| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 69.41 | 69.60 | -0.39 | -0.56% | 68.25 | 70.79 | 308886 | 214863.48 | 1.31% | 6.00 |
| 2025-11-20 | 71.18 | 69.99 | -1.01 | -1.42% | 69.95 | 71.48 | 176255 | 124398.64 | 0.75% | 9.00 |
| 2025-11-19 | 71.59 | 71.00 | -0.51 | -0.71% | 70.82 | 71.87 | 188597 | 134305.92 | 0.80% | 0.00 |
| 2025-11-18 | 71.49 | 71.51 | 0.01 | 0.01% | 71.10 | 71.85 | 183302 | 131102.41 | 0.78% | 9.00 |
| 2025-11-17 | 71.09 | 71.50 | 0.41 | 0.58% | 70.80 | 71.68 | 213802 | 152419.88 | 0.90% | 1.00 |
| 2025-11-14 | 72.30 | 71.09 | -1.31 | -1.81% | 71.09 | 72.50 | 191914 | 137688.81 | 0.81% | 14.00 |
| 2025-11-13 | 71.50 | 72.40 | 0.90 | 1.26% | 71.45 | 72.74 | 202051 | 145842.50 | 0.85% | 2.00 |
| 2025-11-12 | 72.04 | 71.50 | -0.63 | -0.87% | 71.22 | 72.58 | 219386 | 157622.77 | 0.93% | 2.00 |
| 2025-11-11 | 73.24 | 72.13 | -0.68 | -0.93% | 72.04 | 73.99 | 178229 | 129608.98 | 0.75% | 4.00 |
| 2025-11-10 | 73.68 | 72.81 | -0.77 | -1.05% | 72.33 | 74.24 | 214146 | 155902.14 | 0.91% | 0.00 |
| 2025-11-07 | 74.30 | 73.58 | -0.92 | -1.23% | 73.25 | 74.30 | 186519 | 137537.62 | 0.79% | 9.00 |
| 2025-11-06 | 73.19 | 74.50 | 1.40 | 1.92% | 73.01 | 74.75 | 261531 | 193889.11 | 1.11% | 2.00 |
| 2025-11-05 | 72.29 | 73.10 | 0.01 | 0.01% | 71.90 | 73.42 | 255811 | 186013.11 | 1.08% | 6.00 |
| 2025-11-04 | 74.49 | 73.09 | -1.76 | -2.35% | 72.52 | 74.70 | 331993 | 243411.86 | 1.40% | 36.00 |
| 2025-11-03 | 77.38 | 74.85 | -2.16 | -2.80% | 73.83 | 77.38 | 409994 | 307422.66 | 1.73% | 41.00 |
| 2025-10-31 | 77.05 | 77.01 | 0.01 | 0.01% | 76.95 | 79.60 | 383514 | 298894.78 | 1.62% | 0.00 |
| 2025-10-30 | 79.00 | 77.00 | -2.03 | -2.57% | 77.00 | 79.45 | 409853 | 320163.78 | 1.73% | 38.00 |
| 2025-10-29 | 77.38 | 79.03 | 1.72 | 2.22% | 77.31 | 79.03 | 341958 | 268020.16 | 1.45% | 11.00 |
| 2025-10-28 | 78.00 | 77.31 | -0.96 | -1.23% | 77.20 | 78.79 | 406930 | 316911.81 | 1.72% | 12.00 |
| 2025-10-27 | 79.07 | 78.27 | -0.11 | -0.14% | 77.32 | 79.73 | 467175 | 365818.69 | 1.98% | 3.00 |
| 2025-10-24 | 77.00 | 78.38 | -0.87 | -1.10% | 76.00 | 78.70 | 496534 | 385606.16 | 2.10% | 0.00 |
| 2025-10-23 | 78.70 | 79.25 | 0.00 | 0.00% | 77.40 | 79.55 | 260042 | 203644.28 | 1.10% | 1.00 |
| 2025-10-22 | 79.00 | 79.25 | -0.17 | -0.21% | 78.30 | 81.66 | 377076 | 301161.69 | 1.59% | 1.00 |
| 2025-10-21 | 78.65 | 79.42 | 0.88 | 1.12% | 77.94 | 79.96 | 255083 | 201804.59 | 1.08% | 8.00 |
| 2025-10-20 | 78.42 | 78.54 | 0.95 | 1.22% | 77.86 | 79.72 | 304144 | 239476.77 | 1.29% | 2.00 |
| 2025-10-17 | 80.79 | 77.59 | -3.19 | -3.95% | 77.47 | 80.88 | 374769 | 294692.47 | 1.58% | 21.00 |
| 2025-10-16 | 80.60 | 80.78 | 0.07 | 0.09% | 79.96 | 82.31 | 331310 | 268382.50 | 1.40% | 10.00 |
| 2025-10-15 | 79.05 | 80.71 | 1.56 | 1.97% | 78.18 | 81.19 | 398556 | 318051.28 | 1.69% | 3.00 |
| 2025-10-14 | 82.50 | 79.15 | -2.36 | -2.90% | 78.90 | 83.47 | 507765 | 409952.03 | 2.15% | 1.00 |
| 2025-10-13 | 80.35 | 81.51 | -2.82 | -3.34% | 79.80 | 82.57 | 658997 | 534548.56 | 2.79% | 2.00 |
| 2025-10-10 | 89.60 | 84.33 | -4.58 | -5.15% | 83.75 | 89.86 | 746273 | 647073.56 | 3.16% | 10.00 |
| 2025-10-09 | 84.80 | 88.91 | 5.09 | 6.07% | 84.09 | 91.00 | 906926 | 804602.19 | 3.83% | 7.00 |
| 2025-09-30 | 83.05 | 83.82 | 0.42 | 0.50% | 82.50 | 84.41 | 410834 | 342432.34 | 1.74% | 8.00 |
| 2025-09-29 | 82.01 | 83.40 | 1.86 | 2.28% | 80.57 | 83.50 | 503742 | 414200.22 | 2.13% | 3.00 |
| 2025-09-26 | 85.66 | 81.54 | -4.37 | -5.09% | 81.45 | 85.85 | 625683 | 521707.94 | 2.65% | 44.00 |
| 2025-09-25 | 87.00 | 85.91 | -0.42 | -0.49% | 85.10 | 89.65 | 679153 | 588904.94 | 2.87% | 19.00 |
| 2025-09-24 | 82.62 | 86.33 | 3.73 | 4.52% | 82.10 | 87.40 | 722554 | 617196.44 | 3.06% | 8.00 |
| 2025-09-23 | 81.80 | 82.60 | 0.81 | 0.99% | 80.75 | 83.94 | 602816 | 496207.38 | 2.55% | 3.00 |
| 2025-09-22 | 81.70 | 81.79 | 0.09 | 0.11% | 81.01 | 82.38 | 439900 | 358994.59 | 1.86% | 84.00 |
| 2025-09-19 | 82.70 | 81.70 | -0.90 | -1.09% | 81.60 | 84.00 | 559665 | 461752.28 | 2.37% | 11.00 |
| 2025-09-18 | 83.66 | 82.60 | -1.45 | -1.73% | 81.31 | 87.48 | 958787 | 812604.50 | 4.06% | 19.00 |
| 2025-09-17 | 83.50 | 84.05 | 0.56 | 0.67% | 82.48 | 84.44 | 596429 | 497188.19 | 2.52% | 28.00 |
| 2025-09-16 | 79.96 | 83.49 | 3.34 | 4.17% | 79.51 | 85.55 | 806533 | 664876.81 | 3.41% | 10.00 |
| 2025-09-15 | 79.60 | 80.15 | 0.47 | 0.59% | 79.35 | 82.17 | 522526 | 421515.22 | 2.21% | 9.00 |
| 2025-09-12 | 81.34 | 79.68 | -1.02 | -1.26% | 79.49 | 82.21 | 592316 | 477702.31 | 2.51% | 18.00 |
| 2025-09-11 | 79.00 | 80.70 | 1.18 | 1.48% | 77.89 | 81.12 | 576814 | 460448.81 | 2.44% | 25.00 |
| 2025-09-10 | 78.88 | 79.52 | 0.64 | 0.81% | 77.22 | 80.43 | 619240 | 488407.03 | 2.62% | 7.00 |
| 2025-09-09 | 80.51 | 78.88 | -3.13 | -3.82% | 78.46 | 80.90 | 785435 | 624631.88 | 3.32% | 15.00 |
| 2025-09-08 | 73.51 | 82.01 | 8.66 | 11.81% | 73.50 | 85.45 | 1202466 | 954999.62 | 5.09% | 80.50 |
| 2025-09-05 | 71.43 | 73.35 | 1.93 | 2.70% | 70.81 | 73.40 | 375144 | 271363.78 | 1.59% | 26.00 |
| 2025-09-04 | 72.91 | 71.42 | -1.65 | -2.26% | 69.89 | 73.73 | 586695 | 419283.06 | 2.48% | 18.00 |
| 2025-09-03 | 75.05 | 73.07 | -1.83 | -2.44% | 72.47 | 75.40 | 516929 | 381376.66 | 2.19% | 2.00 |
| 2025-09-02 | 75.88 | 74.90 | -1.00 | -1.32% | 73.03 | 76.09 | 625943 | 466904.78 | 2.65% | 4.00 |
| 2025-09-01 | 75.03 | 75.90 | 0.87 | 1.16% | 74.53 | 77.68 | 538290 | 407535.81 | 2.28% | 13.00 |
| 2025-08-29 | 75.00 | 75.03 | 1.25 | 1.69% | 72.64 | 76.28 | 647874 | 483860.53 | 2.74% | 5.00 |
| 2025-08-28 | 72.08 | 73.78 | 1.63 | 2.26% | 71.51 | 73.80 | 664768 | 484056.69 | 2.82% | 35.00 |
| 2025-08-27 | 71.50 | 72.15 | 0.95 | 1.33% | 71.50 | 76.36 | 806116 | 594914.56 | 3.41% | 35.00 |
| 2025-08-26 | 72.00 | 71.20 | -0.65 | -0.90% | 71.00 | 72.76 | 470062 | 337138.16 | 1.97% | 0.00 |
| 2025-08-25 | 71.00 | 71.85 | 2.15 | 3.08% | 70.06 | 72.08 | 597243 | 424346.41 | 2.50% | 26.00 |
| 2025-08-22 | 68.00 | 69.70 | 1.40 | 2.05% | 67.80 | 69.70 | 458258 | 316245.69 | 1.92% | 36.00 |
| 2025-08-21 | 69.20 | 68.30 | -0.58 | -0.84% | 68.06 | 69.99 | 398298 | 274181.56 | 1.67% | 1.00 |
| 2025-08-20 | 67.84 | 68.88 | 0.78 | 1.15% | 67.07 | 68.90 | 390588 | 265180.81 | 1.64% | 17.00 |
| 2025-08-19 | 67.70 | 68.10 | 0.30 | 0.44% | 66.76 | 69.44 | 499193 | 339570.91 | 2.09% | 6.00 |
| 2025-08-18 | 67.59 | 67.80 | 0.46 | 0.68% | 66.81 | 68.48 | 490202 | 331444.75 | 2.05% | 13.00 |
| 2025-08-15 | 66.19 | 67.34 | 0.80 | 1.20% | 66.19 | 67.60 | 386985 | 259786.23 | 1.62% | 0.00 |
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。
