| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.50 | 10.36 | -1.15 | -9.99% | 10.36 | 10.67 | 378484 | 39375.58 | 9.21% |
| 2025-12-11 | 12.15 | 11.51 | -1.28 | -10.01% | 11.51 | 12.65 | 461763 | 54218.25 | 11.24% |
| 2025-12-10 | 12.79 | 12.79 | 1.16 | 9.97% | 12.30 | 12.79 | 571755 | 72703.51 | 13.92% |
| 2025-12-09 | 10.28 | 11.63 | 1.06 | 10.03% | 10.11 | 11.63 | 481680 | 53398.01 | 11.72% |
| 2025-12-08 | 10.32 | 10.57 | 0.31 | 3.02% | 10.10 | 11.29 | 515887 | 54654.29 | 12.56% |
| 2025-12-05 | 10.74 | 10.26 | -0.55 | -5.09% | 9.91 | 11.31 | 621222 | 65190.26 | 15.12% |
| 2025-12-04 | 10.69 | 10.81 | 0.32 | 3.05% | 10.49 | 11.54 | 356401 | 39524.94 | 8.67% |
| 2025-12-03 | 9.73 | 10.49 | 0.95 | 9.96% | 9.32 | 10.49 | 546763 | 54737.30 | 13.31% |
| 2025-12-02 | 8.98 | 9.54 | 0.52 | 5.76% | 8.72 | 9.92 | 407038 | 38935.25 | 9.91% |
| 2025-12-01 | 9.25 | 9.02 | -0.23 | -2.49% | 9.00 | 9.32 | 114519 | 10442.05 | 2.79% |
| 2025-11-28 | 8.98 | 9.25 | 0.20 | 2.21% | 8.91 | 9.38 | 113119 | 10364.09 | 2.75% |
| 2025-11-27 | 9.08 | 9.05 | -0.18 | -1.95% | 9.04 | 9.40 | 144859 | 13305.65 | 3.53% |
| 2025-11-26 | 8.80 | 9.23 | 0.45 | 5.13% | 8.62 | 9.60 | 246388 | 22692.82 | 6.00% |
| 2025-11-25 | 8.68 | 8.78 | 0.25 | 2.93% | 8.58 | 9.00 | 182760 | 16014.97 | 4.45% |
| 2025-11-24 | 8.48 | 8.53 | -0.16 | -1.84% | 8.28 | 8.70 | 197166 | 16677.81 | 4.80% |
| 2025-11-21 | 9.32 | 8.69 | -0.96 | -9.95% | 8.69 | 9.79 | 222682 | 20076.65 | 5.42% |
| 2025-11-20 | 9.84 | 9.65 | -0.18 | -1.83% | 9.24 | 10.28 | 271020 | 25914.06 | 6.60% |
| 2025-11-19 | 9.54 | 9.83 | 0.16 | 1.65% | 9.36 | 10.00 | 316615 | 30884.85 | 7.71% |
| 2025-11-18 | 9.42 | 9.67 | 0.09 | 0.94% | 9.05 | 10.33 | 336529 | 32052.39 | 8.19% |
| 2025-11-17 | 9.50 | 9.58 | 0.24 | 2.57% | 9.30 | 9.83 | 308947 | 29568.37 | 7.52% |
| 2025-11-14 | 9.28 | 9.34 | -0.15 | -1.58% | 9.23 | 9.57 | 287316 | 26963.17 | 6.99% |
| 2025-11-13 | 9.31 | 9.49 | 0.14 | 1.50% | 9.10 | 9.50 | 360689 | 33444.56 | 8.78% |
| 2025-11-12 | 8.90 | 9.35 | 0.44 | 4.94% | 8.81 | 9.80 | 437993 | 41160.89 | 10.66% |
| 2025-11-11 | 8.97 | 8.91 | -0.11 | -1.22% | 8.82 | 9.04 | 120335 | 10703.19 | 2.93% |
| 2025-11-10 | 8.73 | 9.02 | 0.28 | 3.20% | 8.65 | 9.11 | 249003 | 22308.69 | 6.06% |
| 2025-11-07 | 8.85 | 8.74 | -0.07 | -0.79% | 8.58 | 8.85 | 110625 | 9672.90 | 2.69% |
| 2025-11-06 | 8.98 | 8.81 | -0.10 | -1.12% | 8.73 | 9.04 | 136400 | 12009.75 | 3.32% |
| 2025-11-05 | 8.86 | 8.91 | -0.14 | -1.55% | 8.80 | 9.10 | 205380 | 18379.72 | 5.00% |
| 2025-11-04 | 8.79 | 9.05 | 0.31 | 3.55% | 8.59 | 9.37 | 316378 | 28409.35 | 7.70% |
| 2025-11-03 | 8.37 | 8.74 | 0.36 | 4.30% | 8.29 | 8.84 | 210219 | 18104.88 | 5.12% |
| 2025-10-31 | 8.25 | 8.38 | 0.11 | 1.33% | 8.22 | 8.44 | 104719 | 8732.62 | 2.55% |
| 2025-10-30 | 8.53 | 8.27 | -0.33 | -3.84% | 8.27 | 8.53 | 135310 | 11281.55 | 3.29% |
| 2025-10-29 | 8.80 | 8.60 | -0.24 | -2.71% | 8.33 | 8.80 | 224881 | 19180.52 | 5.47% |
| 2025-10-28 | 8.46 | 8.84 | 0.38 | 4.49% | 8.45 | 9.00 | 289502 | 25370.57 | 7.05% |
| 2025-10-27 | 8.38 | 8.46 | 0.05 | 0.59% | 8.28 | 8.62 | 191644 | 16219.37 | 4.66% |
| 2025-10-24 | 8.37 | 8.41 | 0.05 | 0.60% | 8.28 | 8.44 | 122794 | 10282.79 | 2.99% |
| 2025-10-23 | 8.45 | 8.36 | -0.10 | -1.18% | 8.24 | 8.45 | 134890 | 11215.07 | 3.28% |
| 2025-10-22 | 8.46 | 8.46 | -0.07 | -0.82% | 8.40 | 8.58 | 177998 | 15079.65 | 4.33% |
| 2025-10-21 | 8.67 | 8.53 | -0.12 | -1.39% | 8.48 | 8.70 | 207262 | 17704.15 | 5.04% |
| 2025-10-20 | 8.85 | 8.65 | -0.28 | -3.14% | 8.56 | 8.89 | 356480 | 30886.75 | 8.68% |
| 2025-10-17 | 8.13 | 8.93 | 0.81 | 9.98% | 8.09 | 8.93 | 244982 | 21189.57 | 5.96% |
| 2025-10-16 | 8.36 | 8.12 | -0.24 | -2.87% | 8.10 | 8.37 | 104556 | 8566.03 | 2.54% |
| 2025-10-15 | 8.20 | 8.36 | 0.12 | 1.46% | 8.12 | 8.50 | 151697 | 12631.02 | 3.69% |
| 2025-10-14 | 8.11 | 8.24 | 0.08 | 0.98% | 8.04 | 8.25 | 155940 | 12692.29 | 3.80% |
| 2025-10-13 | 7.66 | 8.16 | 0.17 | 2.13% | 7.58 | 8.67 | 212569 | 17092.11 | 5.17% |
| 2025-10-10 | 7.82 | 7.99 | -0.03 | -0.37% | 7.70 | 8.00 | 182331 | 14330.74 | 4.44% |
| 2025-10-09 | 8.66 | 8.02 | 0.15 | 1.91% | 7.89 | 8.66 | 276215 | 22710.90 | 6.72% |
| 2025-09-30 | 7.93 | 7.87 | -0.06 | -0.76% | 7.83 | 8.08 | 49304 | 3923.31 | 1.20% |
| 2025-09-29 | 7.79 | 7.93 | 0.16 | 2.06% | 7.60 | 7.93 | 43272 | 3390.37 | 1.05% |
| 2025-09-26 | 7.69 | 7.77 | 0.06 | 0.78% | 7.65 | 7.86 | 26826 | 2087.10 | 0.65% |
| 2025-09-25 | 7.80 | 7.71 | -0.13 | -1.66% | 7.69 | 7.89 | 26244 | 2039.76 | 0.64% |
| 2025-09-24 | 7.66 | 7.84 | 0.18 | 2.35% | 7.58 | 7.88 | 35770 | 2786.26 | 0.87% |
| 2025-09-23 | 7.71 | 7.66 | -0.08 | -1.03% | 7.38 | 7.77 | 47767 | 3599.63 | 1.16% |
| 2025-09-22 | 7.83 | 7.74 | -0.14 | -1.78% | 7.71 | 7.92 | 28699 | 2229.32 | 0.70% |
| 2025-09-19 | 7.90 | 7.88 | -0.02 | -0.25% | 7.80 | 7.93 | 36862 | 2897.18 | 0.90% |
| 2025-09-18 | 8.15 | 7.90 | -0.24 | -2.95% | 7.83 | 8.16 | 46627 | 3739.23 | 1.13% |
| 2025-09-17 | 8.13 | 8.14 | 0.01 | 0.12% | 8.09 | 8.24 | 44190 | 3603.48 | 1.08% |
| 2025-09-16 | 7.91 | 8.13 | 0.20 | 2.52% | 7.91 | 8.14 | 55284 | 4446.57 | 1.32% |
| 2025-09-15 | 8.00 | 7.93 | -0.06 | -0.75% | 7.90 | 8.01 | 24527 | 1945.05 | 0.59% |
| 2025-09-12 | 8.06 | 7.99 | -0.07 | -0.87% | 7.96 | 8.06 | 30827 | 2465.62 | 0.74% |
| 2025-09-11 | 8.02 | 8.06 | 0.03 | 0.37% | 7.88 | 8.07 | 42147 | 3365.76 | 1.01% |
| 2025-09-10 | 7.97 | 8.03 | 0.05 | 0.63% | 7.90 | 8.07 | 27743 | 2218.88 | 0.66% |
| 2025-09-09 | 8.05 | 7.98 | -0.08 | -0.99% | 7.94 | 8.07 | 28619 | 2286.91 | 0.68% |
| 2025-09-08 | 7.96 | 8.06 | 0.10 | 1.26% | 7.90 | 8.07 | 36668 | 2942.38 | 0.88% |
| 2025-09-05 | 7.89 | 7.96 | 0.07 | 0.89% | 7.81 | 8.02 | 38519 | 3049.91 | 0.92% |
| 2025-09-04 | 7.79 | 7.89 | 0.12 | 1.54% | 7.74 | 8.00 | 52336 | 4132.75 | 1.25% |
| 2025-09-03 | 8.00 | 7.77 | -0.20 | -2.51% | 7.74 | 8.01 | 37748 | 2970.85 | 0.90% |
| 2025-09-02 | 8.00 | 7.97 | -0.02 | -0.25% | 7.80 | 8.03 | 56742 | 4479.16 | 1.35% |
| 2025-09-01 | 7.93 | 7.99 | 0.02 | 0.25% | 7.87 | 8.11 | 65159 | 5217.03 | 1.56% |
| 2025-08-29 | 8.03 | 7.97 | -0.05 | -0.62% | 7.90 | 8.07 | 66398 | 5290.04 | 1.59% |
| 2025-08-28 | 7.98 | 8.02 | 0.01 | 0.12% | 7.76 | 8.17 | 71607 | 5703.11 | 1.71% |
| 2025-08-27 | 8.33 | 8.01 | -0.34 | -4.07% | 7.99 | 8.36 | 62644 | 5126.45 | 1.50% |
| 2025-08-26 | 8.24 | 8.35 | 0.13 | 1.58% | 8.16 | 8.45 | 68411 | 5683.67 | 1.63% |
| 2025-08-25 | 8.31 | 8.22 | -0.08 | -0.96% | 8.15 | 8.35 | 57779 | 4750.09 | 1.38% |
| 2025-08-22 | 8.34 | 8.30 | 0.00 | 0.00% | 8.16 | 8.34 | 66126 | 5449.94 | 1.58% |
| 2025-08-21 | 8.12 | 8.30 | 0.17 | 2.09% | 8.10 | 8.38 | 94575 | 7815.54 | 2.26% |
| 2025-08-20 | 8.05 | 8.13 | 0.04 | 0.49% | 8.03 | 8.13 | 53532 | 4327.05 | 1.28% |
| 2025-08-19 | 8.01 | 8.09 | 0.06 | 0.75% | 7.97 | 8.11 | 66523 | 5354.84 | 1.59% |
| 2025-08-18 | 8.02 | 8.03 | -0.04 | -0.50% | 8.00 | 8.23 | 109291 | 8858.41 | 2.61% |
| 2025-08-15 | 8.21 | 8.07 | -0.04 | -0.49% | 7.93 | 8.21 | 149344 | 12000.31 | 3.57% |
欣贺股份(003016)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。
