| 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 | 8.99 | 8.97 | 0.05 | 0.56% | 8.85 | 9.00 | 56323 | 5026.20 | 1.37% |
| 2026-02-02 | 8.83 | 8.92 | 0.02 | 0.22% | 8.83 | 9.11 | 75723 | 6823.41 | 1.84% |
| 2026-01-30 | 8.72 | 8.90 | 0.14 | 1.60% | 8.72 | 9.01 | 91688 | 8161.74 | 2.23% |
| 2026-01-29 | 8.81 | 8.76 | -0.05 | -0.57% | 8.70 | 8.92 | 68232 | 6016.94 | 1.66% |
| 2026-01-28 | 8.93 | 8.81 | -0.06 | -0.68% | 8.76 | 8.93 | 44675 | 3946.10 | 1.09% |
| 2026-01-27 | 8.95 | 8.87 | -0.10 | -1.11% | 8.65 | 8.99 | 72728 | 6402.15 | 1.77% |
| 2026-01-26 | 9.23 | 8.97 | -0.23 | -2.50% | 8.94 | 9.25 | 89413 | 8074.52 | 2.18% |
| 2026-01-23 | 9.17 | 9.20 | 0.05 | 0.55% | 9.11 | 9.25 | 60264 | 5529.77 | 1.47% |
| 2026-01-22 | 9.06 | 9.15 | 0.08 | 0.88% | 9.00 | 9.15 | 51371 | 4672.51 | 1.25% |
| 2026-01-21 | 9.01 | 9.07 | 0.03 | 0.33% | 8.90 | 9.10 | 52671 | 4747.40 | 1.28% |
| 2026-01-20 | 9.17 | 9.04 | -0.16 | -1.74% | 9.02 | 9.25 | 89998 | 8197.03 | 2.19% |
| 2026-01-19 | 9.06 | 9.20 | 0.13 | 1.43% | 9.00 | 9.22 | 72474 | 6639.30 | 1.76% |
| 2026-01-16 | 9.19 | 9.07 | -0.09 | -0.98% | 9.02 | 9.22 | 81989 | 7455.47 | 2.00% |
| 2026-01-15 | 9.20 | 9.16 | -0.13 | -1.40% | 9.08 | 9.28 | 98385 | 9011.82 | 2.39% |
| 2026-01-14 | 9.38 | 9.29 | -0.09 | -0.96% | 9.11 | 9.44 | 145639 | 13576.85 | 3.54% |
| 2026-01-13 | 9.71 | 9.38 | -0.36 | -3.70% | 9.32 | 9.76 | 166070 | 15820.32 | 4.04% |
| 2026-01-12 | 9.61 | 9.74 | 0.13 | 1.35% | 9.44 | 9.74 | 177630 | 17044.34 | 4.32% |
| 2026-01-09 | 9.65 | 9.61 | -0.10 | -1.03% | 9.54 | 9.70 | 151582 | 14576.89 | 3.69% |
| 2026-01-08 | 9.57 | 9.71 | 0.08 | 0.83% | 9.54 | 9.73 | 146571 | 14136.39 | 3.57% |
| 2026-01-07 | 9.63 | 9.63 | -0.06 | -0.62% | 9.55 | 9.78 | 163833 | 15809.92 | 3.99% |
| 2026-01-06 | 9.65 | 9.69 | -0.04 | -0.41% | 9.60 | 9.77 | 155917 | 15081.85 | 3.79% |
| 2026-01-05 | 9.70 | 9.73 | 0.04 | 0.41% | 9.46 | 9.77 | 196823 | 18958.33 | 4.79% |
| 2025-12-31 | 9.89 | 9.69 | -0.27 | -2.71% | 9.45 | 9.95 | 264248 | 25524.56 | 6.43% |
| 2025-12-30 | 10.43 | 9.96 | -0.74 | -6.92% | 9.85 | 10.54 | 354560 | 35525.21 | 8.63% |
| 2025-12-29 | 10.44 | 10.70 | 0.42 | 4.09% | 10.28 | 10.92 | 538053 | 57270.90 | 13.10% |
| 2025-12-26 | 10.65 | 10.28 | -0.50 | -4.64% | 9.92 | 11.11 | 600103 | 62032.66 | 14.61% |
| 2025-12-25 | 11.15 | 10.78 | 0.45 | 4.36% | 10.54 | 11.36 | 801672 | 89456.23 | 19.51% |
| 2025-12-24 | 9.55 | 10.33 | 0.94 | 10.01% | 9.44 | 10.33 | 271466 | 27151.53 | 6.61% |
| 2025-12-23 | 9.36 | 9.39 | 0.04 | 0.43% | 9.24 | 9.47 | 180602 | 16879.66 | 4.40% |
| 2025-12-22 | 9.65 | 9.35 | -0.16 | -1.68% | 9.29 | 9.65 | 189650 | 17793.41 | 4.62% |
| 2025-12-19 | 9.14 | 9.51 | 0.36 | 3.93% | 9.09 | 9.60 | 217035 | 20413.09 | 5.28% |
| 2025-12-18 | 9.00 | 9.15 | 0.05 | 0.55% | 8.93 | 9.29 | 176654 | 16198.81 | 4.30% |
| 2025-12-17 | 9.32 | 9.10 | -0.22 | -2.36% | 8.88 | 9.34 | 250782 | 22719.88 | 6.10% |
| 2025-12-16 | 9.59 | 9.32 | -0.23 | -2.41% | 9.26 | 9.79 | 282082 | 26877.85 | 6.87% |
| 2025-12-15 | 9.93 | 9.55 | -0.81 | -7.82% | 9.53 | 10.04 | 370577 | 35934.64 | 9.02% |
| 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% |
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。
