| 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 | 3.02 | 2.97 | -0.06 | -1.98% | 2.96 | 3.03 | 145584 | 4357.67 | 1.11% |
| 2025-05-22 | 3.04 | 3.03 | -0.05 | -1.62% | 3.01 | 3.14 | 192659 | 5917.90 | 1.47% |
| 2025-05-21 | 3.12 | 3.08 | 0.03 | 0.98% | 3.05 | 3.15 | 171580 | 5302.39 | 1.31% |
| 2025-05-20 | 3.06 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 81794 | 2499.16 | 0.62% |
| 2025-05-19 | 3.02 | 3.07 | 0.06 | 1.99% | 3.01 | 3.07 | 134324 | 4094.16 | 1.02% |
| 2025-05-16 | 2.98 | 3.01 | 0.03 | 1.01% | 2.96 | 3.02 | 96000 | 2871.27 | 0.73% |
| 2025-05-15 | 3.01 | 2.98 | -0.02 | -0.67% | 2.97 | 3.02 | 86709 | 2592.82 | 0.66% |
| 2025-05-14 | 3.01 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 87534 | 2627.13 | 0.67% |
| 2025-05-13 | 3.10 | 3.03 | -0.05 | -1.62% | 3.01 | 3.11 | 139517 | 4249.00 | 1.06% |
| 2025-05-12 | 3.03 | 3.08 | 0.09 | 3.01% | 2.99 | 3.10 | 143484 | 4381.55 | 1.09% |
| 2025-05-09 | 3.03 | 2.99 | -0.05 | -1.64% | 2.98 | 3.05 | 107968 | 3238.00 | 0.82% |
| 2025-05-08 | 2.92 | 3.04 | 0.09 | 3.05% | 2.92 | 3.05 | 222357 | 6714.63 | 1.70% |
| 2025-05-07 | 2.98 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 120109 | 3547.17 | 0.92% |
| 2025-05-06 | 2.86 | 2.95 | 0.12 | 4.24% | 2.83 | 2.98 | 215992 | 6322.49 | 1.65% |
| 2025-04-30 | 2.86 | 2.83 | -0.01 | -0.35% | 2.81 | 2.91 | 124034 | 3532.23 | 0.95% |
| 2025-04-29 | 2.75 | 2.84 | 0.07 | 2.53% | 2.73 | 2.86 | 154786 | 4363.07 | 1.18% |
| 2025-04-28 | 2.79 | 2.77 | -0.05 | -1.77% | 2.71 | 2.81 | 153212 | 4204.12 | 1.17% |
| 2025-04-25 | 2.77 | 2.82 | 0.05 | 1.81% | 2.75 | 2.86 | 130380 | 3677.34 | 0.99% |
| 2025-04-24 | 2.86 | 2.77 | -0.08 | -2.81% | 2.74 | 2.86 | 163001 | 4539.41 | 1.24% |
| 2025-04-23 | 2.91 | 2.85 | -0.08 | -2.73% | 2.84 | 2.95 | 186974 | 5392.27 | 1.43% |
| 2025-04-22 | 2.93 | 2.93 | -0.02 | -0.68% | 2.92 | 3.10 | 203492 | 6077.47 | 1.55% |
| 2025-04-21 | 2.84 | 2.95 | 0.11 | 3.87% | 2.81 | 2.98 | 226047 | 6639.10 | 1.72% |
| 2025-04-18 | 2.93 | 2.84 | -0.10 | -3.40% | 2.82 | 2.96 | 198540 | 5660.28 | 1.51% |
| 2025-04-17 | 2.72 | 2.94 | 0.21 | 7.69% | 2.69 | 3.00 | 380245 | 10954.82 | 2.90% |
| 2025-04-16 | 2.80 | 2.73 | -0.08 | -2.85% | 2.69 | 2.81 | 129072 | 3536.67 | 0.98% |
| 2025-04-15 | 2.86 | 2.81 | -0.02 | -0.71% | 2.79 | 2.89 | 144715 | 4091.89 | 1.10% |
| 2025-04-14 | 2.79 | 2.83 | 0.07 | 2.54% | 2.78 | 2.88 | 165408 | 4689.85 | 1.26% |
| 2025-04-11 | 2.71 | 2.76 | 0.02 | 0.73% | 2.71 | 2.81 | 131641 | 3648.95 | 1.00% |
| 2025-04-10 | 2.77 | 2.74 | 0.05 | 1.86% | 2.73 | 2.79 | 179711 | 4944.30 | 1.37% |
| 2025-04-09 | 2.59 | 2.69 | 0.06 | 2.28% | 2.37 | 2.77 | 254834 | 6543.38 | 1.94% |
| 2025-04-08 | 2.60 | 2.63 | 0.01 | 0.38% | 2.58 | 2.68 | 160710 | 4225.01 | 1.23% |
| 2025-04-07 | 2.86 | 2.62 | -0.29 | -9.97% | 2.62 | 2.86 | 184968 | 4942.07 | 1.41% |
| 2025-04-03 | 2.95 | 2.91 | -0.04 | -1.36% | 2.91 | 2.99 | 98221 | 2888.89 | 0.75% |
| 2025-04-02 | 2.99 | 2.95 | -0.04 | -1.34% | 2.92 | 3.01 | 121387 | 3596.70 | 0.93% |
| 2025-04-01 | 2.98 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 113048 | 3383.13 | 0.86% |
| 2025-03-31 | 3.05 | 3.00 | -0.08 | -2.60% | 2.98 | 3.05 | 149454 | 4490.02 | 1.14% |
| 2025-03-28 | 3.09 | 3.08 | 0.01 | 0.33% | 3.05 | 3.28 | 311248 | 9815.90 | 2.37% |
| 2025-03-27 | 3.06 | 3.07 | 0.03 | 0.99% | 3.01 | 3.09 | 106884 | 3264.96 | 0.82% |
| 2025-03-26 | 3.05 | 3.04 | 0.02 | 0.66% | 3.00 | 3.06 | 69713 | 2116.15 | 0.53% |
| 2025-03-25 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 74174 | 2241.71 | 0.57% |
| 2025-03-24 | 3.16 | 3.04 | -0.11 | -3.49% | 2.99 | 3.16 | 189682 | 5788.74 | 1.45% |
| 2025-03-21 | 3.17 | 3.15 | 0.01 | 0.32% | 3.12 | 3.27 | 184825 | 5884.32 | 1.41% |
| 2025-03-20 | 3.15 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 65324 | 2056.91 | 0.50% |
| 2025-03-19 | 3.15 | 3.15 | -0.02 | -0.63% | 3.14 | 3.19 | 69799 | 2200.40 | 0.53% |
| 2025-03-18 | 3.20 | 3.17 | -0.02 | -0.63% | 3.15 | 3.21 | 105256 | 3336.34 | 0.80% |
| 2025-03-17 | 3.23 | 3.19 | -0.02 | -0.62% | 3.17 | 3.24 | 123790 | 3962.30 | 0.94% |
| 2025-03-14 | 3.19 | 3.21 | 0.02 | 0.63% | 3.15 | 3.23 | 154649 | 4938.17 | 1.18% |
| 2025-03-13 | 3.22 | 3.19 | -0.03 | -0.93% | 3.14 | 3.24 | 220623 | 7029.89 | 1.68% |
| 2025-03-12 | 3.20 | 3.22 | 0.01 | 0.31% | 3.17 | 3.29 | 305773 | 9864.59 | 2.33% |
| 2025-03-11 | 3.01 | 3.21 | 0.17 | 5.59% | 3.00 | 3.29 | 448716 | 14257.89 | 3.42% |
| 2025-03-10 | 2.97 | 3.04 | 0.05 | 1.67% | 2.97 | 3.12 | 182812 | 5589.67 | 1.39% |
| 2025-03-07 | 3.03 | 2.99 | -0.05 | -1.64% | 2.96 | 3.04 | 133567 | 4002.43 | 1.02% |
| 2025-03-06 | 3.06 | 3.04 | -0.01 | -0.33% | 3.02 | 3.08 | 130108 | 3954.30 | 0.99% |
| 2025-03-05 | 3.09 | 3.05 | -0.02 | -0.65% | 3.02 | 3.09 | 113825 | 3466.57 | 0.87% |
| 2025-03-04 | 3.09 | 3.07 | -0.02 | -0.65% | 3.06 | 3.10 | 92831 | 2855.11 | 0.71% |
| 2025-03-03 | 3.11 | 3.09 | -0.01 | -0.32% | 3.08 | 3.15 | 129164 | 4020.14 | 0.99% |
| 2025-02-28 | 3.18 | 3.10 | -0.08 | -2.52% | 3.10 | 3.20 | 145108 | 4542.52 | 1.11% |
| 2025-02-27 | 3.18 | 3.18 | 0.00 | 0.00% | 3.12 | 3.20 | 168585 | 5328.78 | 1.29% |
| 2025-02-26 | 3.11 | 3.18 | 0.08 | 2.58% | 3.06 | 3.25 | 228512 | 7202.47 | 1.74% |
| 2025-02-25 | 3.13 | 3.10 | -0.04 | -1.27% | 3.09 | 3.16 | 121848 | 3804.89 | 0.93% |
| 2025-02-24 | 3.12 | 3.14 | 0.03 | 0.96% | 3.08 | 3.17 | 160234 | 5012.94 | 1.22% |
| 2025-02-21 | 3.19 | 3.11 | -0.07 | -2.20% | 3.09 | 3.19 | 211203 | 6596.08 | 1.61% |
| 2025-02-20 | 3.21 | 3.18 | -0.01 | -0.31% | 3.16 | 3.21 | 112702 | 3588.86 | 0.86% |
| 2025-02-19 | 3.23 | 3.19 | -0.04 | -1.24% | 3.16 | 3.25 | 153504 | 4911.33 | 1.17% |
| 2025-02-18 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.40 | 194834 | 6441.14 | 1.49% |
| 2025-02-17 | 3.17 | 3.28 | 0.12 | 3.80% | 3.16 | 3.30 | 247744 | 8075.43 | 1.89% |
| 2025-02-14 | 3.18 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 122273 | 3869.03 | 0.93% |
| 2025-02-13 | 3.21 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 142294 | 4549.06 | 1.09% |
| 2025-02-12 | 3.25 | 3.20 | -0.04 | -1.23% | 3.16 | 3.26 | 146990 | 4697.08 | 1.12% |
| 2025-02-11 | 3.30 | 3.24 | -0.06 | -1.82% | 3.21 | 3.31 | 98683 | 3191.34 | 0.75% |
| 2025-02-10 | 3.19 | 3.30 | 0.12 | 3.77% | 3.18 | 3.30 | 169126 | 5490.25 | 1.29% |
| 2025-02-07 | 3.14 | 3.18 | 0.02 | 0.63% | 3.12 | 3.22 | 135862 | 4326.74 | 1.04% |
| 2025-02-06 | 3.11 | 3.16 | 0.04 | 1.28% | 3.04 | 3.16 | 142599 | 4429.81 | 1.09% |
| 2025-02-05 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.16 | 102953 | 3221.91 | 0.79% |
| 2025-01-27 | 3.15 | 3.14 | 0.05 | 1.62% | 3.12 | 3.35 | 217784 | 7016.53 | 1.66% |
| 2025-01-24 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.16 | 89747 | 2781.89 | 0.68% |
| 2025-01-23 | 3.15 | 3.09 | -0.03 | -0.96% | 3.07 | 3.17 | 133477 | 4174.95 | 1.02% |
| 2025-01-22 | 3.22 | 3.12 | -0.10 | -3.11% | 3.05 | 3.22 | 169732 | 5284.38 | 1.29% |
| 2025-01-21 | 3.28 | 3.22 | -0.06 | -1.83% | 3.20 | 3.30 | 153612 | 4974.03 | 1.17% |
| 2025-01-20 | 3.33 | 3.28 | -0.04 | -1.20% | 3.25 | 3.37 | 130389 | 4297.89 | 0.99% |
赫美集团(002356)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。
