| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 3.58 | 3.58 | -0.19 | -5.04% | 3.58 | 3.58 | 92294 | 3304.13 | 0.46% |
| 2025-10-29 | 3.84 | 3.77 | -0.07 | -1.82% | 3.75 | 3.85 | 455073 | 17140.62 | 2.29% |
| 2025-10-28 | 3.78 | 3.84 | 0.12 | 3.23% | 3.74 | 3.89 | 881044 | 33660.41 | 4.43% |
| 2025-10-27 | 3.68 | 3.72 | 0.05 | 1.36% | 3.67 | 3.73 | 375478 | 13909.73 | 1.89% |
| 2025-10-24 | 3.67 | 3.67 | 0.01 | 0.27% | 3.66 | 3.70 | 299843 | 11016.15 | 1.51% |
| 2025-10-23 | 3.64 | 3.66 | 0.02 | 0.55% | 3.60 | 3.67 | 281238 | 10199.78 | 1.41% |
| 2025-10-22 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 271242 | 9882.67 | 1.36% |
| 2025-10-21 | 3.57 | 3.64 | 0.07 | 1.96% | 3.55 | 3.64 | 382747 | 13831.00 | 1.93% |
| 2025-10-20 | 3.60 | 3.57 | -0.01 | -0.28% | 3.56 | 3.64 | 289438 | 10373.83 | 1.46% |
| 2025-10-17 | 3.68 | 3.58 | -0.09 | -2.45% | 3.57 | 3.69 | 371247 | 13446.92 | 1.87% |
| 2025-10-16 | 3.72 | 3.67 | -0.05 | -1.34% | 3.67 | 3.75 | 358895 | 13291.15 | 1.81% |
| 2025-10-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.65 | 3.72 | 342963 | 12672.22 | 1.72% |
| 2025-10-14 | 3.70 | 3.68 | -0.01 | -0.27% | 3.66 | 3.75 | 476938 | 17654.10 | 2.40% |
| 2025-10-13 | 3.63 | 3.69 | -0.06 | -1.60% | 3.56 | 3.70 | 497739 | 18197.74 | 2.50% |
| 2025-10-10 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.81 | 593166 | 22408.56 | 2.98% |
| 2025-10-09 | 3.81 | 3.78 | -0.02 | -0.53% | 3.76 | 3.83 | 489112 | 18473.88 | 2.46% |
| 2025-09-30 | 3.83 | 3.80 | -0.03 | -0.78% | 3.79 | 3.85 | 435556 | 16589.92 | 2.19% |
| 2025-09-29 | 3.82 | 3.83 | 0.02 | 0.52% | 3.71 | 3.83 | 533834 | 20110.47 | 2.68% |
| 2025-09-26 | 3.86 | 3.81 | -0.07 | -1.80% | 3.80 | 3.86 | 531758 | 20340.44 | 2.67% |
| 2025-09-25 | 3.92 | 3.88 | -0.04 | -1.02% | 3.85 | 3.92 | 568823 | 22083.78 | 2.86% |
| 2025-09-24 | 3.86 | 3.92 | 0.03 | 0.77% | 3.82 | 3.94 | 607733 | 23718.43 | 3.06% |
| 2025-09-23 | 4.06 | 3.89 | -0.19 | -4.66% | 3.81 | 4.09 | 1241361 | 48534.72 | 6.24% |
| 2025-09-22 | 4.14 | 4.08 | -0.10 | -2.39% | 4.04 | 4.17 | 987178 | 40252.98 | 4.97% |
| 2025-09-19 | 4.36 | 4.18 | -0.18 | -4.13% | 4.15 | 4.37 | 1269244 | 53720.82 | 6.38% |
| 2025-09-18 | 4.39 | 4.36 | -0.03 | -0.68% | 4.27 | 4.49 | 1824246 | 80459.92 | 9.18% |
| 2025-09-17 | 4.39 | 4.39 | -0.03 | -0.68% | 4.33 | 4.42 | 1522038 | 66581.22 | 7.66% |
| 2025-09-16 | 4.21 | 4.42 | 0.21 | 4.99% | 4.19 | 4.57 | 2648586 | 115687.34 | 13.32% |
| 2025-09-15 | 4.20 | 4.21 | -0.02 | -0.47% | 4.15 | 4.24 | 719230 | 30123.03 | 3.62% |
| 2025-09-12 | 4.26 | 4.23 | -0.05 | -1.17% | 4.21 | 4.31 | 1166458 | 49626.91 | 5.87% |
| 2025-09-11 | 4.17 | 4.28 | 0.11 | 2.64% | 4.08 | 4.32 | 1697146 | 71603.58 | 8.54% |
| 2025-09-10 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.23 | 708100 | 29533.09 | 3.56% |
| 2025-09-09 | 4.18 | 4.15 | -0.07 | -1.66% | 4.12 | 4.22 | 880312 | 36646.50 | 4.43% |
| 2025-09-08 | 4.16 | 4.22 | -0.01 | -0.24% | 4.14 | 4.25 | 1370981 | 57605.68 | 6.90% |
| 2025-09-05 | 4.00 | 4.23 | 0.24 | 6.02% | 3.94 | 4.38 | 2140185 | 89110.47 | 10.76% |
| 2025-09-04 | 4.05 | 3.99 | -0.05 | -1.24% | 3.94 | 4.12 | 1232053 | 49682.75 | 6.20% |
| 2025-09-03 | 4.16 | 4.04 | -0.18 | -4.27% | 4.02 | 4.21 | 1405099 | 57995.00 | 7.07% |
| 2025-09-02 | 4.10 | 4.22 | 0.19 | 4.71% | 4.09 | 4.38 | 2512733 | 106435.36 | 12.64% |
| 2025-09-01 | 4.00 | 4.03 | 0.03 | 0.75% | 3.98 | 4.06 | 660205 | 26633.96 | 3.32% |
| 2025-08-29 | 4.09 | 4.00 | -0.09 | -2.20% | 3.99 | 4.11 | 628936 | 25326.03 | 3.16% |
| 2025-08-28 | 4.07 | 4.09 | 0.03 | 0.74% | 3.93 | 4.13 | 1146093 | 46321.36 | 5.76% |
| 2025-08-27 | 4.20 | 4.06 | -0.11 | -2.64% | 4.05 | 4.24 | 1316511 | 54806.14 | 6.62% |
| 2025-08-26 | 4.08 | 4.17 | 0.09 | 2.21% | 4.05 | 4.18 | 1329986 | 55150.46 | 6.69% |
| 2025-08-25 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.12 | 950632 | 38878.87 | 4.78% |
| 2025-08-22 | 4.04 | 4.07 | 0.02 | 0.49% | 4.02 | 4.08 | 656801 | 26614.42 | 3.30% |
| 2025-08-21 | 4.07 | 4.05 | -0.02 | -0.49% | 4.01 | 4.08 | 599136 | 24235.15 | 3.01% |
| 2025-08-20 | 4.04 | 4.07 | 0.01 | 0.25% | 4.01 | 4.07 | 746404 | 30166.23 | 3.75% |
| 2025-08-19 | 4.02 | 4.06 | 0.04 | 1.00% | 4.00 | 4.07 | 815517 | 32944.84 | 4.10% |
| 2025-08-18 | 3.97 | 4.02 | 0.06 | 1.52% | 3.95 | 4.05 | 693845 | 27839.05 | 3.49% |
| 2025-08-15 | 3.94 | 3.96 | 0.01 | 0.25% | 3.94 | 3.97 | 360178 | 14248.64 | 1.81% |
| 2025-08-14 | 3.99 | 3.95 | -0.08 | -1.99% | 3.95 | 4.02 | 571648 | 22727.10 | 2.87% |
| 2025-08-13 | 3.97 | 4.03 | 0.06 | 1.51% | 3.94 | 4.07 | 885167 | 35501.01 | 4.45% |
| 2025-08-12 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.00 | 379299 | 15058.89 | 1.91% |
| 2025-08-11 | 4.00 | 4.00 | 0.00 | 0.00% | 3.97 | 4.00 | 371270 | 14812.86 | 1.87% |
| 2025-08-08 | 4.01 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 347148 | 13900.18 | 1.75% |
| 2025-08-07 | 4.08 | 4.04 | 0.01 | 0.25% | 4.02 | 4.11 | 512340 | 20744.37 | 2.58% |
| 2025-08-06 | 3.99 | 4.03 | 0.05 | 1.26% | 3.97 | 4.03 | 504389 | 20251.43 | 2.54% |
| 2025-08-05 | 3.96 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 306612 | 12190.59 | 1.54% |
| 2025-08-04 | 3.92 | 3.97 | 0.02 | 0.51% | 3.88 | 3.97 | 320593 | 12621.53 | 1.61% |
| 2025-08-01 | 3.92 | 3.95 | 0.02 | 0.51% | 3.92 | 3.96 | 256322 | 10100.75 | 1.29% |
| 2025-07-31 | 4.00 | 3.93 | -0.06 | -1.50% | 3.92 | 4.00 | 495544 | 19557.25 | 2.49% |
| 2025-07-30 | 4.02 | 3.99 | -0.05 | -1.24% | 3.98 | 4.02 | 515500 | 20571.86 | 2.59% |
| 2025-07-29 | 4.05 | 4.04 | -0.04 | -0.98% | 4.00 | 4.07 | 723867 | 29095.82 | 3.64% |
| 2025-07-28 | 4.13 | 4.08 | -0.09 | -2.16% | 4.06 | 4.14 | 878791 | 35814.27 | 4.42% |
| 2025-07-25 | 4.08 | 4.17 | 0.10 | 2.46% | 4.07 | 4.21 | 1633194 | 67849.89 | 8.21% |
| 2025-07-24 | 4.03 | 4.07 | 0.04 | 0.99% | 4.03 | 4.07 | 519531 | 21059.86 | 2.61% |
| 2025-07-23 | 4.06 | 4.03 | -0.03 | -0.74% | 4.03 | 4.07 | 443745 | 17963.06 | 2.23% |
| 2025-07-22 | 4.11 | 4.06 | -0.05 | -1.22% | 4.04 | 4.11 | 482519 | 19597.10 | 2.43% |
| 2025-07-21 | 4.08 | 4.11 | 0.05 | 1.23% | 4.05 | 4.11 | 618494 | 25312.89 | 3.11% |
| 2025-07-18 | 4.06 | 4.06 | 0.00 | 0.00% | 4.05 | 4.12 | 467315 | 19037.08 | 2.35% |
| 2025-07-17 | 4.03 | 4.06 | 0.00 | 0.00% | 4.03 | 4.07 | 383408 | 15543.44 | 1.93% |
| 2025-07-16 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.09 | 511367 | 20756.70 | 2.57% |
| 2025-07-15 | 4.06 | 4.00 | -0.10 | -2.44% | 3.96 | 4.08 | 885981 | 35442.12 | 4.46% |
| 2025-07-14 | 4.12 | 4.10 | -0.01 | -0.24% | 4.09 | 4.13 | 375465 | 15424.33 | 1.89% |
| 2025-07-11 | 4.10 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 491107 | 20082.47 | 2.47% |
| 2025-07-10 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.15 | 512842 | 21072.38 | 2.58% |
| 2025-07-09 | 4.13 | 4.08 | -0.05 | -1.21% | 4.08 | 4.13 | 454776 | 18645.47 | 2.29% |
| 2025-07-08 | 4.09 | 4.13 | 0.03 | 0.73% | 4.07 | 4.14 | 491742 | 20176.88 | 2.47% |
| 2025-07-07 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.10 | 384470 | 15670.32 | 1.93% |
| 2025-07-04 | 4.15 | 4.09 | -0.06 | -1.45% | 4.08 | 4.15 | 482573 | 19827.11 | 2.43% |
| 2025-07-03 | 4.13 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 395617 | 16389.94 | 1.99% |
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。
