| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.98 | 7.11 | 0.12 | 1.72% | 6.97 | 7.14 | 56765 | 4025.19 | 1.87% |
| 2025-10-09 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.08 | 66601 | 4646.47 | 2.19% |
| 2025-09-30 | 7.03 | 7.01 | -0.03 | -0.43% | 6.95 | 7.06 | 40493 | 2830.46 | 1.33% |
| 2025-09-29 | 6.94 | 7.04 | 0.10 | 1.44% | 6.77 | 7.05 | 59769 | 4161.12 | 1.97% |
| 2025-09-26 | 6.83 | 6.94 | 0.11 | 1.61% | 6.77 | 7.02 | 55721 | 3855.55 | 1.84% |
| 2025-09-25 | 6.95 | 6.83 | -0.09 | -1.30% | 6.80 | 6.99 | 51465 | 3541.04 | 1.70% |
| 2025-09-24 | 6.76 | 6.92 | 0.18 | 2.67% | 6.67 | 6.94 | 74211 | 5100.21 | 2.44% |
| 2025-09-23 | 7.11 | 7.04 | -0.08 | -1.12% | 6.80 | 7.15 | 84012 | 5826.35 | 2.77% |
| 2025-09-22 | 7.18 | 7.12 | -0.07 | -0.97% | 7.06 | 7.24 | 48172 | 3427.62 | 1.59% |
| 2025-09-19 | 7.22 | 7.19 | -0.01 | -0.14% | 7.05 | 7.25 | 64313 | 4598.57 | 2.12% |
| 2025-09-18 | 7.38 | 7.20 | -0.19 | -2.57% | 7.18 | 7.43 | 73354 | 5342.27 | 2.42% |
| 2025-09-17 | 7.47 | 7.39 | -0.05 | -0.67% | 7.36 | 7.55 | 52921 | 3932.07 | 1.74% |
| 2025-09-16 | 7.35 | 7.44 | 0.10 | 1.36% | 7.32 | 7.45 | 69918 | 5173.83 | 2.30% |
| 2025-09-15 | 7.33 | 7.34 | -0.03 | -0.41% | 7.29 | 7.37 | 45286 | 3318.58 | 1.49% |
| 2025-09-12 | 7.45 | 7.37 | -0.07 | -0.94% | 7.34 | 7.49 | 41097 | 3034.17 | 1.35% |
| 2025-09-11 | 7.39 | 7.44 | 0.04 | 0.54% | 7.32 | 7.45 | 66538 | 4922.63 | 2.19% |
| 2025-09-10 | 7.34 | 7.40 | 0.06 | 0.82% | 7.30 | 7.45 | 72030 | 5326.42 | 2.37% |
| 2025-09-09 | 7.36 | 7.34 | -0.02 | -0.27% | 7.29 | 7.40 | 55994 | 4110.47 | 1.84% |
| 2025-09-08 | 7.26 | 7.36 | 0.09 | 1.24% | 7.25 | 7.40 | 71758 | 5270.87 | 2.36% |
| 2025-09-05 | 7.27 | 7.27 | 0.00 | 0.00% | 7.14 | 7.29 | 84366 | 6106.46 | 2.78% |
| 2025-09-04 | 7.10 | 7.27 | 0.13 | 1.82% | 7.02 | 7.30 | 112606 | 8137.18 | 3.71% |
| 2025-09-03 | 7.19 | 7.14 | -0.06 | -0.83% | 7.09 | 7.30 | 75831 | 5460.04 | 2.50% |
| 2025-09-02 | 7.16 | 7.20 | 0.06 | 0.84% | 7.04 | 7.22 | 88676 | 6330.12 | 2.92% |
| 2025-09-01 | 7.04 | 7.14 | 0.23 | 3.33% | 7.01 | 7.25 | 126339 | 9029.21 | 4.16% |
| 2025-08-29 | 6.96 | 6.91 | -0.07 | -1.00% | 6.86 | 6.99 | 58814 | 4071.44 | 1.94% |
| 2025-08-28 | 7.06 | 6.98 | -0.06 | -0.85% | 6.74 | 7.10 | 98208 | 6808.09 | 3.24% |
| 2025-08-27 | 7.30 | 7.04 | -0.25 | -3.43% | 7.02 | 7.34 | 95722 | 6845.82 | 3.15% |
| 2025-08-26 | 7.23 | 7.29 | 0.04 | 0.55% | 7.19 | 7.36 | 55613 | 4056.94 | 1.83% |
| 2025-08-25 | 7.23 | 7.25 | 0.01 | 0.14% | 7.20 | 7.30 | 63729 | 4621.67 | 2.10% |
| 2025-08-22 | 7.38 | 7.24 | -0.16 | -2.16% | 7.16 | 7.40 | 84953 | 6144.39 | 2.80% |
| 2025-08-21 | 7.33 | 7.40 | 0.09 | 1.23% | 7.27 | 7.44 | 74429 | 5485.26 | 2.45% |
| 2025-08-20 | 7.22 | 7.31 | 0.09 | 1.25% | 7.17 | 7.31 | 49052 | 3561.40 | 1.62% |
| 2025-08-19 | 7.13 | 7.22 | 0.11 | 1.55% | 7.06 | 7.31 | 94301 | 6813.04 | 3.11% |
| 2025-08-18 | 7.09 | 7.11 | 0.02 | 0.28% | 7.07 | 7.19 | 75109 | 5355.79 | 2.47% |
| 2025-08-15 | 7.12 | 7.09 | -0.03 | -0.42% | 7.08 | 7.19 | 66830 | 4760.75 | 2.20% |
| 2025-08-14 | 7.29 | 7.12 | -0.15 | -2.06% | 7.11 | 7.30 | 57372 | 4125.25 | 1.89% |
| 2025-08-13 | 7.36 | 7.27 | -0.09 | -1.22% | 7.24 | 7.38 | 60673 | 4419.38 | 2.00% |
| 2025-08-12 | 7.39 | 7.36 | -0.01 | -0.14% | 7.33 | 7.42 | 34110 | 2510.52 | 1.12% |
| 2025-08-11 | 7.37 | 7.37 | 0.02 | 0.27% | 7.34 | 7.43 | 52046 | 3842.66 | 1.71% |
| 2025-08-08 | 7.35 | 7.35 | -0.02 | -0.27% | 7.29 | 7.39 | 52831 | 3876.96 | 1.74% |
| 2025-08-07 | 7.36 | 7.37 | 0.01 | 0.14% | 7.31 | 7.40 | 41070 | 3023.98 | 1.35% |
| 2025-08-06 | 7.39 | 7.36 | -0.01 | -0.14% | 7.32 | 7.39 | 34821 | 2557.70 | 1.15% |
| 2025-08-05 | 7.38 | 7.37 | 0.07 | 0.96% | 7.34 | 7.44 | 54915 | 4049.22 | 1.81% |
| 2025-08-04 | 7.20 | 7.30 | 0.08 | 1.11% | 7.13 | 7.36 | 70970 | 5161.88 | 2.34% |
| 2025-08-01 | 7.13 | 7.22 | 0.08 | 1.12% | 7.12 | 7.24 | 54956 | 3957.90 | 1.81% |
| 2025-07-31 | 7.24 | 7.14 | -0.13 | -1.79% | 7.11 | 7.29 | 59942 | 4298.13 | 1.97% |
| 2025-07-30 | 7.19 | 7.27 | 0.05 | 0.69% | 7.17 | 7.27 | 48589 | 3511.68 | 1.60% |
| 2025-07-29 | 7.25 | 7.22 | -0.02 | -0.28% | 7.15 | 7.28 | 46926 | 3380.42 | 1.55% |
| 2025-07-28 | 7.24 | 7.24 | 0.00 | 0.00% | 7.18 | 7.25 | 42701 | 3080.25 | 1.41% |
| 2025-07-25 | 7.20 | 7.24 | 0.05 | 0.70% | 7.17 | 7.26 | 44733 | 3232.79 | 1.47% |
| 2025-07-24 | 7.15 | 7.19 | 0.03 | 0.42% | 7.14 | 7.24 | 43789 | 3151.66 | 1.44% |
| 2025-07-23 | 7.17 | 7.16 | -0.01 | -0.14% | 7.13 | 7.21 | 43109 | 3090.10 | 1.42% |
| 2025-07-22 | 7.20 | 7.17 | 0.00 | 0.00% | 7.11 | 7.20 | 39083 | 2796.84 | 1.29% |
| 2025-07-21 | 7.11 | 7.17 | 0.06 | 0.84% | 7.10 | 7.21 | 52805 | 3787.35 | 1.74% |
| 2025-07-18 | 7.12 | 7.11 | 0.01 | 0.14% | 7.05 | 7.14 | 32447 | 2298.78 | 1.07% |
| 2025-07-17 | 7.15 | 7.10 | -0.03 | -0.42% | 7.08 | 7.15 | 34134 | 2425.62 | 1.12% |
| 2025-07-16 | 7.08 | 7.13 | 0.06 | 0.85% | 7.05 | 7.14 | 46360 | 3297.34 | 1.53% |
| 2025-07-15 | 7.11 | 7.07 | -0.06 | -0.84% | 6.96 | 7.15 | 43315 | 3044.56 | 1.43% |
| 2025-07-14 | 7.03 | 7.13 | 0.12 | 1.71% | 7.01 | 7.14 | 52055 | 3692.85 | 1.71% |
| 2025-07-11 | 7.06 | 7.01 | -0.05 | -0.71% | 6.96 | 7.08 | 42948 | 3014.57 | 1.41% |
| 2025-07-10 | 7.04 | 7.06 | 0.04 | 0.57% | 6.98 | 7.07 | 35721 | 2511.49 | 1.18% |
| 2025-07-09 | 7.04 | 7.02 | -0.01 | -0.14% | 6.99 | 7.07 | 31121 | 2187.74 | 1.03% |
| 2025-07-08 | 7.00 | 7.03 | 0.01 | 0.14% | 6.97 | 7.06 | 49090 | 3451.56 | 1.62% |
| 2025-07-07 | 6.91 | 7.02 | 0.17 | 2.48% | 6.85 | 7.04 | 58450 | 4072.23 | 1.93% |
| 2025-07-04 | 6.96 | 6.85 | -0.09 | -1.30% | 6.85 | 6.96 | 39930 | 2751.37 | 1.32% |
| 2025-07-03 | 6.95 | 6.94 | 0.02 | 0.29% | 6.89 | 6.96 | 34522 | 2391.83 | 1.14% |
| 2025-07-02 | 6.94 | 6.92 | 0.01 | 0.14% | 6.87 | 6.95 | 36573 | 2524.84 | 1.20% |
| 2025-07-01 | 6.96 | 6.91 | 0.01 | 0.14% | 6.84 | 6.97 | 38156 | 2633.38 | 1.26% |
| 2025-06-30 | 6.89 | 6.90 | 0.06 | 0.88% | 6.81 | 6.91 | 40250 | 2768.35 | 1.33% |
| 2025-06-27 | 6.83 | 6.84 | 0.05 | 0.74% | 6.78 | 6.85 | 31718 | 2165.00 | 1.04% |
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。
