| 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 | 7.99 | 8.05 | 0.11 | 1.39% | 7.95 | 8.10 | 56713 | 4554.95 | 1.87% |
| 2026-02-02 | 7.97 | 7.94 | -0.08 | -1.00% | 7.93 | 8.15 | 77111 | 6209.88 | 2.54% |
| 2026-01-30 | 7.81 | 8.02 | 0.13 | 1.65% | 7.81 | 8.07 | 70340 | 5612.46 | 2.32% |
| 2026-01-29 | 7.85 | 7.89 | 0.05 | 0.64% | 7.76 | 8.00 | 61582 | 4865.33 | 2.03% |
| 2026-01-28 | 7.87 | 7.84 | -0.03 | -0.38% | 7.80 | 7.91 | 76884 | 6034.58 | 2.53% |
| 2026-01-27 | 8.00 | 7.87 | -0.13 | -1.63% | 7.76 | 8.00 | 102481 | 8040.91 | 3.38% |
| 2026-01-26 | 8.05 | 8.00 | -0.05 | -0.62% | 7.93 | 8.08 | 101079 | 8091.31 | 3.33% |
| 2026-01-23 | 8.11 | 8.05 | -0.03 | -0.37% | 8.00 | 8.12 | 88450 | 7121.99 | 2.91% |
| 2026-01-22 | 8.01 | 8.08 | 0.10 | 1.25% | 7.92 | 8.15 | 114701 | 9231.92 | 3.78% |
| 2026-01-21 | 7.96 | 7.98 | -0.09 | -1.12% | 7.85 | 8.00 | 106083 | 8417.29 | 3.49% |
| 2026-01-20 | 7.76 | 8.07 | 0.30 | 3.86% | 7.73 | 8.30 | 226125 | 18225.35 | 7.45% |
| 2026-01-19 | 7.75 | 7.77 | -0.05 | -0.64% | 7.69 | 7.83 | 97622 | 7569.45 | 3.22% |
| 2026-01-16 | 7.74 | 7.82 | 0.08 | 1.03% | 7.64 | 7.88 | 114984 | 8944.38 | 3.79% |
| 2026-01-15 | 7.80 | 7.74 | -0.13 | -1.65% | 7.63 | 7.83 | 122229 | 9416.45 | 4.03% |
| 2026-01-14 | 7.77 | 7.87 | 0.10 | 1.29% | 7.63 | 8.04 | 194115 | 15214.15 | 6.39% |
| 2026-01-13 | 7.60 | 7.77 | 0.14 | 1.83% | 7.55 | 7.84 | 177637 | 13741.94 | 5.85% |
| 2026-01-12 | 7.57 | 7.63 | 0.06 | 0.79% | 7.50 | 7.65 | 130842 | 9936.28 | 4.31% |
| 2026-01-09 | 7.52 | 7.57 | 0.05 | 0.66% | 7.43 | 7.57 | 130597 | 9780.81 | 4.30% |
| 2026-01-08 | 7.36 | 7.52 | 0.14 | 1.90% | 7.33 | 7.66 | 166798 | 12515.78 | 5.49% |
| 2026-01-07 | 7.36 | 7.38 | -0.01 | -0.14% | 7.29 | 7.44 | 155750 | 11480.05 | 5.13% |
| 2026-01-06 | 7.25 | 7.39 | 0.11 | 1.51% | 7.23 | 7.40 | 184997 | 13568.74 | 6.09% |
| 2026-01-05 | 7.31 | 7.28 | 0.06 | 0.83% | 7.20 | 7.32 | 188927 | 13717.32 | 6.22% |
| 2025-12-31 | 7.50 | 7.22 | -0.57 | -7.32% | 7.21 | 7.63 | 336226 | 24604.26 | 11.07% |
| 2025-12-30 | 8.00 | 7.79 | -0.86 | -9.94% | 7.79 | 8.05 | 309830 | 24209.78 | 10.21% |
| 2025-12-29 | 8.60 | 8.65 | -0.03 | -0.35% | 7.81 | 9.17 | 623541 | 51112.11 | 20.54% |
| 2025-12-26 | 8.68 | 8.68 | 0.79 | 10.01% | 8.68 | 8.68 | 53067 | 4606.23 | 1.75% |
| 2025-12-25 | 7.89 | 7.89 | 0.72 | 10.04% | 7.89 | 7.89 | 105020 | 8286.11 | 3.46% |
| 2025-12-24 | 7.17 | 7.17 | 0.01 | 0.14% | 7.10 | 7.21 | 29802 | 2134.88 | 0.98% |
| 2025-12-23 | 7.23 | 7.16 | -0.09 | -1.24% | 7.13 | 7.28 | 34401 | 2471.33 | 1.13% |
| 2025-12-22 | 7.33 | 7.25 | -0.09 | -1.23% | 7.24 | 7.42 | 41921 | 3061.65 | 1.38% |
| 2025-12-19 | 7.12 | 7.34 | 0.26 | 3.67% | 7.09 | 7.38 | 55584 | 4042.83 | 1.83% |
| 2025-12-18 | 6.91 | 7.08 | 0.14 | 2.02% | 6.91 | 7.12 | 42471 | 2995.58 | 1.40% |
| 2025-12-17 | 6.93 | 6.94 | -0.01 | -0.14% | 6.82 | 7.04 | 39097 | 2703.92 | 1.29% |
| 2025-12-16 | 7.04 | 6.95 | -0.09 | -1.28% | 6.92 | 7.06 | 34854 | 2431.65 | 1.15% |
| 2025-12-15 | 6.90 | 7.04 | 0.11 | 1.59% | 6.87 | 7.06 | 46931 | 3276.00 | 1.55% |
| 2025-12-12 | 7.10 | 6.93 | -0.18 | -2.53% | 6.92 | 7.16 | 55655 | 3909.33 | 1.83% |
| 2025-12-11 | 7.43 | 7.11 | -0.28 | -3.79% | 7.07 | 7.43 | 67934 | 4866.90 | 2.24% |
| 2025-12-10 | 7.43 | 7.39 | -0.06 | -0.81% | 7.32 | 7.54 | 40783 | 3031.56 | 1.34% |
| 2025-12-09 | 7.46 | 7.45 | -0.01 | -0.13% | 7.39 | 7.60 | 55081 | 4129.02 | 1.81% |
| 2025-12-08 | 7.50 | 7.46 | -0.05 | -0.67% | 7.40 | 7.55 | 62299 | 4655.64 | 2.05% |
| 2025-12-05 | 7.43 | 7.51 | 0.11 | 1.49% | 7.31 | 7.54 | 46920 | 3497.18 | 1.55% |
| 2025-12-04 | 7.48 | 7.40 | -0.14 | -1.86% | 7.40 | 7.55 | 43089 | 3216.73 | 1.42% |
| 2025-12-03 | 7.52 | 7.54 | 0.01 | 0.13% | 7.44 | 7.58 | 44336 | 3325.75 | 1.46% |
| 2025-12-02 | 7.48 | 7.53 | 0.03 | 0.40% | 7.38 | 7.55 | 37871 | 2831.54 | 1.25% |
| 2025-12-01 | 7.53 | 7.50 | 0.00 | 0.00% | 7.48 | 7.67 | 44429 | 3367.26 | 1.46% |
| 2025-11-28 | 7.43 | 7.50 | 0.07 | 0.94% | 7.33 | 7.50 | 33641 | 2496.95 | 1.11% |
| 2025-11-27 | 7.30 | 7.43 | 0.09 | 1.23% | 7.30 | 7.48 | 35181 | 2605.31 | 1.16% |
| 2025-11-26 | 7.44 | 7.34 | -0.07 | -0.94% | 7.31 | 7.50 | 36961 | 2735.18 | 1.22% |
| 2025-11-25 | 7.35 | 7.41 | 0.06 | 0.82% | 7.31 | 7.50 | 42031 | 3127.01 | 1.38% |
| 2025-11-24 | 7.29 | 7.35 | 0.10 | 1.38% | 7.25 | 7.44 | 54870 | 4030.99 | 1.81% |
| 2025-11-21 | 7.58 | 7.25 | -0.39 | -5.10% | 7.20 | 7.66 | 80750 | 5940.18 | 2.66% |
| 2025-11-20 | 7.71 | 7.64 | -0.03 | -0.39% | 7.53 | 7.77 | 83791 | 6389.31 | 2.76% |
| 2025-11-19 | 7.81 | 7.67 | -0.17 | -2.17% | 7.60 | 7.86 | 82566 | 6362.49 | 2.72% |
| 2025-11-18 | 7.80 | 7.84 | 0.01 | 0.13% | 7.72 | 7.88 | 58869 | 4584.99 | 1.94% |
| 2025-11-17 | 7.84 | 7.83 | -0.03 | -0.38% | 7.78 | 7.89 | 46367 | 3635.19 | 1.53% |
| 2025-11-14 | 7.70 | 7.86 | 0.11 | 1.42% | 7.70 | 7.91 | 58493 | 4602.86 | 1.93% |
| 2025-11-13 | 7.73 | 7.75 | 0.02 | 0.26% | 7.60 | 7.78 | 44977 | 3463.82 | 1.48% |
| 2025-11-12 | 7.65 | 7.73 | 0.08 | 1.05% | 7.60 | 7.75 | 42713 | 3287.93 | 1.41% |
| 2025-11-11 | 7.61 | 7.65 | 0.04 | 0.53% | 7.54 | 7.66 | 39577 | 3015.61 | 1.30% |
| 2025-11-10 | 7.60 | 7.61 | 0.04 | 0.53% | 7.48 | 7.61 | 44534 | 3371.45 | 1.47% |
| 2025-11-07 | 7.56 | 7.57 | -0.01 | -0.13% | 7.51 | 7.60 | 34078 | 2578.58 | 1.12% |
| 2025-11-06 | 7.65 | 7.58 | -0.05 | -0.66% | 7.51 | 7.65 | 55362 | 4186.60 | 1.82% |
| 2025-11-05 | 7.51 | 7.63 | 0.11 | 1.46% | 7.46 | 7.65 | 62867 | 4767.26 | 2.07% |
| 2025-11-04 | 7.48 | 7.52 | 0.04 | 0.53% | 7.42 | 7.53 | 56953 | 4270.45 | 1.88% |
| 2025-11-03 | 7.35 | 7.48 | 0.15 | 2.05% | 7.35 | 7.50 | 74678 | 5558.39 | 2.46% |
| 2025-10-31 | 7.31 | 7.33 | 0.02 | 0.27% | 7.29 | 7.40 | 60593 | 4458.83 | 2.00% |
| 2025-10-30 | 7.40 | 7.31 | -0.01 | -0.14% | 7.26 | 7.40 | 54601 | 4002.45 | 1.80% |
| 2025-10-29 | 7.38 | 7.32 | -0.09 | -1.21% | 7.26 | 7.40 | 33423 | 2445.97 | 1.10% |
| 2025-10-28 | 7.33 | 7.41 | 0.02 | 0.27% | 7.33 | 7.46 | 34388 | 2545.66 | 1.13% |
| 2025-10-27 | 7.44 | 7.39 | 0.02 | 0.27% | 7.29 | 7.45 | 53995 | 3982.40 | 1.78% |
| 2025-10-24 | 7.49 | 7.37 | -0.10 | -1.34% | 7.35 | 7.50 | 50643 | 3751.60 | 1.67% |
| 2025-10-23 | 7.41 | 7.47 | 0.04 | 0.54% | 7.41 | 7.53 | 58227 | 4342.82 | 1.92% |
| 2025-10-22 | 7.43 | 7.43 | -0.01 | -0.13% | 7.38 | 7.54 | 64749 | 4831.60 | 2.13% |
| 2025-10-21 | 7.33 | 7.44 | 0.09 | 1.22% | 7.31 | 7.44 | 58242 | 4301.67 | 1.92% |
| 2025-10-20 | 7.32 | 7.35 | 0.09 | 1.24% | 7.21 | 7.35 | 53485 | 3896.52 | 1.76% |
| 2025-10-17 | 7.31 | 7.26 | -0.01 | -0.14% | 7.24 | 7.36 | 59820 | 4356.13 | 1.97% |
| 2025-10-16 | 7.36 | 7.27 | -0.09 | -1.22% | 7.26 | 7.42 | 62193 | 4555.17 | 2.05% |
| 2025-10-15 | 7.22 | 7.36 | 0.14 | 1.94% | 7.15 | 7.39 | 72118 | 5281.98 | 2.38% |
| 2025-10-14 | 7.15 | 7.22 | 0.08 | 1.12% | 7.12 | 7.26 | 67943 | 4897.61 | 2.24% |
| 2025-10-13 | 6.93 | 7.14 | 0.03 | 0.42% | 6.82 | 7.14 | 62492 | 4395.70 | 2.06% |
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。
