.16 | -3.35% | 4.59 | 4.78 | 923188 | 43021.81 | 4.64% |
| 2025-03-24 | 4.95 | 4.77 | -0.23 | -4.60% | 4.56 | 4.96 | 1823092 | 86376.46 | 9.17% |
| 2025-03-21 | 5.19 | 5.00 | -0.33 | -6.19% | 5.00 | 5.24 | 2530661 | 128485.75 | 12.73% |
| 2025-03-20 | 5.08 | 5.33 | 0.20 | 3.90% | 5.03 | 5.64 | 3959600 | 213224.67 | 19.92% |
| 2025-03-19 | 5.02 | 5.13 | 0.07 | 1.38% | 4.98 | 5.24 | 1888434 | 97116.91 | 9.50% |
| 2025-03-18 | 5.06 | 5.06 | 0.00 | 0.00% | 5.01 | 5.10 | 1027576 | 51834.43 | 5.17% |
| 2025-03-17 | 5.08 | 5.06 | -0.04 | -0.78% | 5.02 | 5.14 | 1212245 | 61552.86 | 6.10% |
| 2025-03-14 | 5.05 | 5.10 | 0.03 | 0.59% | 4.99 | 5.14 | 1438224 | 73024.66 | 7.24% |
| 2025-03-13 | 5.26 | 5.07 | -0.19 | -3.61% | 5.01 | 5.30 | 1961211 | 100166.00 | 9.87% |
| 2025-03-12 | 5.42 | 5.26 | -0.15 | -2.77% | 5.25 | 5.46 | 2676417 | 141991.92 | 13.47% |
| 2025-03-11 | 5.05 | 5.41 | 0.23 | 4.44% | 5.01 | 5.68 | 3406247 | 183201.08 | 17.14% |
| 2025-03-10 | 5.08 | 5.18 | 0.12 | 2.37% | 5.07 | 5.28 | 2336511 | 120714.93 | 11.76% |
| 2025-03-07 | 5.17 | 5.06 | -0.07 | -1.36% | 5.01 | 5.43 | 4560783 | 238360.34 | 22.95% |
| 2025-03-06 | 4.68 | 5.13 | 0.47 | 10.09% | 4.67 | 5.13 | 2373085 | 119552.83 | 11.94% |
| 2025-03-05 | 4.60 | 4.66 | 0.02 | 0.43% | 4.53 | 4.73 | 1133583 | 52571.87 | 5.70% |
| 2025-03-04 | 4.46 | 4.64 | 0.13 | 2.88% | 4.42 | 4.70 | 1078444 | 49437.62 | 5.43% |
| 2025-03-03 | 4.48 | 4.51 | 0.01 | 0.22% | 4.40 | 4.58 | 949625 | 42762.24 | 4.78% |
| 2025-02-28 | 4.85 | 4.50 | -0.39 | -7.98% | 4.45 | 4.85 | 1594039 | 73588.47 | 8.02% |
| 2025-02-27 | 4.97 | 4.89 | -0.09 | -1.81% | 4.80 | 5.05 | 1465260 | 71846.13 | 7.37% |
| 2025-02-26 | 5.01 | 4.98 | -0.06 | -1.19% | 4.92 | 5.07 | 1768725 | 87749.71 | 8.90% |
| 2025-02-25 | 4.90 | 5.04 | 0.06 | 1.20% | 4.83 | 5.17 | 2439452 | 122374.04 | 12.27% |
| 2025-02-24 | 5.07 | 4.98 | -0.16 | -3.11% | 4.90 | 5.10 | 2522532 | 125713.41 | 12.69% |
| 2025-02-21 | 5.11 | 5.14 | -0.05 | -0.96% | 5.08 | 5.29 | 2981508 | 154302.56 | 15.00% |
| 2025-02-20 | 5.03 | 5.19 | 0.11 | 2.17% | 4.99 | 5.38 | 3677006 | 190424.52 | 18.50% |
| 2025-02-19 | 4.85 | 5.08 | 0.17 | 3.46% | 4.82 | 5.18 | 2911876 | 146591.09 | 14.65% |
| 2025-02-18 | 5.00 | 4.91 | -0.24 | -4.66% | 4.82 | 5.08 | 3005540 | 148213.42 | 15.12% |
| 2025-02-17 | 4.78 | 5.15 | 0.33 | 6.85% | 4.70 | 5.30 | 4505666 | 228051.36 | 22.67% |
| 2025-02-14 | 4.96 | 4.82 | -0.34 | -6.59% | 4.66 | 4.96 | 3341380 | 160833.72 | 16.81% |
| 2025-02-13 | 5.05 | 5.16 | 0.18 | 3.61% | 4.90 | 5.38 | 4519494 | 233675.75 | 22.74% |
| 2025-02-12 | 4.88 | 4.98 | -0.07 | -1.39% | 4.71 | 5.09 | 3410198 | 168120.81 | 17.16% |
| 2025-02-11 | 4.90 | 5.05 | 0.13 | 2.64% | 4.85 | 5.25 | 4529157 | 231543.70 | 22.79% |
| 2025-02-10 | 5.09 | 4.92 | -0.37 | -6.99% | 4.85 | 5.26 | 5595444 | 278854.72 | 28.15% |
| 2025-02-07 | 4.81 | 5.29 | 0.48 | 9.98% | 4.66 | 5.29 | 6110920 | 307028.31 | 30.75% |
| 2025-02-06 | 4.48 | 4.81 | 0.44 | 10.07% | 4.42 | 4.81 | 2018545 | 94934.95 | 10.16% |
| 2025-02-05 | 4.25 | 4.37 | 0.40 | 10.08% | 4.15 | 4.37 | 3662584 | 158012.11 | 18.43% |
| 2025-01-27 | 4.25 | 3.97 | -0.32 | -7.46% | 3.96 | 4.28 | 3248624 | 133005.30 | 16.35% |
| 2025-01-24 | 3.73 | 4.29 | 0.38 | 9.72% | 3.68 | 4.30 | 5142486 | 207192.62 | 25.87% |
| 2025-01-23 | 4.08 | 3.91 | -0.43 | -9.91% | 3.91 | 4.17 | 4381686 | 175554.88 | 22.05% |
| 2025-01-22 | 4.34 | 4.34 | -0.48 | -9.96% | 4.34 | 4.51 | 3181818 | 138854.55 | 16.01% |
| 2025-01-21 | 5.32 | 4.82 | -0.54 | -10.07% | 4.82 | 5.45 | 1631256 | 81761.77 | 8.21% |
| 2025-01-20 | 5.76 | 5.36 | -0.25 | -4.46% | 5.12 | 5.89 | 5400526 | 295447.78 | 27.17% |
汇洲智能(002122)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。
