| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 6.84 | 6.73 | -0.16 | -2.32% | 6.72 | 6.90 | 73888 | 5008.28 | 2.43% |
| 2025-06-17 | 6.99 | 6.89 | -0.08 | -1.15% | 6.86 | 7.04 | 65169 | 4504.72 | 2.15% |
| 2025-06-16 | 6.90 | 6.97 | 0.03 | 0.43% | 6.89 | 7.04 | 63242 | 4412.43 | 2.08% |
| 2025-06-13 | 7.10 | 6.94 | -0.20 | -2.80% | 6.92 | 7.12 | 108276 | 7558.29 | 3.57% |
| 2025-06-12 | 7.19 | 7.14 | -0.04 | -0.56% | 7.05 | 7.22 | 128478 | 9157.07 | 4.23% |
| 2025-06-11 | 7.15 | 7.18 | 0.06 | 0.84% | 7.08 | 7.22 | 188775 | 13498.54 | 6.22% |
| 2025-06-10 | 7.29 | 7.12 | -0.17 | -2.33% | 7.01 | 7.32 | 261535 | 18675.15 | 8.62% |
| 2025-06-09 | 7.08 | 7.29 | 0.08 | 1.11% | 7.03 | 7.35 | 419218 | 30066.54 | 13.81% |
| 2025-06-06 | 6.90 | 7.21 | 0.33 | 4.80% | 6.84 | 7.57 | 415622 | 30536.43 | 13.69% |
| 2025-06-05 | 6.99 | 6.88 | -0.12 | -1.71% | 6.85 | 7.02 | 44561 | 3087.44 | 1.47% |
| 2025-06-04 | 6.92 | 7.00 | 0.10 | 1.45% | 6.91 | 7.00 | 46870 | 3263.99 | 1.54% |
| 2025-06-03 | 6.85 | 6.90 | 0.06 | 0.88% | 6.80 | 6.94 | 53501 | 3684.08 | 1.76% |
| 2025-05-30 | 6.87 | 6.84 | -0.05 | -0.73% | 6.81 | 6.93 | 42668 | 2925.22 | 1.41% |
| 2025-05-29 | 6.83 | 6.89 | 0.11 | 1.62% | 6.77 | 6.95 | 47494 | 3268.15 | 1.56% |
| 2025-05-28 | 6.85 | 6.93 | 0.06 | 0.87% | 6.85 | 6.95 | 43363 | 3000.82 | 1.43% |
| 2025-05-27 | 6.82 | 6.87 | 0.03 | 0.44% | 6.80 | 6.94 | 40932 | 2819.31 | 1.35% |
| 2025-05-26 | 6.88 | 6.84 | 0.00 | 0.00% | 6.75 | 6.95 | 52254 | 3570.46 | 1.72% |
| 2025-05-23 | 7.00 | 6.84 | -0.14 | -2.01% | 6.84 | 7.11 | 85659 | 5944.37 | 2.82% |
| 2025-05-22 | 7.02 | 6.98 | -0.04 | -0.57% | 6.95 | 7.27 | 112271 | 7915.71 | 3.70% |
| 2025-05-21 | 7.05 | 7.02 | -0.02 | -0.28% | 6.98 | 7.12 | 44152 | 3105.50 | 1.45% |
| 2025-05-20 | 6.99 | 7.04 | 0.05 | 0.72% | 6.96 | 7.06 | 47864 | 3359.93 | 1.58% |
| 2025-05-19 | 6.99 | 6.99 | 0.02 | 0.29% | 6.93 | 7.01 | 33162 | 2313.30 | 1.09% |
| 2025-05-16 | 6.94 | 6.97 | 0.02 | 0.29% | 6.88 | 7.00 | 31817 | 2216.07 | 1.05% |
| 2025-05-15 | 6.87 | 6.95 | 0.02 | 0.29% | 6.86 | 6.98 | 29651 | 2058.57 | 0.98% |
| 2025-05-14 | 6.90 | 6.93 | -0.01 | -0.14% | 6.82 | 6.96 | 29727 | 2046.78 | 0.98% |
| 2025-05-13 | 7.00 | 6.94 | -0.01 | -0.14% | 6.91 | 7.05 | 34046 | 2373.79 | 1.12% |
| 2025-05-12 | 6.99 | 6.95 | -0.01 | -0.14% | 6.87 | 7.05 | 31368 | 2173.78 | 1.03% |
| 2025-05-09 | 6.95 | 6.96 | 0.01 | 0.14% | 6.91 | 7.01 | 38744 | 2700.10 | 1.28% |
| 2025-05-08 | 6.94 | 6.95 | 0.04 | 0.58% | 6.86 | 6.97 | 37754 | 2619.84 | 1.24% |
| 2025-05-07 | 6.91 | 6.91 | 0.07 | 1.02% | 6.84 | 6.92 | 45017 | 3103.81 | 1.48% |
| 2025-05-06 | 6.68 | 6.84 | 0.21 | 3.17% | 6.67 | 6.84 | 59287 | 4025.92 | 1.95% |
| 2025-04-30 | 6.61 | 6.63 | 0.05 | 0.76% | 6.60 | 6.74 | 36826 | 2460.29 | 1.21% |
| 2025-04-29 | 6.49 | 6.58 | 0.06 | 0.92% | 6.46 | 6.66 | 27440 | 1812.03 | 0.90% |
| 2025-04-28 | 6.61 | 6.52 | -0.09 | -1.36% | 6.40 | 6.62 | 25155 | 1633.83 | 0.83% |
| 2025-04-25 | 6.64 | 6.61 | -0.03 | -0.45% | 6.60 | 6.70 | 28346 | 1880.73 | 0.93% |
| 2025-04-24 | 6.59 | 6.64 | 0.03 | 0.45% | 6.56 | 6.67 | 22728 | 1506.37 | 0.75% |
| 2025-04-23 | 6.58 | 6.61 | 0.02 | 0.30% | 6.56 | 6.65 | 19929 | 1315.52 | 0.66% |
| 2025-04-22 | 6.54 | 6.59 | 0.05 | 0.76% | 6.50 | 6.60 | 21047 | 1382.15 | 0.69% |
| 2025-04-21 | 6.46 | 6.54 | 0.03 | 0.46% | 6.44 | 6.55 | 18886 | 1228.82 | 0.62% |
| 2025-04-18 | 6.51 | 6.51 | -0.03 | -0.46% | 6.44 | 6.57 | 20708 | 1346.92 | 0.68% |
| 2025-04-17 | 6.45 | 6.54 | 0.08 | 1.24% | 6.42 | 6.57 | 31015 | 2024.51 | 1.02% |
| 2025-04-16 | 6.55 | 6.46 | -0.06 | -0.92% | 6.29 | 6.56 | 33528 | 2156.40 | 1.10% |
| 2025-04-15 | 6.40 | 6.52 | 0.16 | 2.52% | 6.34 | 6.58 | 40430 | 2621.30 | 1.33% |
| 2025-04-14 | 6.30 | 6.36 | 0.10 | 1.60% | 6.29 | 6.41 | 28443 | 1812.65 | 0.94% |
| 2025-04-11 | 6.32 | 6.26 | -0.01 | -0.16% | 6.23 | 6.34 | 24465 | 1539.96 | 0.81% |
| 2025-04-10 | 6.20 | 6.27 | 0.11 | 1.79% | 6.20 | 6.35 | 44071 | 2771.63 | 1.45% |
| 2025-04-09 | 6.05 | 6.16 | 0.08 | 1.32% | 5.83 | 6.23 | 52903 | 3203.73 | 1.74% |
| 2025-04-08 | 6.09 | 6.08 | -0.06 | -0.98% | 6.00 | 6.25 | 43817 | 2676.11 | 1.44% |
| 2025-04-07 | 6.60 | 6.14 | -0.68 | -9.97% | 6.14 | 6.61 | 74290 | 4649.52 | 2.45% |
| 2025-04-03 | 6.78 | 6.82 | 0.02 | 0.29% | 6.69 | 6.84 | 28716 | 1946.35 | 0.95% |
| 2025-04-02 | 6.74 | 6.80 | 0.05 | 0.74% | 6.70 | 6.84 | 33174 | 2253.21 | 1.09% |
| 2025-04-01 | 6.65 | 6.75 | 0.10 | 1.50% | 6.65 | 6.84 | 45793 | 3101.11 | 1.51% |
| 2025-03-31 | 6.83 | 6.65 | -0.19 | -2.78% | 6.60 | 6.84 | 46911 | 3137.44 | 1.55% |
| 2025-03-28 | 6.95 | 6.84 | -0.10 | -1.44% | 6.81 | 6.95 | 23743 | 1628.56 | 0.78% |
| 2025-03-27 | 6.93 | 6.94 | -0.02 | -0.29% | 6.82 | 6.96 | 26417 | 1824.74 | 0.87% |
| 2025-03-26 | 6.83 | 6.96 | 0.12 | 1.75% | 6.80 | 6.98 | 39123 | 2705.96 | 1.29% |
| 2025-03-25 | 6.77 | 6.84 | 0.05 | 0.74% | 6.72 | 6.85 | 24727 | 1678.40 | 0.81% |
| 2025-03-24 | 6.90 | 6.79 | -0.11 | -1.59% | 6.69 | 6.92 | 39906 | 2707.82 | 1.31% |
| 2025-03-21 | 6.95 | 6.90 | -0.08 | -1.15% | 6.86 | 7.00 | 31027 | 2148.87 | 1.02% |
| 2025-03-20 | 6.99 | 6.98 | 0.00 | 0.00% | 6.95 | 7.01 | 19869 | 1387.12 | 0.65% |
| 2025-03-19 | 7.00 | 6.98 | -0.04 | -0.57% | 6.92 | 7.00 | 23661 | 1646.67 | 0.78% |
| 2025-03-18 | 7.00 | 7.02 | 0.02 | 0.29% | 6.97 | 7.02 | 23990 | 1677.55 | 0.79% |
| 2025-03-17 | 7.05 | 7.00 | 0.00 | 0.00% | 6.96 | 7.06 | 37178 | 2600.73 | 1.22% |
| 2025-03-14 | 6.90 | 7.00 | 0.13 | 1.89% | 6.87 | 7.00 | 56803 | 3944.87 | 1.87% |
| 2025-03-13 | 6.81 | 6.87 | 0.05 | 0.73% | 6.76 | 6.87 | 35471 | 2419.32 | 1.17% |
| 2025-03-12 | 6.81 | 6.82 | 0.01 | 0.15% | 6.77 | 6.85 | 25572 | 1742.48 | 0.84% |
| 2025-03-11 | 6.74 | 6.81 | 0.03 | 0.44% | 6.70 | 6.81 | 24572 | 1660.89 | 0.81% |
| 2025-03-10 | 6.75 | 6.78 | 0.05 | 0.74% | 6.73 | 6.81 | 22177 | 1501.30 | 0.73% |
| 2025-03-07 | 6.77 | 6.73 | -0.07 | -1.03% | 6.71 | 6.83 | 24785 | 1675.05 | 0.82% |
| 2025-03-06 | 6.76 | 6.80 | 0.05 | 0.74% | 6.72 | 6.81 | 24237 | 1642.20 | 0.80% |
| 2025-03-05 | 6.80 | 6.75 | -0.04 | -0.59% | 6.66 | 6.82 | 28719 | 1930.84 | 0.95% |
| 2025-03-04 | 6.68 | 6.79 | 0.09 | 1.34% | 6.66 | 6.81 | 28324 | 1915.05 | 0.93% |
| 2025-03-03 | 6.71 | 6.70 | -0.01 | -0.15% | 6.65 | 6.81 | 26876 | 1812.28 | 0.89% |
| 2025-02-28 | 6.80 | 6.71 | -0.13 | -1.90% | 6.70 | 6.84 | 39378 | 2663.51 | 1.30% |
| 2025-02-27 | 6.85 | 6.84 | -0.01 | -0.15% | 6.72 | 6.89 | 40531 | 2761.78 | 1.34% |
| 2025-02-26 | 6.85 | 6.85 | 0.02 | 0.29% | 6.80 | 6.90 | 34475 | 2358.49 | 1.14% |
| 2025-02-25 | 6.82 | 6.83 | -0.04 | -0.58% | 6.78 | 6.92 | 30881 | 2109.66 | 1.02% |
| 2025-02-24 | 6.81 | 6.87 | 0.01 | 0.15% | 6.81 | 6.91 | 48997 | 3360.79 | 1.61% |
| 2025-02-21 | 6.96 | 6.86 | -0.12 | -1.72% | 6.79 | 6.97 | 94265 | 6467.89 | 3.11% |
| 2025-02-20 | 6.70 | 6.98 | 0.26 | 3.87% | 6.69 | 7.30 | 123924 | 8658.79 | 4.08% |
汇洁股份(002763)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。
