| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 68.18 | 67.71 | -0.46 | -0.67% | 67.21 | 68.40 | 132417 | 89636.08 | 0.55% | 4.00 |
| 2025-03-31 | 68.29 | 68.17 | -0.30 | -0.44% | 67.03 | 68.45 | 165287 | 111747.37 | 0.69% | 0.00 |
| 2025-03-28 | 68.60 | 68.47 | -0.28 | -0.41% | 68.31 | 69.26 | 97269 | 66763.78 | 0.41% | 55.00 |
| 2025-03-27 | 68.30 | 68.75 | 0.18 | 0.26% | 68.00 | 69.89 | 150262 | 103628.20 | 0.63% | 0.00 |
| 2025-03-26 | 68.60 | 68.57 | -0.08 | -0.12% | 68.50 | 69.67 | 142861 | 98523.95 | 0.60% | 0.00 |
| 2025-03-25 | 69.76 | 68.65 | -1.29 | -1.84% | 68.36 | 70.08 | 153131 | 105763.19 | 0.64% | 0.00 |
| 2025-03-24 | 69.43 | 69.94 | 0.51 | 0.73% | 68.70 | 70.27 | 207461 | 143651.92 | 0.87% | 1.00 |
| 2025-03-21 | 71.05 | 69.43 | -2.09 | -2.92% | 69.20 | 71.33 | 250070 | 174755.16 | 1.05% | 5.00 |
| 2025-03-20 | 72.02 | 71.52 | -1.22 | -1.68% | 70.69 | 72.42 | 232813 | 166339.86 | 0.98% | 0.00 |
| 2025-03-19 | 70.91 | 72.74 | 1.84 | 2.60% | 70.40 | 73.14 | 354582 | 255177.23 | 1.49% | 20.00 |
| 2025-03-18 | 70.42 | 70.90 | 0.49 | 0.70% | 70.01 | 71.14 | 279683 | 197662.19 | 1.17% | 13.00 |
| 2025-03-17 | 72.22 | 70.41 | -3.31 | -4.49% | 69.88 | 72.50 | 600029 | 422394.97 | 2.51% | 7.00 |
| 2025-03-14 | 72.25 | 73.72 | 1.32 | 1.82% | 71.45 | 74.66 | 387471 | 282755.59 | 1.62% | 2.00 |
| 2025-03-13 | 74.38 | 72.40 | -2.30 | -3.08% | 71.98 | 74.58 | 333553 | 242928.67 | 1.40% | 3.00 |
| 2025-03-12 | 77.30 | 74.70 | -3.35 | -4.29% | 74.38 | 77.66 | 412765 | 310599.78 | 1.73% | 1.00 |
| 2025-03-11 | 76.50 | 78.05 | 0.45 | 0.58% | 76.18 | 79.69 | 360253 | 279885.44 | 1.51% | 8.00 |
| 2025-03-10 | 77.00 | 77.60 | 0.90 | 1.17% | 75.86 | 79.15 | 348889 | 270825.94 | 1.46% | 7.00 |
| 2025-03-07 | 76.61 | 76.70 | -0.57 | -0.74% | 76.00 | 78.00 | 259520 | 199491.16 | 1.09% | 17.00 |
| 2025-03-06 | 77.00 | 77.27 | 0.92 | 1.20% | 76.44 | 78.77 | 376372 | 292044.06 | 1.58% | 13.00 |
| 2025-03-05 | 73.50 | 76.35 | 2.28 | 3.08% | 73.40 | 77.50 | 430967 | 328705.22 | 1.89% | 12.00 |
| 2025-03-04 | 71.69 | 74.07 | 1.66 | 2.29% | 71.65 | 75.14 | 334264 | 247120.41 | 1.47% | 3.00 |
| 2025-03-03 | 72.60 | 72.41 | 0.26 | 0.36% | 71.55 | 74.08 | 342424 | 249361.17 | 1.50% | 11.00 |
| 2025-02-28 | 76.38 | 72.15 | -5.55 | -7.14% | 71.85 | 76.85 | 570739 | 418611.41 | 2.50% | 0.00 |
| 2025-02-27 | 77.12 | 77.70 | -0.28 | -0.36% | 75.60 | 78.44 | 434826 | 334823.16 | 1.91% | 5.00 |
| 2025-02-26 | 74.43 | 77.98 | 3.56 | 4.78% | 73.80 | 81.71 | 685289 | 535951.06 | 3.00% | 1.00 |
| 2025-02-25 | 72.74 | 74.42 | 0.42 | 0.57% | 72.45 | 76.00 | 465078 | 347669.16 | 2.04% | 1.00 |
| 2025-02-24 | 74.25 | 74.00 | 0.08 | 0.11% | 72.60 | 75.29 | 422881 | 312221.41 | 1.85% | 0.00 |
| 2025-02-21 | 72.00 | 73.92 | 1.44 | 1.99% | 71.85 | 75.79 | 551398 | 406900.47 | 2.42% | 4.00 |
| 2025-02-20 | 72.06 | 72.48 | -0.08 | -0.11% | 70.81 | 73.40 | 492689 | 354719.38 | 2.16% | 11.00 |
| 2025-02-19 | 66.39 | 72.56 | 5.83 | 8.74% | 66.33 | 73.49 | 876815 | 621127.62 | 3.84% | 34.00 |
| 2025-02-18 | 67.40 | 66.73 | -0.85 | -1.26% | 66.39 | 68.18 | 288099 | 193804.52 | 1.26% | 0.00 |
| 2025-02-17 | 66.60 | 67.58 | 0.99 | 1.49% | 66.16 | 67.75 | 324327 | 217318.77 | 1.42% | 10.00 |
| 2025-02-14 | 65.00 | 66.59 | 1.50 | 2.30% | 64.68 | 67.68 | 382439 | 253781.45 | 1.68% | 5.00 |
| 2025-02-13 | 67.60 | 65.09 | -3.03 | -4.45% | 65.06 | 67.99 | 461372 | 305629.53 | 2.02% | 1.00 |
| 2025-02-12 | 67.97 | 68.12 | -0.35 | -0.51% | 66.55 | 68.53 | 348837 | 236081.09 | 1.53% | 6.00 |
| 2025-02-11 | 68.31 | 68.47 | 0.19 | 0.28% | 67.70 | 69.64 | 397702 | 272720.66 | 1.74% | 15.00 |
| 2025-02-10 | 68.45 | 68.28 | -0.72 | -1.04% | 66.80 | 68.72 | 379819 | 257668.25 | 1.67% | 40.00 |
| 2025-02-07 | 69.00 | 69.00 | -0.41 | -0.59% | 67.70 | 69.70 | 593842 | 409138.75 | 2.60% | 34.00 |
| 2025-02-06 | 63.15 | 69.41 | 6.31 | 10.00% | 62.58 | 70.25 | 870234 | 590709.12 | 3.82% | 13.00 |
| 2025-02-05 | 61.62 | 63.10 | 2.91 | 4.83% | 61.50 | 64.38 | 468335 | 295376.03 | 2.05% | 6.00 |
| 2025-01-27 | 63.14 | 60.19 | -2.94 | -4.66% | 60.19 | 63.33 | 294729 | 180882.53 | 1.29% | 5.00 |
| 2025-01-24 | 61.50 | 63.13 | 1.38 | 2.23% | 61.33 | 64.35 | 447667 | 281724.34 | 1.96% | 24.00 |
| 2025-01-23 | 61.37 | 61.75 | 1.04 | 1.71% | 60.60 | 63.10 | 447324 | 277021.09 | 1.96% | 0.00 |
| 2025-01-22 | 61.07 | 60.71 | -0.78 | -1.27% | 60.21 | 61.28 | 174124 | 105458.73 | 0.76% | 0.00 |
| 2025-01-21 | 60.53 | 61.49 | 1.59 | 2.65% | 60.01 | 61.93 | 294689 | 180086.48 | 1.29% | 63.00 |
| 2025-01-20 | 60.77 | 59.90 | -0.65 | -1.07% | 59.69 | 61.39 | 192136 | 116307.62 | 0.84% | 0.00 |
| 2025-01-17 | 60.11 | 60.55 | 0.13 | 0.22% | 59.80 | 61.44 | 190881 | 115863.22 | 0.84% | 9.00 |
| 2025-01-16 | 61.09 | 60.42 | -0.29 | -0.48% | 59.90 | 61.95 | 225372 | 137170.64 | 0.99% | 0.00 |
| 2025-01-15 | 61.28 | 60.71 | -1.09 | -1.76% | 60.45 | 61.93 | 273660 | 167001.89 | 1.20% | 7.00 |
| 2025-01-14 | 58.36 | 61.80 | 3.45 | 5.91% | 58.11 | 61.85 | 414375 | 250910.62 | 1.82% | 6.00 |
| 2025-01-13 | 59.50 | 58.35 | -1.64 | -2.73% | 58.10 | 60.75 | 249418 | 147597.41 | 1.09% | 10.00 |
| 2025-01-10 | 57.28 | 59.99 | 2.79 | 4.88% | 57.25 | 62.15 | 492448 | 296709.34 | 2.16% | 2.00 |
| 2025-01-09 | 56.48 | 57.20 | 0.41 | 0.72% | 56.33 | 57.77 | 129356 | 73890.07 | 0.57% | 2.00 |
| 2025-01-08 | 56.66 | 56.79 | 0.15 | 0.26% | 55.00 | 57.52 | 161601 | 90897.98 | 0.71% | 0.00 |
| 2025-01-07 | 56.00 | 56.64 | 0.88 | 1.58% | 55.74 | 56.65 | 117715 | 66224.55 | 0.52% | 0.00 |
| 2025-01-06 | 55.89 | 55.76 | -0.18 | -0.32% | 55.15 | 56.52 | 136526 | 75971.39 | 0.60% | 0.00 |
| 2025-01-03 | 56.74 | 55.94 | -0.36 | -0.64% | 55.71 | 57.33 | 153419 | 86682.79 | 0.67% | 5.00 |
| 2025-01-02 | 58.67 | 56.30 | -2.28 | -3.89% | 55.98 | 58.71 | 204158 | 116784.62 | 0.90% | 3.00 |
| 2024-12-31 | 60.08 | 58.58 | -1.50 | -2.50% | 58.58 | 60.22 | 164025 | 97397.27 | 0.72% | 0.00 |
| 2024-12-30 | 59.39 | 60.08 | 0.69 | 1.16% | 59.39 | 61.22 | 220904 | 133521.86 | 0.97% | 0.00 |
| 2024-12-27 | 60.14 | 59.39 | -0.69 | -1.15% | 59.00 | 60.26 | 237926 | 141752.23 | 1.05% | 2.00 |
| 2024-12-26 | 59.48 | 60.08 | 0.60 | 1.01% | 59.17 | 60.20 | 155854 | 93366.48 | 0.69% | 0.00 |
| 2024-12-25 | 59.44 | 59.48 | 0.18 | 0.30% | 58.85 | 59.88 | 123911 | 73553.95 | 0.55% | 6.00 |
| 2024-12-24 | 58.84 | 59.30 | 0.80 | 1.37% | 58.61 | 60.15 | 161344 | 95702.09 | 0.71% | 100.00 |
| 2024-12-23 | 59.21 | 58.50 | -0.95 | -1.60% | 58.13 | 59.60 | 219992 | 129063.36 | 0.97% | 0.00 |
| 2024-12-20 | 59.80 | 59.45 | -0.38 | -0.64% | 59.29 | 60.38 | 172275 | 102992.95 | 0.76% | 0.00 |
| 2024-12-19 | 58.82 | 59.83 | 0.52 | 0.88% | 58.56 | 60.50 | 164090 | 98358.05 | 0.72% | 0.00 |
| 2024-12-18 | 59.35 | 59.31 | 0.09 | 0.15% | 58.75 | 59.79 | 146225 | 86753.30 | 0.64% | 1.00 |
| 2024-12-17 | 59.52 | 59.22 | -0.68 | -1.14% | 58.90 | 60.30 | 151300 | 89778.71 | 0.67% | 2.00 |
| 2024-12-16 | 59.70 | 59.90 | -0.60 | -0.99% | 58.54 | 60.28 | 252613 | 150201.88 | 1.11% | 4.00 |
| 2024-12-13 | 60.86 | 60.50 | -0.75 | -1.22% | 60.35 | 61.65 | 337220 | 205412.45 | 1.49% | 5.00 |
| 2024-12-12 | 61.10 | 61.25 | -0.32 | -0.52% | 60.80 | 61.78 | 210150 | 128662.50 | 0.93% | 0.00 |
| 2024-12-11 | 62.31 | 61.57 | -1.22 | -1.94% | 61.34 | 62.58 | 213643 | 132086.62 | 0.94% | 6.00 |
| 2024-12-10 | 65.05 | 62.79 | 0.27 | 0.43% | 62.67 | 65.37 | 375204 | 239916.84 | 1.65% | 18.00 |
| 2024-12-09 | 62.17 | 62.52 | 0.35 | 0.56% | 61.70 | 63.53 | 249597 | 156494.16 | 1.10% | 3.00 |
| 2024-12-06 | 62.03 | 62.17 | 0.18 | 0.29% | 61.04 | 62.74 | 223748 | 138705.19 | 0.99% | 0.00 |
| 2024-12-05 | 62.00 | 61.99 | -0.25 | -0.40% | 61.04 | 62.98 | 198323 | 122833.08 | 0.87% | 0.00 |
| 2024-12-04 | 61.95 | 62.24 | -0.11 | -0.18% | 61.06 | 63.60 | 273357 | 171008.17 | 1.21% | 1.00 |
| 2024-12-03 | 63.00 | 62.35 | -0.63 | -1.00% | 61.46 | 63.00 | 259788 | 161275.47 | 1.15% | 0.00 |
| 2024-12-02 | 61.50 | 62.98 | 2.68 | 4.44% | 61.33 | 63.50 | 483479 | 303283.22 | 2.13% | 28.00 |
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。
