| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 6.34 | 6.42 | 0.06 | 0.94% | 6.30 | 6.43 | 80716 | 5159.40 | 1.14% | 0.00 |
| 2025-05-19 | 6.29 | 6.36 | 0.07 | 1.11% | 6.22 | 6.38 | 90401 | 5711.23 | 1.28% | 3.00 |
| 2025-05-16 | 6.28 | 6.29 | 0.03 | 0.48% | 6.24 | 6.35 | 65719 | 4146.88 | 0.93% | 0.00 |
| 2025-05-15 | 6.34 | 6.26 | -0.09 | -1.42% | 6.24 | 6.34 | 58454 | 3671.36 | 0.83% | 0.00 |
| 2025-05-14 | 6.38 | 6.35 | -0.02 | -0.31% | 6.27 | 6.40 | 91010 | 5760.95 | 1.29% | 0.00 |
| 2025-05-13 | 6.53 | 6.37 | -0.08 | -1.24% | 6.34 | 6.53 | 69989 | 4490.82 | 0.99% | 0.00 |
| 2025-05-12 | 6.42 | 6.45 | 0.11 | 1.74% | 6.36 | 6.46 | 76429 | 4905.43 | 1.08% | 22.00 |
| 2025-05-09 | 6.49 | 6.34 | -0.13 | -2.01% | 6.32 | 6.49 | 79070 | 5037.38 | 1.12% | 0.00 |
| 2025-05-08 | 6.33 | 6.47 | 0.11 | 1.73% | 6.33 | 6.49 | 73182 | 4705.29 | 1.04% | 0.00 |
| 2025-05-07 | 6.44 | 6.36 | 0.00 | 0.00% | 6.28 | 6.49 | 105994 | 6764.29 | 1.50% | 0.00 |
| 2025-05-06 | 6.22 | 6.36 | 0.17 | 2.75% | 6.21 | 6.36 | 86882 | 5476.41 | 1.23% | 0.00 |
| 2025-04-30 | 6.05 | 6.19 | 0.11 | 1.81% | 6.05 | 6.23 | 87136 | 5383.49 | 1.23% | 0.00 |
| 2025-04-29 | 6.07 | 6.08 | 0.01 | 0.16% | 6.02 | 6.17 | 80129 | 4901.72 | 1.13% | 0.00 |
| 2025-04-28 | 6.06 | 6.07 | -0.02 | -0.33% | 5.96 | 6.11 | 98219 | 5943.36 | 1.39% | 0.00 |
| 2025-04-25 | 6.12 | 6.09 | -0.04 | -0.65% | 6.08 | 6.16 | 100475 | 6143.36 | 1.42% | 0.00 |
| 2025-04-24 | 6.23 | 6.13 | -0.14 | -2.23% | 6.05 | 6.24 | 157223 | 9605.97 | 2.22% | 2.00 |
| 2025-04-23 | 6.24 | 6.27 | 0.06 | 0.97% | 6.22 | 6.30 | 98412 | 6168.61 | 1.39% | 0.00 |
| 2025-04-22 | 6.15 | 6.21 | 0.04 | 0.65% | 6.13 | 6.23 | 86098 | 5322.93 | 1.22% | 17.00 |
| 2025-04-21 | 6.09 | 6.17 | 0.06 | 0.98% | 6.04 | 6.18 | 90379 | 5551.90 | 1.28% | 0.00 |
| 2025-04-18 | 6.05 | 6.11 | 0.03 | 0.49% | 5.99 | 6.14 | 93878 | 5689.58 | 1.33% | 0.00 |
| 2025-04-17 | 5.98 | 6.08 | 0.07 | 1.16% | 5.93 | 6.16 | 107271 | 6534.72 | 1.52% | 0.00 |
| 2025-04-16 | 6.03 | 6.01 | -0.06 | -0.99% | 5.86 | 6.08 | 105559 | 6319.17 | 1.49% | 0.00 |
| 2025-04-15 | 6.04 | 6.07 | 0.01 | 0.17% | 5.97 | 6.09 | 102938 | 6198.58 | 1.46% | 0.00 |
| 2025-04-14 | 6.05 | 6.06 | 0.10 | 1.68% | 6.02 | 6.20 | 124662 | 7604.07 | 1.76% | 0.00 |
| 2025-04-11 | 5.86 | 5.96 | 0.02 | 0.34% | 5.84 | 6.04 | 127096 | 7603.53 | 1.80% | 0.00 |
| 2025-04-10 | 5.91 | 5.94 | 0.12 | 2.06% | 5.88 | 6.11 | 179029 | 10751.84 | 2.53% | 0.00 |
| 2025-04-09 | 5.58 | 5.82 | 0.15 | 2.65% | 5.12 | 5.88 | 223229 | 12374.66 | 3.16% | 0.00 |
| 2025-04-08 | 5.65 | 5.67 | 0.17 | 3.09% | 5.50 | 5.91 | 206590 | 11825.97 | 2.92% | 0.00 |
| 2025-04-07 | 6.40 | 5.50 | -1.35 | -19.71% | 5.48 | 6.47 | 277869 | 16274.82 | 3.93% | 0.00 |
| 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 |
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。
