| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
