| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 6.60 | 6.72 | 0.11 | 1.66% | 6.56 | 6.75 | 28854 | 1918.72 | 0.95% |
| 2025-02-18 | 6.75 | 6.61 | -0.14 | -2.07% | 6.58 | 6.78 | 41009 | 2739.03 | 1.35% |
| 2025-02-17 | 6.68 | 6.75 | 0.06 | 0.90% | 6.65 | 6.76 | 30120 | 2023.68 | 0.99% |
| 2025-02-14 | 6.75 | 6.69 | -0.09 | -1.33% | 6.64 | 6.80 | 42655 | 2863.40 | 1.41% |
| 2025-02-13 | 7.01 | 6.78 | -0.12 | -1.74% | 6.77 | 7.01 | 51478 | 3524.43 | 1.70% |
| 2025-02-12 | 6.91 | 6.90 | -0.01 | -0.14% | 6.85 | 6.93 | 47834 | 3296.89 | 1.58% |
| 2025-02-11 | 6.76 | 6.91 | 0.15 | 2.22% | 6.69 | 6.95 | 87837 | 6000.27 | 2.89% |
| 2025-02-10 | 6.61 | 6.76 | 0.16 | 2.42% | 6.60 | 6.76 | 61637 | 4123.26 | 2.03% |
| 2025-02-07 | 6.61 | 6.60 | -0.04 | -0.60% | 6.55 | 6.69 | 68799 | 4564.29 | 2.27% |
| 2025-02-06 | 6.62 | 6.64 | 0.01 | 0.15% | 6.52 | 6.64 | 46049 | 3036.59 | 1.52% |
| 2025-02-05 | 6.65 | 6.63 | -0.03 | -0.45% | 6.55 | 6.69 | 44334 | 2928.21 | 1.46% |
| 2025-01-27 | 6.70 | 6.66 | -0.11 | -1.62% | 6.57 | 6.82 | 69046 | 4628.45 | 2.27% |
| 2025-01-24 | 6.81 | 6.77 | -0.03 | -0.44% | 6.71 | 6.87 | 56839 | 3849.79 | 1.87% |
| 2025-01-23 | 7.04 | 6.80 | -0.11 | -1.59% | 6.80 | 7.10 | 82089 | 5662.08 | 2.70% |
| 2025-01-22 | 7.07 | 6.91 | -0.23 | -3.22% | 6.88 | 7.07 | 92117 | 6402.54 | 3.03% |
| 2025-01-21 | 7.43 | 7.14 | -0.22 | -2.99% | 7.02 | 7.50 | 211847 | 15160.88 | 6.98% |
| 2025-01-20 | 6.69 | 7.36 | 0.67 | 10.01% | 6.69 | 7.36 | 115494 | 8316.67 | 3.80% |
| 2025-01-17 | 6.88 | 6.69 | -0.20 | -2.90% | 6.67 | 6.95 | 112513 | 7603.85 | 3.71% |
| 2025-01-16 | 6.62 | 6.89 | 0.36 | 5.51% | 6.50 | 7.18 | 183310 | 12835.82 | 6.04% |
| 2025-01-15 | 6.50 | 6.53 | 0.06 | 0.93% | 6.49 | 6.60 | 29777 | 1946.34 | 0.98% |
| 2025-01-14 | 6.32 | 6.47 | 0.17 | 2.70% | 6.32 | 6.48 | 29845 | 1913.90 | 0.98% |
| 2025-01-13 | 6.22 | 6.30 | 0.02 | 0.32% | 6.11 | 6.33 | 27296 | 1704.09 | 0.90% |
| 2025-01-10 | 6.43 | 6.28 | -0.15 | -2.33% | 6.26 | 6.45 | 27647 | 1753.84 | 0.91% |
| 2025-01-09 | 6.48 | 6.43 | -0.08 | -1.23% | 6.40 | 6.53 | 24531 | 1584.79 | 0.81% |
| 2025-01-08 | 6.54 | 6.51 | -0.03 | -0.46% | 6.38 | 6.59 | 33401 | 2168.63 | 1.10% |
| 2025-01-07 | 6.49 | 6.54 | 0.01 | 0.15% | 6.37 | 6.57 | 39988 | 2585.25 | 1.32% |
| 2025-01-06 | 6.50 | 6.53 | -0.06 | -0.91% | 6.18 | 6.63 | 70262 | 4507.74 | 2.31% |
| 2025-01-03 | 6.74 | 6.59 | -0.09 | -1.35% | 6.56 | 6.93 | 87989 | 5897.70 | 2.90% |
| 2025-01-02 | 6.61 | 6.68 | 0.04 | 0.60% | 6.61 | 6.85 | 53556 | 3612.41 | 1.76% |
| 2024-12-31 | 6.71 | 6.64 | -0.06 | -0.90% | 6.59 | 6.79 | 32946 | 2206.53 | 1.09% |
| 2024-12-30 | 6.71 | 6.70 | -0.06 | -0.89% | 6.61 | 6.77 | 25622 | 1710.72 | 0.84% |
| 2024-12-27 | 6.63 | 6.76 | 0.14 | 2.11% | 6.59 | 6.83 | 42084 | 2835.09 | 1.39% |
| 2024-12-26 | 6.57 | 6.62 | 0.04 | 0.61% | 6.57 | 6.69 | 28416 | 1889.62 | 0.94% |
| 2024-12-25 | 6.69 | 6.58 | -0.09 | -1.35% | 6.50 | 6.69 | 33858 | 2224.24 | 1.12% |
| 2024-12-24 | 6.68 | 6.67 | 0.05 | 0.76% | 6.58 | 6.73 | 35339 | 2347.75 | 1.16% |
| 2024-12-23 | 7.02 | 6.62 | -0.40 | -5.70% | 6.61 | 7.03 | 68687 | 4637.15 | 2.26% |
| 2024-12-20 | 6.94 | 7.02 | 0.08 | 1.15% | 6.93 | 7.09 | 44193 | 3107.38 | 1.46% |
| 2024-12-19 | 6.95 | 6.94 | -0.02 | -0.29% | 6.81 | 6.97 | 43196 | 2971.79 | 1.42% |
| 2024-12-18 | 7.13 | 6.96 | -0.10 | -1.42% | 6.92 | 7.13 | 50152 | 3501.84 | 1.65% |
| 2024-12-17 | 7.49 | 7.06 | -0.43 | -5.74% | 7.00 | 7.49 | 90672 | 6489.65 | 2.99% |
| 2024-12-16 | 7.37 | 7.49 | 0.17 | 2.32% | 7.36 | 7.58 | 80836 | 6058.20 | 2.66% |
| 2024-12-13 | 7.42 | 7.32 | -0.09 | -1.21% | 7.32 | 7.43 | 46108 | 3395.73 | 1.52% |
| 2024-12-12 | 7.26 | 7.41 | 0.15 | 2.07% | 7.24 | 7.43 | 67750 | 4991.70 | 2.23% |
| 2024-12-11 | 7.18 | 7.26 | 0.08 | 1.11% | 7.16 | 7.27 | 35039 | 2538.60 | 1.15% |
| 2024-12-10 | 7.33 | 7.18 | -0.04 | -0.55% | 7.14 | 7.39 | 46901 | 3402.69 | 1.55% |
| 2024-12-09 | 7.20 | 7.22 | 0.01 | 0.14% | 7.12 | 7.28 | 28696 | 2070.92 | 0.95% |
| 2024-12-06 | 7.15 | 7.21 | 0.05 | 0.70% | 7.14 | 7.25 | 32565 | 2346.48 | 1.07% |
| 2024-12-05 | 7.14 | 7.16 | 0.08 | 1.13% | 7.07 | 7.18 | 34448 | 2458.31 | 1.13% |
| 2024-12-04 | 7.18 | 7.08 | -0.12 | -1.67% | 7.02 | 7.20 | 39008 | 2777.10 | 1.29% |
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。
