| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 66.59 | 68.01 | 1.91 | 2.89% | 66.12 | 68.12 | 193831 | 130354.35 | 0.81% | 12.00 |
| 2026-03-24 | 67.03 | 66.10 | 0.77 | 1.18% | 65.00 | 67.10 | 169021 | 111214.48 | 0.70% | 3.00 |
| 2026-03-23 | 68.01 | 65.33 | -3.42 | -4.97% | 65.00 | 68.26 | 305923 | 203125.20 | 1.28% | 0.00 |
| 2026-03-20 | 69.09 | 68.75 | -0.48 | -0.69% | 67.75 | 69.64 | 257872 | 177277.28 | 1.08% | 8.00 |
| 2026-03-19 | 69.29 | 69.23 | -0.77 | -1.10% | 69.12 | 69.98 | 216801 | 150818.66 | 0.90% | 2.00 |
| 2026-03-18 | 71.17 | 70.00 | -1.20 | -1.69% | 69.19 | 71.48 | 280907 | 196419.45 | 1.17% | 13.00 |
| 2026-03-17 | 71.93 | 71.20 | -0.60 | -0.84% | 70.82 | 72.48 | 277423 | 199176.22 | 1.16% | 3.00 |
| 2026-03-16 | 71.50 | 71.80 | -0.99 | -1.36% | 70.40 | 71.90 | 333595 | 237468.11 | 1.39% | 17.00 |
| 2026-03-13 | 70.98 | 72.79 | 1.63 | 2.29% | 70.64 | 72.79 | 411728 | 295420.47 | 1.72% | 298.00 |
| 2026-03-12 | 71.07 | 71.16 | 0.01 | 0.01% | 69.80 | 71.30 | 259199 | 183123.92 | 1.08% | 12.00 |
| 2026-03-11 | 71.04 | 71.15 | 0.11 | 0.15% | 70.95 | 71.85 | 230867 | 164676.27 | 0.96% | 15.00 |
| 2026-03-10 | 70.92 | 71.04 | 0.25 | 0.35% | 70.76 | 71.62 | 250925 | 178505.59 | 1.05% | 10.00 |
| 2026-03-09 | 70.89 | 70.79 | -0.68 | -0.95% | 69.96 | 71.37 | 299026 | 211149.22 | 1.25% | 0.00 |
| 2026-03-06 | 70.28 | 71.47 | 1.08 | 1.53% | 70.01 | 71.98 | 269300 | 192575.58 | 1.12% | 2.00 |
| 2026-03-05 | 71.40 | 70.39 | 2.40 | 3.53% | 69.77 | 71.69 | 375734 | 265115.16 | 1.57% | 6.00 |
| 2026-03-04 | 68.23 | 67.99 | -1.02 | -1.48% | 67.62 | 69.02 | 256315 | 174921.50 | 1.07% | 0.00 |
| 2026-03-03 | 71.30 | 69.01 | -2.37 | -3.32% | 69.01 | 71.83 | 333147 | 233802.95 | 1.39% | 2.00 |
| 2026-03-02 | 71.75 | 71.38 | -1.54 | -2.11% | 70.91 | 72.42 | 284498 | 203612.66 | 1.19% | 25.00 |
| 2026-02-27 | 73.53 | 72.92 | -0.88 | -1.19% | 72.82 | 73.87 | 271148 | 198649.31 | 1.13% | 34.00 |
| 2026-02-26 | 73.94 | 73.80 | -0.40 | -0.54% | 73.38 | 74.08 | 208913 | 153880.52 | 0.87% | 3.00 |
| 2026-02-25 | 74.28 | 74.20 | -0.15 | -0.20% | 73.42 | 74.44 | 269445 | 199193.64 | 1.12% | 0.00 |
| 2026-02-24 | 77.03 | 74.35 | -0.77 | -1.03% | 74.33 | 77.11 | 345275 | 259918.31 | 1.44% | 0.00 |
| 2026-02-13 | 75.50 | 75.12 | -0.68 | -0.90% | 74.92 | 75.67 | 181427 | 136571.88 | 0.76% | 15.00 |
| 2026-02-12 | 75.35 | 75.80 | 0.35 | 0.46% | 74.90 | 75.88 | 200984 | 151712.89 | 0.84% | 0.00 |
| 2026-02-11 | 78.00 | 75.45 | -2.92 | -3.73% | 75.38 | 78.00 | 345775 | 263158.97 | 1.44% | 3.00 |
| 2026-02-10 | 76.80 | 78.37 | 1.52 | 1.98% | 76.53 | 78.59 | 323531 | 252297.83 | 1.35% | 19.00 |
| 2026-02-09 | 75.36 | 76.85 | 2.20 | 2.95% | 75.35 | 77.33 | 290696 | 222726.12 | 1.21% | 16.00 |
| 2026-02-06 | 73.84 | 74.65 | 0.12 | 0.16% | 73.39 | 75.28 | 214363 | 160215.55 | 0.89% | 2.00 |
| 2026-02-05 | 75.58 | 74.53 | -1.04 | -1.38% | 73.75 | 75.66 | 227301 | 169255.03 | 0.95% | 4.00 |
| 2026-02-04 | 75.29 | 75.57 | 0.14 | 0.19% | 74.30 | 75.78 | 218880 | 163999.12 | 0.91% | 0.00 |
| 2026-02-03 | 75.51 | 75.43 | 0.39 | 0.52% | 74.22 | 75.68 | 267412 | 200476.44 | 1.11% | 0.00 |
| 2026-02-02 | 74.52 | 75.04 | 0.41 | 0.55% | 74.45 | 77.00 | 334006 | 253383.27 | 1.39% | 1.00 |
| 2026-01-30 | 75.68 | 74.63 | -1.24 | -1.63% | 73.21 | 76.08 | 336389 | 251377.20 | 1.40% | 0.00 |
| 2026-01-29 | 76.44 | 75.87 | -0.54 | -0.71% | 75.68 | 77.03 | 306046 | 233239.91 | 1.28% | 0.00 |
| 2026-01-28 | 78.00 | 76.41 | -2.03 | -2.59% | 75.85 | 78.27 | 447352 | 342550.56 | 1.87% | 0.00 |
| 2026-01-27 | 77.01 | 78.44 | 1.24 | 1.61% | 76.75 | 79.70 | 347928 | 272758.00 | 1.45% | 1.00 |
| 2026-01-26 | 79.50 | 77.20 | -2.18 | -2.75% | 77.20 | 80.45 | 418630 | 328547.97 | 1.75% | 4.00 |
| 2026-01-23 | 79.35 | 79.38 | 0.26 | 0.33% | 79.19 | 80.99 | 396278 | 317272.06 | 1.65% | 2.00 |
| 2026-01-22 | 80.60 | 79.12 | -0.96 | -1.20% | 79.03 | 82.59 | 362422 | 291248.91 | 1.51% | 5.00 |
| 2026-01-21 | 79.15 | 80.08 | 0.70 | 0.88% | 79.09 | 81.50 | 376061 | 302792.94 | 1.57% | 5.00 |
| 2026-01-20 | 80.01 | 79.38 | -0.89 | -1.11% | 78.80 | 81.18 | 341004 | 271537.09 | 1.42% | 19.00 |
| 2026-01-19 | 80.85 | 80.27 | -0.58 | -0.72% | 79.91 | 81.55 | 321167 | 259009.48 | 1.34% | 46.00 |
| 2026-01-16 | 81.17 | 80.85 | 0.01 | 0.01% | 80.51 | 82.15 | 469662 | 381177.41 | 1.96% | 39.00 |
| 2026-01-15 | 77.89 | 80.84 | 2.89 | 3.71% | 77.71 | 81.48 | 609284 | 488401.50 | 2.54% | 5.00 |
| 2026-01-14 | 78.61 | 77.95 | -0.38 | -0.49% | 77.01 | 81.36 | 556637 | 441269.66 | 2.32% | 14.00 |
| 2026-01-13 | 80.82 | 78.33 | -2.52 | -3.12% | 78.28 | 80.82 | 438200 | 347562.66 | 1.85% | 9.00 |
| 2026-01-12 | 79.14 | 80.85 | 2.55 | 3.26% | 78.60 | 81.17 | 524379 | 420202.12 | 2.22% | 31.00 |
| 2026-01-09 | 77.46 | 78.30 | 0.72 | 0.93% | 77.31 | 78.98 | 330851 | 258808.62 | 1.40% | 0.00 |
| 2026-01-08 | 78.40 | 77.58 | -0.45 | -0.58% | 77.26 | 79.00 | 306489 | 239134.48 | 1.30% | 23.00 |
| 2026-01-07 | 78.30 | 78.03 | -0.45 | -0.57% | 77.50 | 79.02 | 310867 | 242912.45 | 1.31% | 9.00 |
| 2026-01-06 | 78.69 | 78.48 | 0.13 | 0.17% | 77.50 | 78.80 | 376661 | 294389.59 | 1.59% | 4.00 |
| 2026-01-05 | 75.56 | 78.35 | 3.02 | 4.01% | 75.10 | 79.30 | 564529 | 437510.91 | 2.39% | 35.00 |
| 2025-12-31 | 76.49 | 75.33 | -1.15 | -1.50% | 75.01 | 76.49 | 353220 | 267066.78 | 1.49% | 18.00 |
| 2025-12-30 | 73.05 | 76.48 | 3.03 | 4.13% | 73.00 | 76.69 | 526978 | 396156.53 | 2.23% | 43.00 |
| 2025-12-29 | 73.45 | 73.45 | 0.15 | 0.20% | 73.08 | 74.11 | 236948 | 174319.42 | 1.00% | 21.00 |
| 2025-12-26 | 73.68 | 73.30 | -0.37 | -0.50% | 72.68 | 73.75 | 212020 | 155319.33 | 0.90% | 0.00 |
| 2025-12-25 | 72.50 | 73.67 | 1.31 | 1.81% | 72.50 | 73.87 | 258917 | 190203.22 | 1.09% | 3.00 |
| 2025-12-24 | 72.40 | 72.36 | -0.11 | -0.15% | 71.73 | 72.65 | 192821 | 139332.59 | 0.82% | 0.00 |
| 2025-12-23 | 72.85 | 72.47 | -0.25 | -0.34% | 72.32 | 73.49 | 193021 | 140645.50 | 0.82% | 0.00 |
| 2025-12-22 | 71.83 | 72.72 | 1.17 | 1.64% | 71.71 | 73.15 | 244747 | 177999.45 | 1.03% | 1.00 |
| 2025-12-19 | 71.63 | 71.55 | 0.26 | 0.36% | 71.50 | 72.34 | 141479 | 101653.56 | 0.60% | 13.00 |
| 2025-12-18 | 71.49 | 71.29 | -0.56 | -0.78% | 71.29 | 72.59 | 178061 | 127964.38 | 0.75% | 3.00 |
| 2025-12-17 | 70.56 | 71.85 | 1.30 | 1.84% | 69.98 | 71.89 | 228181 | 161680.58 | 0.96% | 12.00 |
| 2025-12-16 | 71.76 | 70.55 | -1.21 | -1.69% | 70.41 | 71.94 | 178241 | 126242.43 | 0.75% | 3.00 |
| 2025-12-15 | 73.20 | 71.76 | -2.14 | -2.90% | 71.69 | 73.60 | 220404 | 159715.42 | 0.93% | 7.00 |
| 2025-12-12 | 73.50 | 73.90 | 0.17 | 0.23% | 72.83 | 74.08 | 259494 | 190821.03 | 1.10% | 2.00 |
| 2025-12-11 | 74.74 | 73.73 | -0.96 | -1.29% | 73.73 | 75.48 | 272533 | 202812.55 | 1.15% | 10.00 |
| 2025-12-10 | 72.46 | 74.69 | 2.24 | 3.09% | 72.35 | 74.80 | 390618 | 289171.19 | 1.65% | 15.00 |
| 2025-12-09 | 74.00 | 72.45 | -1.59 | -2.15% | 72.31 | 74.00 | 267236 | 195017.36 | 1.13% | 0.00 |
| 2025-12-08 | 73.44 | 74.04 | 0.88 | 1.20% | 72.80 | 74.38 | 334094 | 245704.27 | 1.41% | 49.00 |
| 2025-12-05 | 72.27 | 73.16 | 0.51 | 0.70% | 71.75 | 73.17 | 261873 | 189804.95 | 1.11% | 53.00 |
| 2025-12-04 | 71.24 | 72.65 | 2.38 | 3.39% | 71.24 | 73.33 | 437727 | 316786.78 | 1.85% | 22.00 |
| 2025-12-03 | 71.03 | 70.27 | -0.80 | -1.13% | 70.07 | 71.60 | 175219 | 123715.98 | 0.74% | 5.00 |
| 2025-12-02 | 71.78 | 71.07 | -0.92 | -1.28% | 71.01 | 71.81 | 212151 | 151320.73 | 0.90% | 4.00 |
| 2025-12-01 | 70.93 | 71.99 | 1.33 | 1.88% | 70.36 | 71.99 | 289139 | 206181.62 | 1.22% | 63.00 |
| 2025-11-28 | 70.37 | 70.66 | 0.54 | 0.77% | 69.90 | 70.88 | 185560 | 130866.77 | 0.78% | 0.00 |
| 2025-11-27 | 70.48 | 70.12 | -0.18 | -0.26% | 70.09 | 71.42 | 199939 | 141484.02 | 0.85% | 0.00 |
| 2025-11-26 | 69.86 | 70.30 | 0.49 | 0.70% | 69.41 | 70.85 | 226346 | 159333.58 | 0.96% | 0.00 |
| 2025-11-25 | 70.50 | 69.81 | 0.00 | 0.00% | 69.81 | 71.07 | 243518 | 171522.45 | 1.03% | 1.00 |
| 2025-11-24 | 70.00 | 69.81 | 0.21 | 0.30% | 68.90 | 70.45 | 265126 | 184771.80 | 1.12% | 6.00 |
汇川技术(300124)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。
