| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.98 | 8.11 | 0.13 | 1.63% | 7.90 | 8.49 | 220302 | 18042.30 | 5.26% |
| 2025-08-13 | 8.01 | 7.98 | -0.03 | -0.37% | 7.94 | 8.05 | 44180 | 3525.06 | 1.05% |
| 2025-08-12 | 8.09 | 8.01 | -0.05 | -0.62% | 7.98 | 8.11 | 39295 | 3153.31 | 0.94% |
| 2025-08-11 | 8.04 | 8.06 | 0.04 | 0.50% | 7.97 | 8.07 | 67407 | 5410.05 | 1.61% |
| 2025-08-08 | 7.95 | 8.02 | 0.09 | 1.13% | 7.84 | 8.05 | 77932 | 6188.04 | 1.86% |
| 2025-08-07 | 8.00 | 7.93 | -0.06 | -0.75% | 7.92 | 8.04 | 75729 | 6033.61 | 1.81% |
| 2025-08-06 | 8.03 | 7.99 | -0.04 | -0.50% | 7.93 | 8.05 | 80771 | 6452.89 | 1.93% |
| 2025-08-05 | 7.87 | 8.03 | 0.15 | 1.90% | 7.84 | 8.10 | 171672 | 13691.86 | 4.10% |
| 2025-08-04 | 7.75 | 7.88 | 0.06 | 0.77% | 7.67 | 7.97 | 117335 | 9219.44 | 2.80% |
| 2025-08-01 | 7.64 | 7.82 | 0.08 | 1.03% | 7.59 | 7.96 | 220081 | 17058.80 | 5.25% |
| 2025-07-31 | 7.76 | 7.74 | -0.42 | -5.15% | 7.56 | 7.86 | 333516 | 25759.74 | 7.96% |
| 2025-07-30 | 9.05 | 8.16 | -0.84 | -9.33% | 8.10 | 9.90 | 494447 | 43199.79 | 11.80% |
| 2025-07-29 | 8.85 | 9.00 | 0.15 | 1.69% | 8.75 | 9.00 | 85445 | 7616.18 | 2.04% |
| 2025-07-28 | 8.62 | 8.85 | 0.18 | 2.08% | 8.51 | 8.95 | 109601 | 9576.72 | 2.62% |
| 2025-07-25 | 8.32 | 8.67 | 0.36 | 4.33% | 8.31 | 8.77 | 74493 | 6373.96 | 1.78% |
| 2025-07-24 | 8.24 | 8.31 | 0.08 | 0.97% | 8.19 | 8.33 | 32415 | 2680.85 | 0.77% |
| 2025-07-23 | 8.27 | 8.23 | -0.03 | -0.36% | 8.15 | 8.35 | 47949 | 3942.59 | 1.14% |
| 2025-07-22 | 8.36 | 8.26 | -0.05 | -0.60% | 8.16 | 8.40 | 55313 | 4573.81 | 1.32% |
| 2025-07-21 | 8.38 | 8.31 | -0.12 | -1.42% | 8.29 | 8.48 | 38285 | 3190.52 | 0.91% |
| 2025-07-18 | 8.19 | 8.43 | 0.28 | 3.44% | 8.13 | 8.44 | 68365 | 5692.32 | 1.63% |
| 2025-07-17 | 8.14 | 8.15 | 0.02 | 0.25% | 8.10 | 8.29 | 57751 | 4724.11 | 1.38% |
| 2025-07-16 | 8.16 | 8.13 | -0.01 | -0.12% | 8.05 | 8.30 | 63486 | 5160.79 | 1.52% |
| 2025-07-15 | 8.23 | 8.14 | 0.03 | 0.37% | 7.95 | 8.45 | 111362 | 9046.29 | 2.66% |
| 2025-07-14 | 7.80 | 8.11 | 0.31 | 3.97% | 7.80 | 8.25 | 112788 | 9058.13 | 2.69% |
| 2025-07-11 | 7.78 | 7.80 | -0.01 | -0.13% | 7.76 | 8.00 | 65103 | 5115.63 | 1.55% |
| 2025-07-10 | 7.68 | 7.81 | 0.11 | 1.43% | 7.66 | 7.82 | 52302 | 4056.51 | 1.25% |
| 2025-07-09 | 7.60 | 7.70 | 0.10 | 1.32% | 7.55 | 7.80 | 39362 | 3023.32 | 0.94% |
| 2025-07-08 | 7.54 | 7.60 | 0.06 | 0.80% | 7.50 | 7.62 | 31044 | 2355.52 | 0.74% |
| 2025-07-07 | 7.42 | 7.54 | 0.11 | 1.48% | 7.38 | 7.57 | 37235 | 2798.94 | 0.89% |
| 2025-07-04 | 7.59 | 7.43 | -0.19 | -2.49% | 7.41 | 7.61 | 43927 | 3280.47 | 1.05% |
| 2025-07-03 | 7.51 | 7.62 | 0.15 | 2.01% | 7.47 | 7.64 | 39561 | 2988.98 | 0.94% |
| 2025-07-02 | 7.51 | 7.47 | -0.03 | -0.40% | 7.43 | 7.51 | 28271 | 2110.65 | 0.67% |
| 2025-07-01 | 7.52 | 7.50 | 0.00 | 0.00% | 7.46 | 7.55 | 32659 | 2452.46 | 0.78% |
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。
