| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.84 | 6.85 | -0.05 | -0.72% | 6.74 | 6.93 | 110839 | 7575.95 | 1.57% | 0.00 |
| 2025-04-02 | 6.92 | 6.90 | 0.03 | 0.44% | 6.88 | 7.24 | 171270 | 12016.41 | 2.42% | 0.00 |
| 2025-04-01 | 6.79 | 6.87 | 0.08 | 1.18% | 6.79 | 6.97 | 79500 | 5484.16 | 1.13% | 0.00 |
| 2025-03-31 | 6.83 | 6.79 | -0.10 | -1.45% | 6.67 | 6.85 | 112376 | 7590.29 | 1.59% | 0.00 |
| 2025-03-28 | 7.08 | 6.89 | -0.20 | -2.82% | 6.88 | 7.15 | 112944 | 7891.20 | 1.60% | 0.00 |
| 2025-03-27 | 7.00 | 7.09 | 0.06 | 0.85% | 6.86 | 7.11 | 117010 | 8186.37 | 1.66% | 0.00 |
| 2025-03-26 | 6.93 | 7.03 | 0.12 | 1.74% | 6.90 | 7.10 | 127324 | 8966.59 | 1.80% | 0.00 |
| 2025-03-25 | 6.97 | 6.91 | -0.06 | -0.86% | 6.85 | 7.01 | 123327 | 8537.65 | 1.75% | 0.00 |
| 2025-03-24 | 7.23 | 6.97 | -0.26 | -3.60% | 6.79 | 7.28 | 192898 | 13517.61 | 2.73% | 0.00 |
| 2025-03-21 | 7.40 | 7.23 | -0.22 | -2.95% | 7.19 | 7.45 | 152123 | 11112.34 | 2.15% | 18.00 |
| 2025-03-20 | 7.42 | 7.45 | 0.02 | 0.27% | 7.37 | 7.51 | 124528 | 9294.69 | 1.76% | 0.00 |
| 2025-03-19 | 7.40 | 7.43 | 0.00 | 0.00% | 7.35 | 7.50 | 132028 | 9818.80 | 1.87% | 0.00 |
| 2025-03-18 | 7.39 | 7.43 | 0.04 | 0.54% | 7.35 | 7.47 | 127818 | 9465.77 | 1.81% | 8.00 |
| 2025-03-17 | 7.29 | 7.39 | 0.10 | 1.37% | 7.25 | 7.41 | 129278 | 9518.16 | 1.83% | 20.00 |
| 2025-03-14 | 7.12 | 7.29 | 0.17 | 2.39% | 7.04 | 7.30 | 145719 | 10498.12 | 2.06% | 0.00 |
| 2025-03-13 | 7.25 | 7.12 | -0.15 | -2.06% | 7.02 | 7.29 | 133633 | 9492.75 | 1.89% | 0.00 |
| 2025-03-12 | 7.16 | 7.27 | 0.12 | 1.68% | 7.13 | 7.37 | 162196 | 11784.24 | 2.30% | 0.00 |
| 2025-03-11 | 7.03 | 7.15 | 0.05 | 0.70% | 6.98 | 7.19 | 106024 | 7510.63 | 1.50% | 0.00 |
| 2025-03-10 | 7.18 | 7.10 | -0.08 | -1.11% | 7.05 | 7.23 | 95825 | 6823.88 | 1.36% | 0.00 |
| 2025-03-07 | 7.33 | 7.18 | -0.15 | -2.05% | 7.13 | 7.33 | 143569 | 10382.41 | 2.03% | 0.00 |
| 2025-03-06 | 7.21 | 7.33 | 0.14 | 1.95% | 7.20 | 7.38 | 135798 | 9919.80 | 1.92% | 170.00 |
| 2025-03-05 | 7.23 | 7.19 | -0.06 | -0.83% | 7.08 | 7.26 | 107448 | 7679.74 | 1.52% | 0.00 |
| 2025-03-04 | 7.05 | 7.25 | 0.17 | 2.40% | 6.95 | 7.26 | 114773 | 8213.99 | 1.62% | 0.00 |
| 2025-03-03 | 7.09 | 7.08 | 0.02 | 0.28% | 7.03 | 7.25 | 121276 | 8670.85 | 1.72% | 0.00 |
| 2025-02-28 | 7.38 | 7.06 | -0.36 | -4.85% | 7.05 | 7.38 | 163239 | 11729.85 | 2.31% | 0.00 |
| 2025-02-27 | 7.53 | 7.42 | -0.13 | -1.72% | 7.28 | 7.55 | 154232 | 11433.53 | 2.18% | 10.00 |
| 2025-02-26 | 7.55 | 7.55 | 0.05 | 0.67% | 7.46 | 7.60 | 158838 | 11925.11 | 2.25% | 0.00 |
| 2025-02-25 | 7.34 | 7.50 | 0.10 | 1.35% | 7.26 | 7.64 | 233915 | 17530.80 | 3.31% | 0.00 |
| 2025-02-24 | 7.38 | 7.40 | 0.01 | 0.14% | 7.28 | 7.43 | 135129 | 9938.40 | 1.91% | 0.00 |
| 2025-02-21 | 7.34 | 7.39 | 0.03 | 0.41% | 7.24 | 7.41 | 148545 | 10905.24 | 2.10% | 0.00 |
| 2025-02-20 | 7.21 | 7.36 | 0.15 | 2.08% | 7.18 | 7.38 | 139678 | 10206.16 | 1.98% | 0.00 |
| 2025-02-19 | 7.05 | 7.21 | 0.14 | 1.98% | 7.05 | 7.21 | 112354 | 8040.93 | 1.59% | 0.00 |
| 2025-02-18 | 7.32 | 7.07 | -0.27 | -3.68% | 7.03 | 7.37 | 124965 | 8979.71 | 1.77% | 0.00 |
| 2025-02-17 | 7.25 | 7.34 | 0.08 | 1.10% | 7.25 | 7.39 | 107354 | 7872.88 | 1.52% | 0.00 |
| 2025-02-14 | 7.32 | 7.26 | -0.04 | -0.55% | 7.22 | 7.33 | 108101 | 7869.52 | 1.53% | 0.00 |
| 2025-02-13 | 7.45 | 7.30 | -0.14 | -1.88% | 7.27 | 7.46 | 133981 | 9827.54 | 1.90% | 0.00 |
| 2025-02-12 | 7.40 | 7.44 | 0.03 | 0.40% | 7.34 | 7.50 | 110361 | 8181.28 | 1.56% | 0.00 |
| 2025-02-11 | 7.37 | 7.41 | 0.02 | 0.27% | 7.30 | 7.46 | 128801 | 9512.97 | 1.82% | 0.00 |
| 2025-02-10 | 7.24 | 7.39 | 0.14 | 1.93% | 7.22 | 7.39 | 125873 | 9219.29 | 1.78% | 10.00 |
| 2025-02-07 | 7.18 | 7.25 | 0.08 | 1.12% | 7.12 | 7.37 | 166298 | 12053.22 | 2.35% | 0.00 |
| 2025-02-06 | 6.94 | 7.17 | 0.23 | 3.31% | 6.88 | 7.17 | 135960 | 9634.66 | 1.92% | 0.00 |
| 2025-02-05 | 6.87 | 6.94 | 0.20 | 2.97% | 6.85 | 7.01 | 125056 | 8670.48 | 1.77% | 0.00 |
| 2025-01-27 | 7.02 | 6.74 | -0.23 | -3.30% | 6.73 | 7.05 | 123851 | 8533.88 | 1.75% | 0.00 |
| 2025-01-24 | 6.86 | 6.97 | 0.08 | 1.16% | 6.84 | 7.00 | 114415 | 7912.45 | 1.62% | 0.00 |
| 2025-01-23 | 7.03 | 6.89 | -0.05 | -0.72% | 6.87 | 7.14 | 158063 | 11118.26 | 2.24% | 0.00 |
| 2025-01-22 | 6.92 | 6.94 | -0.04 | -0.57% | 6.85 | 7.07 | 134898 | 9361.30 | 1.91% | 0.00 |
| 2025-01-21 | 7.00 | 6.98 | -0.08 | -1.13% | 6.86 | 7.12 | 142697 | 9939.76 | 2.02% | 0.00 |
| 2025-01-20 | 7.01 | 7.06 | 0.12 | 1.73% | 6.91 | 7.11 | 130393 | 9163.04 | 1.85% | 0.00 |
| 2025-01-17 | 6.97 | 6.94 | -0.06 | -0.86% | 6.90 | 7.02 | 122869 | 8537.58 | 1.74% | 0.00 |
| 2025-01-16 | 7.07 | 7.00 | -0.04 | -0.57% | 6.95 | 7.20 | 128666 | 9090.76 | 1.82% | 0.00 |
| 2025-01-15 | 7.01 | 7.04 | 0.03 | 0.43% | 6.92 | 7.11 | 144408 | 10140.04 | 2.04% | 0.00 |
| 2025-01-14 | 6.70 | 7.01 | 0.35 | 5.26% | 6.66 | 7.03 | 176529 | 12197.27 | 2.50% | 0.00 |
| 2025-01-13 | 6.52 | 6.66 | 0.10 | 1.52% | 6.36 | 6.67 | 119359 | 7790.98 | 1.69% | 0.00 |
| 2025-01-10 | 6.95 | 6.56 | -0.37 | -5.34% | 6.55 | 6.98 | 153436 | 10378.71 | 2.17% | 0.00 |
| 2025-01-09 | 6.87 | 6.93 | -0.02 | -0.29% | 6.83 | 7.04 | 113124 | 7879.69 | 1.60% | 0.00 |
| 2025-01-08 | 6.93 | 6.95 | -0.09 | -1.28% | 6.66 | 7.02 | 173456 | 11892.85 | 2.45% | 0.00 |
| 2025-01-07 | 6.88 | 7.04 | 0.17 | 2.47% | 6.81 | 7.05 | 153197 | 10630.59 | 2.17% | 0.00 |
| 2025-01-06 | 6.90 | 6.87 | -0.03 | -0.43% | 6.63 | 6.97 | 146430 | 9988.39 | 2.07% | 0.00 |
| 2025-01-03 | 7.31 | 6.90 | -0.35 | -4.83% | 6.76 | 7.50 | 243222 | 17430.30 | 3.44% | 0.00 |
| 2025-01-02 | 7.48 | 7.25 | -0.24 | -3.20% | 7.13 | 7.69 | 208370 | 15393.27 | 2.95% | 0.00 |
| 2024-12-31 | 7.93 | 7.49 | -0.42 | -5.31% | 7.45 | 8.05 | 252616 | 19570.62 | 3.57% | 0.00 |
| 2024-12-30 | 7.95 | 7.91 | -0.11 | -1.37% | 7.73 | 8.11 | 175988 | 13945.45 | 2.49% | 0.00 |
| 2024-12-27 | 7.82 | 8.02 | 0.20 | 2.56% | 7.76 | 8.30 | 305252 | 24799.35 | 4.32% | 81.00 |
| 2024-12-26 | 7.66 | 7.82 | 0.12 | 1.56% | 7.60 | 7.90 | 159054 | 12451.17 | 2.25% | 0.00 |
| 2024-12-25 | 7.83 | 7.70 | -0.20 | -2.53% | 7.55 | 7.96 | 184743 | 14249.99 | 2.61% | 0.00 |
| 2024-12-24 | 7.80 | 7.90 | 0.15 | 1.94% | 7.68 | 7.93 | 177974 | 13916.15 | 2.52% | 0.00 |
| 2024-12-23 | 8.15 | 7.75 | -0.40 | -4.91% | 7.71 | 8.20 | 214973 | 16947.46 | 3.04% | 0.00 |
| 2024-12-20 | 7.97 | 8.15 | 0.14 | 1.75% | 7.88 | 8.23 | 215887 | 17561.58 | 3.06% | 6.00 |
| 2024-12-19 | 7.62 | 8.01 | 0.25 | 3.22% | 7.61 | 8.05 | 248233 | 19600.35 | 3.51% | 0.00 |
| 2024-12-18 | 7.82 | 7.76 | 0.03 | 0.39% | 7.55 | 7.93 | 224033 | 17400.00 | 3.17% | 0.00 |
| 2024-12-17 | 8.13 | 7.73 | -0.45 | -5.50% | 7.69 | 8.18 | 250405 | 19713.12 | 3.54% | 0.00 |
| 2024-12-16 | 8.50 | 8.18 | -0.26 | -3.08% | 8.11 | 8.54 | 305982 | 25204.38 | 4.33% | 0.00 |
| 2024-12-13 | 8.34 | 8.44 | -0.03 | -0.35% | 8.34 | 8.76 | 522339 | 44906.34 | 7.39% | 0.00 |
| 2024-12-12 | 8.33 | 8.47 | 0.14 | 1.68% | 8.19 | 8.47 | 345716 | 28900.97 | 4.89% | 0.00 |
| 2024-12-11 | 8.06 | 8.33 | 0.22 | 2.71% | 8.01 | 8.35 | 339172 | 27997.42 | 4.80% | 100.00 |
| 2024-12-10 | 8.25 | 8.11 | 0.09 | 1.12% | 8.07 | 8.35 | 355793 | 29224.15 | 5.04% | 0.00 |
| 2024-12-09 | 8.15 | 8.02 | -0.19 | -2.31% | 7.93 | 8.22 | 239434 | 19307.79 | 3.39% | 0.00 |
| 2024-12-06 | 7.98 | 8.21 | 0.24 | 3.01% | 7.81 | 8.36 | 385494 | 31198.89 | 5.46% | 35.00 |
| 2024-12-05 | 7.87 | 7.97 | 0.08 | 1.01% | 7.83 | 8.07 | 229668 | 18321.31 | 3.25% | 0.00 |
| 2024-12-04 | 7.98 | 7.89 | -0.17 | -2.11% | 7.85 | 8.11 | 227135 | 18087.84 | 3.21% | 0.00 |
鸿利智汇(300219)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。
