| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.50 | 7.50 | 0.00 | 0.00% | 7.44 | 7.54 | 45305 | 3393.91 | 1.08% |
| 2025-06-27 | 7.47 | 7.50 | 0.05 | 0.67% | 7.44 | 7.54 | 21812 | 1631.79 | 0.52% |
| 2025-06-26 | 7.55 | 7.45 | -0.05 | -0.67% | 7.45 | 7.59 | 24841 | 1861.92 | 0.59% |
| 2025-06-25 | 7.47 | 7.50 | 0.01 | 0.13% | 7.44 | 7.59 | 23386 | 1753.99 | 0.56% |
| 2025-06-24 | 7.30 | 7.49 | 0.23 | 3.17% | 7.28 | 7.50 | 24653 | 1831.23 | 0.59% |
| 2025-06-23 | 7.14 | 7.26 | 0.12 | 1.68% | 7.08 | 7.28 | 23372 | 1684.46 | 0.56% |
| 2025-06-20 | 7.18 | 7.14 | -0.03 | -0.42% | 7.12 | 7.28 | 23020 | 1652.27 | 0.55% |
| 2025-06-19 | 7.36 | 7.17 | -0.18 | -2.45% | 7.16 | 7.37 | 23389 | 1690.26 | 0.56% |
| 2025-06-18 | 7.39 | 7.35 | -0.07 | -0.94% | 7.29 | 7.46 | 26660 | 1959.16 | 0.64% |
| 2025-06-17 | 7.53 | 7.42 | -0.10 | -1.33% | 7.37 | 7.59 | 20988 | 1559.73 | 0.50% |
| 2025-06-16 | 7.43 | 7.52 | 0.07 | 0.94% | 7.41 | 7.57 | 31835 | 2382.89 | 0.76% |
| 2025-06-13 | 7.72 | 7.45 | -0.27 | -3.50% | 7.43 | 7.75 | 40989 | 3080.73 | 0.98% |
| 2025-06-12 | 7.75 | 7.72 | -0.04 | -0.52% | 7.62 | 7.80 | 33849 | 2610.47 | 0.81% |
| 2025-06-11 | 7.74 | 7.76 | 0.07 | 0.91% | 7.68 | 7.79 | 36359 | 2810.20 | 0.87% |
| 2025-06-10 | 7.65 | 7.69 | 0.04 | 0.52% | 7.56 | 7.95 | 81868 | 6340.66 | 1.95% |
| 2025-06-09 | 7.51 | 7.65 | 0.14 | 1.86% | 7.45 | 7.66 | 38355 | 2907.33 | 0.92% |
| 2025-06-06 | 7.49 | 7.51 | 0.07 | 0.94% | 7.43 | 7.54 | 30043 | 2248.08 | 0.72% |
| 2025-06-05 | 7.61 | 7.44 | -0.16 | -2.11% | 7.38 | 7.67 | 38377 | 2879.89 | 0.92% |
| 2025-06-04 | 7.46 | 7.60 | 0.14 | 1.88% | 7.43 | 7.60 | 32718 | 2465.30 | 0.78% |
| 2025-06-03 | 7.33 | 7.46 | 0.07 | 0.95% | 7.32 | 7.49 | 27338 | 2033.97 | 0.65% |
| 2025-05-30 | 7.47 | 7.39 | -0.09 | -1.20% | 7.36 | 7.50 | 22072 | 1638.81 | 0.53% |
| 2025-05-29 | 7.45 | 7.48 | 0.03 | 0.40% | 7.40 | 7.50 | 26770 | 1998.27 | 0.64% |
| 2025-05-28 | 7.41 | 7.45 | 0.04 | 0.54% | 7.32 | 7.47 | 27033 | 2000.70 | 0.65% |
| 2025-05-27 | 7.27 | 7.41 | 0.14 | 1.93% | 7.26 | 7.41 | 25707 | 1891.54 | 0.61% |
| 2025-05-26 | 7.25 | 7.27 | 0.02 | 0.28% | 7.20 | 7.35 | 22847 | 1660.61 | 0.55% |
| 2025-05-23 | 7.36 | 7.25 | -0.16 | -2.16% | 7.23 | 7.53 | 30217 | 2222.00 | 0.72% |
| 2025-05-22 | 7.49 | 7.41 | -0.07 | -0.94% | 7.37 | 7.54 | 29928 | 2229.99 | 0.71% |
| 2025-05-21 | 7.51 | 7.48 | -0.03 | -0.40% | 7.43 | 7.55 | 30841 | 2307.58 | 0.74% |
| 2025-05-20 | 7.39 | 7.51 | 0.11 | 1.49% | 7.33 | 7.57 | 34511 | 2580.70 | 0.82% |
| 2025-05-19 | 7.37 | 7.40 | 0.06 | 0.82% | 7.29 | 7.41 | 17109 | 1261.21 | 0.41% |
| 2025-05-16 | 7.32 | 7.34 | 0.01 | 0.14% | 7.26 | 7.40 | 23064 | 1688.66 | 0.55% |
| 2025-05-15 | 7.28 | 7.33 | 0.04 | 0.55% | 7.24 | 7.39 | 26544 | 1943.83 | 0.63% |
| 2025-05-14 | 7.32 | 7.29 | -0.06 | -0.82% | 7.16 | 7.32 | 32302 | 2339.91 | 0.77% |
| 2025-05-13 | 7.36 | 7.35 | 0.05 | 0.68% | 7.32 | 7.49 | 31579 | 2332.83 | 0.75% |
| 2025-05-12 | 7.29 | 7.30 | 0.03 | 0.41% | 7.25 | 7.49 | 33804 | 2468.77 | 0.81% |
| 2025-05-09 | 7.24 | 7.27 | 0.03 | 0.41% | 7.23 | 7.37 | 38973 | 2844.68 | 0.93% |
| 2025-05-08 | 7.18 | 7.24 | 0.02 | 0.28% | 7.16 | 7.37 | 35995 | 2619.05 | 0.86% |
| 2025-05-07 | 7.10 | 7.22 | 0.19 | 2.70% | 7.07 | 7.25 | 75653 | 5417.17 | 1.81% |
| 2025-05-06 | 6.92 | 7.03 | 0.14 | 2.03% | 6.87 | 7.05 | 44342 | 3080.25 | 1.06% |
| 2025-04-30 | 6.80 | 6.89 | 0.05 | 0.73% | 6.80 | 6.98 | 35662 | 2469.58 | 0.85% |
| 2025-04-29 | 6.76 | 6.84 | 0.09 | 1.33% | 6.72 | 6.88 | 58801 | 4023.34 | 1.40% |
| 2025-04-28 | 7.00 | 6.75 | 0.01 | 0.15% | 6.71 | 7.00 | 51456 | 3498.12 | 1.23% |
| 2025-04-25 | 6.67 | 6.74 | 0.04 | 0.60% | 6.60 | 6.80 | 35464 | 2386.38 | 0.83% |
| 2025-04-24 | 6.72 | 6.70 | -0.02 | -0.30% | 6.64 | 6.82 | 29135 | 1959.55 | 0.68% |
| 2025-04-23 | 6.72 | 6.72 | 0.00 | 0.00% | 6.66 | 6.76 | 34129 | 2285.89 | 0.80% |
| 2025-04-22 | 6.71 | 6.72 | 0.02 | 0.30% | 6.68 | 6.77 | 32149 | 2161.78 | 0.75% |
| 2025-04-21 | 6.65 | 6.70 | 0.05 | 0.75% | 6.57 | 6.79 | 46848 | 3146.15 | 1.10% |
| 2025-04-18 | 6.80 | 6.65 | -0.22 | -3.20% | 6.59 | 6.85 | 65324 | 4364.33 | 1.53% |
| 2025-04-17 | 7.12 | 6.87 | -0.17 | -2.41% | 6.76 | 7.67 | 152599 | 10901.03 | 3.58% |
| 2025-04-16 | 6.88 | 7.04 | 0.13 | 1.88% | 6.76 | 7.14 | 83912 | 5818.16 | 1.97% |
| 2025-04-15 | 6.65 | 6.91 | 0.25 | 3.75% | 6.64 | 6.98 | 61948 | 4221.09 | 1.45% |
| 2025-04-14 | 6.54 | 6.66 | 0.12 | 1.83% | 6.54 | 6.84 | 30786 | 2068.16 | 0.72% |
| 2025-04-11 | 6.50 | 6.54 | 0.04 | 0.62% | 6.49 | 6.66 | 32376 | 2128.17 | 0.76% |
| 2025-04-10 | 6.34 | 6.50 | 0.27 | 4.33% | 6.34 | 6.57 | 42339 | 2744.71 | 0.99% |
| 2025-04-09 | 6.11 | 6.23 | 0.11 | 1.80% | 5.72 | 6.28 | 48218 | 2917.89 | 1.13% |
| 2025-04-08 | 6.35 | 6.12 | -0.35 | -5.41% | 6.00 | 6.48 | 52145 | 3231.32 | 1.22% |
| 2025-04-07 | 6.86 | 6.47 | -0.72 | -10.01% | 6.47 | 6.86 | 45394 | 2966.37 | 1.06% |
| 2025-04-03 | 7.12 | 7.19 | -0.04 | -0.55% | 7.12 | 7.27 | 26269 | 1889.62 | 0.62% |
| 2025-04-02 | 7.10 | 7.23 | 0.11 | 1.54% | 7.09 | 7.30 | 34363 | 2488.55 | 0.81% |
| 2025-04-01 | 6.99 | 7.12 | 0.15 | 2.15% | 6.99 | 7.22 | 38354 | 2740.80 | 0.90% |
| 2025-03-31 | 7.10 | 6.97 | -0.17 | -2.38% | 6.93 | 7.12 | 25638 | 1795.67 | 0.60% |
| 2025-03-28 | 7.25 | 7.14 | -0.12 | -1.65% | 7.14 | 7.28 | 25372 | 1822.24 | 0.59% |
| 2025-03-27 | 7.29 | 7.26 | -0.01 | -0.14% | 7.13 | 7.39 | 38625 | 2805.73 | 0.91% |
| 2025-03-26 | 7.11 | 7.27 | 0.13 | 1.82% | 7.11 | 7.29 | 30983 | 2242.71 | 0.73% |
| 2025-03-25 | 7.13 | 7.14 | 0.00 | 0.00% | 7.04 | 7.18 | 24791 | 1764.00 | 0.58% |
| 2025-03-24 | 7.32 | 7.14 | -0.19 | -2.59% | 7.03 | 7.40 | 51362 | 3669.94 | 1.20% |
| 2025-03-21 | 7.47 | 7.33 | -0.12 | -1.61% | 7.32 | 7.47 | 38450 | 2833.97 | 0.90% |
| 2025-03-20 | 7.42 | 7.45 | 0.02 | 0.27% | 7.41 | 7.56 | 42257 | 3159.75 | 0.99% |
| 2025-03-19 | 7.50 | 7.43 | -0.08 | -1.07% | 7.39 | 7.51 | 32989 | 2456.15 | 0.77% |
| 2025-03-18 | 7.52 | 7.51 | 0.01 | 0.13% | 7.44 | 7.54 | 38768 | 2899.24 | 0.91% |
| 2025-03-17 | 7.50 | 7.50 | 0.03 | 0.40% | 7.42 | 7.52 | 30746 | 2299.43 | 0.72% |
| 2025-03-14 | 7.27 | 7.47 | 0.20 | 2.75% | 7.23 | 7.48 | 59952 | 4432.98 | 1.40% |
| 2025-03-13 | 7.33 | 7.27 | -0.09 | -1.22% | 7.18 | 7.35 | 45727 | 3317.23 | 1.07% |
| 2025-03-12 | 7.41 | 7.36 | -0.05 | -0.67% | 7.33 | 7.43 | 42391 | 3122.00 | 0.99% |
| 2025-03-11 | 7.33 | 7.41 | 0.03 | 0.41% | 7.27 | 7.43 | 32866 | 2415.01 | 0.77% |
| 2025-03-10 | 7.45 | 7.38 | -0.05 | -0.67% | 7.35 | 7.45 | 29245 | 2161.80 | 0.69% |
| 2025-03-07 | 7.41 | 7.43 | 0.00 | 0.00% | 7.35 | 7.62 | 57596 | 4306.65 | 1.35% |
| 2025-03-06 | 7.47 | 7.43 | 0.00 | 0.00% | 7.40 | 7.49 | 50845 | 3781.28 | 1.19% |
| 2025-03-05 | 7.49 | 7.43 | -0.06 | -0.80% | 7.33 | 7.51 | 36512 | 2701.67 | 0.86% |
| 2025-03-04 | 7.46 | 7.49 | 0.03 | 0.40% | 7.37 | 7.51 | 31272 | 2333.33 | 0.73% |
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。
