| 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 | 7.40 | 7.48 | 0.08 | 1.08% | 7.40 | 7.64 | 281716 | 21218.40 | 3.99% | 9.00 |
| 2026-03-24 | 7.41 | 7.40 | 0.13 | 1.79% | 7.10 | 7.46 | 327589 | 23746.60 | 4.64% | 0.00 |
| 2026-03-23 | 7.71 | 7.27 | -0.76 | -9.46% | 7.18 | 7.76 | 494702 | 37031.16 | 7.00% | 0.00 |
| 2026-03-20 | 8.07 | 8.03 | -0.01 | -0.12% | 8.03 | 8.29 | 411117 | 33554.43 | 5.82% | 0.00 |
| 2026-03-19 | 8.07 | 8.04 | -0.12 | -1.47% | 7.97 | 8.17 | 254421 | 20510.02 | 3.60% | 0.00 |
| 2026-03-18 | 7.86 | 8.16 | 0.31 | 3.95% | 7.86 | 8.18 | 343010 | 27605.04 | 4.85% | 10.00 |
| 2026-03-17 | 8.19 | 7.85 | -0.32 | -3.92% | 7.82 | 8.25 | 417778 | 33540.64 | 5.91% | 0.00 |
| 2026-03-16 | 8.32 | 8.17 | -0.20 | -2.39% | 8.08 | 8.35 | 383587 | 31302.45 | 5.43% | 0.00 |
| 2026-03-13 | 8.25 | 8.37 | 0.08 | 0.97% | 8.21 | 8.51 | 580912 | 48857.88 | 8.22% | 0.00 |
| 2026-03-12 | 8.21 | 8.29 | 0.03 | 0.36% | 8.18 | 8.40 | 499908 | 41424.47 | 7.07% | 0.00 |
| 2026-03-11 | 8.26 | 8.26 | -0.02 | -0.24% | 8.23 | 8.48 | 548157 | 45626.73 | 7.76% | 1.00 |
| 2026-03-10 | 8.22 | 8.28 | 0.11 | 1.35% | 8.17 | 8.36 | 517881 | 42826.93 | 7.33% | 0.00 |
| 2026-03-09 | 8.06 | 8.17 | -0.10 | -1.21% | 7.87 | 8.24 | 676052 | 54434.77 | 9.57% | 0.00 |
| 2026-03-06 | 8.58 | 8.27 | -0.42 | -4.83% | 8.16 | 8.65 | 899242 | 74362.49 | 12.73% | 0.00 |
| 2026-03-05 | 8.05 | 8.69 | 0.99 | 12.86% | 8.05 | 9.02 | 1276401 | 110121.27 | 18.06% | 0.00 |
| 2026-03-04 | 7.60 | 7.70 | 0.01 | 0.13% | 7.56 | 7.84 | 254879 | 19655.29 | 3.61% | 0.00 |
| 2026-03-03 | 7.87 | 7.69 | -0.13 | -1.66% | 7.67 | 8.07 | 369790 | 29144.71 | 5.23% | 0.00 |
| 2026-03-02 | 7.83 | 7.82 | -0.20 | -2.49% | 7.75 | 8.01 | 292803 | 22991.44 | 4.14% | 50.00 |
| 2026-02-27 | 8.08 | 8.02 | -0.17 | -2.08% | 7.92 | 8.10 | 342798 | 27389.37 | 4.85% | 0.00 |
| 2026-02-26 | 7.96 | 8.19 | 0.25 | 3.15% | 7.93 | 8.25 | 456137 | 37163.45 | 6.45% | 1.00 |
| 2026-02-25 | 8.03 | 7.94 | -0.06 | -0.75% | 7.91 | 8.06 | 283799 | 22550.25 | 4.02% | 0.00 |
| 2026-02-24 | 7.85 | 8.00 | 0.25 | 3.23% | 7.81 | 8.05 | 411159 | 32790.82 | 5.82% | 0.00 |
| 2026-02-13 | 7.60 | 7.75 | 0.12 | 1.57% | 7.59 | 7.84 | 259728 | 20171.45 | 3.68% | 0.00 |
| 2026-02-12 | 7.71 | 7.63 | -0.04 | -0.52% | 7.58 | 7.72 | 144692 | 11058.56 | 2.05% | 0.00 |
| 2026-02-11 | 7.73 | 7.67 | -0.08 | -1.03% | 7.65 | 7.77 | 164227 | 12673.97 | 2.32% | 0.00 |
| 2026-02-10 | 7.73 | 7.75 | 0.03 | 0.39% | 7.70 | 7.81 | 183580 | 14241.19 | 2.60% | 0.00 |
| 2026-02-09 | 7.69 | 7.72 | 0.09 | 1.18% | 7.67 | 7.78 | 207058 | 15996.32 | 2.93% | 0.00 |
| 2026-02-06 | 7.61 | 7.63 | 0.03 | 0.39% | 7.50 | 7.74 | 209472 | 15985.63 | 2.96% | 0.00 |
| 2026-02-05 | 7.69 | 7.60 | -0.12 | -1.55% | 7.59 | 7.71 | 179511 | 13729.79 | 2.54% | 0.00 |
| 2026-02-04 | 7.68 | 7.72 | 0.05 | 0.65% | 7.60 | 7.78 | 281120 | 21603.68 | 3.98% | 0.00 |
| 2026-02-03 | 7.48 | 7.67 | 0.26 | 3.51% | 7.47 | 7.69 | 252966 | 19202.87 | 3.58% | 0.00 |
| 2026-02-02 | 7.49 | 7.41 | -0.11 | -1.46% | 7.39 | 7.58 | 214106 | 16044.40 | 3.03% | 0.00 |
| 2026-01-30 | 7.45 | 7.52 | 0.04 | 0.53% | 7.30 | 7.55 | 225356 | 16755.45 | 3.19% | 0.00 |
| 2026-01-29 | 7.59 | 7.48 | -0.14 | -1.84% | 7.44 | 7.72 | 212234 | 16051.13 | 3.00% | 0.00 |
| 2026-01-28 | 7.78 | 7.62 | -0.13 | -1.68% | 7.58 | 7.81 | 244247 | 18736.63 | 3.46% | 0.00 |
| 2026-01-27 | 7.63 | 7.75 | 0.10 | 1.31% | 7.42 | 7.75 | 261499 | 19898.65 | 3.70% | 0.00 |
| 2026-01-26 | 7.79 | 7.65 | -0.13 | -1.67% | 7.54 | 7.80 | 247898 | 18977.05 | 3.51% | 0.00 |
| 2026-01-23 | 7.70 | 7.78 | 0.05 | 0.65% | 7.66 | 7.79 | 275108 | 21246.17 | 3.89% | 0.00 |
| 2026-01-22 | 7.66 | 7.73 | 0.12 | 1.58% | 7.57 | 7.75 | 223613 | 17156.78 | 3.16% | 0.00 |
| 2026-01-21 | 7.44 | 7.61 | 0.11 | 1.47% | 7.41 | 7.68 | 284214 | 21555.29 | 4.02% | 0.00 |
| 2026-01-20 | 7.48 | 7.50 | 0.01 | 0.13% | 7.42 | 7.55 | 193733 | 14500.31 | 2.74% | 70.00 |
| 2026-01-19 | 7.45 | 7.49 | 0.04 | 0.54% | 7.38 | 7.53 | 207968 | 15539.60 | 2.94% | 0.00 |
| 2026-01-16 | 7.32 | 7.45 | 0.10 | 1.36% | 7.26 | 7.48 | 237774 | 17537.05 | 3.36% | 0.00 |
| 2026-01-15 | 7.36 | 7.35 | -0.06 | -0.81% | 7.26 | 7.42 | 150552 | 11030.79 | 2.13% | 0.00 |
| 2026-01-14 | 7.35 | 7.41 | 0.07 | 0.95% | 7.23 | 7.48 | 256509 | 18968.72 | 3.63% | 0.00 |
| 2026-01-13 | 7.51 | 7.34 | -0.19 | -2.52% | 7.32 | 7.53 | 246607 | 18283.36 | 3.49% | 0.00 |
| 2026-01-12 | 7.44 | 7.53 | 0.07 | 0.94% | 7.38 | 7.55 | 309592 | 23103.66 | 4.38% | 0.00 |
| 2026-01-09 | 7.39 | 7.46 | 0.08 | 1.08% | 7.33 | 7.47 | 193595 | 14360.62 | 2.74% | 29.00 |
| 2026-01-08 | 7.32 | 7.38 | 0.02 | 0.27% | 7.30 | 7.41 | 170318 | 12543.34 | 2.41% | 0.00 |
| 2026-01-07 | 7.34 | 7.36 | 0.03 | 0.41% | 7.24 | 7.42 | 173201 | 12689.49 | 2.45% | 15.00 |
| 2026-01-06 | 7.22 | 7.33 | 0.11 | 1.52% | 7.22 | 7.33 | 177229 | 12908.31 | 2.51% | 0.00 |
| 2026-01-05 | 7.23 | 7.22 | 0.01 | 0.14% | 7.20 | 7.29 | 146009 | 10566.33 | 2.07% | 0.00 |
| 2025-12-31 | 7.16 | 7.21 | 0.07 | 0.98% | 7.03 | 7.26 | 114920 | 8232.06 | 1.63% | 0.00 |
| 2025-12-30 | 7.15 | 7.14 | -0.04 | -0.56% | 7.12 | 7.23 | 102517 | 7341.53 | 1.45% | 0.00 |
| 2025-12-29 | 7.22 | 7.18 | -0.07 | -0.97% | 7.15 | 7.26 | 120267 | 8645.34 | 1.70% | 0.00 |
| 2025-12-26 | 7.28 | 7.25 | -0.05 | -0.68% | 7.14 | 7.31 | 156163 | 11297.20 | 2.21% | 0.00 |
| 2025-12-25 | 7.29 | 7.30 | 0.01 | 0.14% | 7.24 | 7.34 | 145406 | 10595.20 | 2.06% | 0.00 |
| 2025-12-24 | 7.18 | 7.29 | 0.13 | 1.82% | 7.15 | 7.35 | 203151 | 14766.99 | 2.87% | 0.00 |
| 2025-12-23 | 7.09 | 7.16 | 0.07 | 0.99% | 7.02 | 7.31 | 205190 | 14721.04 | 2.90% | 0.00 |
| 2025-12-22 | 7.03 | 7.09 | 0.07 | 1.00% | 7.01 | 7.18 | 141165 | 10038.59 | 2.00% | 2.00 |
| 2025-12-19 | 6.91 | 7.02 | 0.09 | 1.30% | 6.91 | 7.03 | 135166 | 9432.07 | 1.91% | 0.00 |
| 2025-12-18 | 6.86 | 6.93 | 0.02 | 0.29% | 6.84 | 7.00 | 104767 | 7281.13 | 1.48% | 0.00 |
| 2025-12-17 | 6.89 | 6.91 | 0.00 | 0.00% | 6.74 | 6.94 | 170355 | 11626.74 | 2.41% | 0.00 |
| 2025-12-16 | 7.04 | 6.91 | -0.13 | -1.85% | 6.85 | 7.04 | 157009 | 10866.21 | 2.22% | 0.00 |
| 2025-12-15 | 7.00 | 7.04 | 0.01 | 0.14% | 6.93 | 7.13 | 167366 | 11782.02 | 2.37% | 0.00 |
| 2025-12-12 | 7.15 | 7.03 | -0.10 | -1.40% | 7.03 | 7.18 | 202453 | 14388.02 | 2.86% | 0.00 |
| 2025-12-11 | 7.37 | 7.13 | -0.24 | -3.26% | 7.12 | 7.40 | 210103 | 15189.83 | 2.97% | 0.00 |
| 2025-12-10 | 7.62 | 7.37 | -0.22 | -2.90% | 7.32 | 7.63 | 212927 | 15786.22 | 3.01% | 0.00 |
| 2025-12-09 | 7.68 | 7.59 | -0.10 | -1.30% | 7.56 | 7.79 | 179031 | 13735.79 | 2.53% | 0.00 |
| 2025-12-08 | 7.64 | 7.69 | 0.07 | 0.92% | 7.61 | 7.75 | 173419 | 13345.86 | 2.45% | 0.00 |
| 2025-12-05 | 7.55 | 7.62 | 0.06 | 0.79% | 7.46 | 7.62 | 146437 | 11063.35 | 2.07% | 0.00 |
| 2025-12-04 | 7.61 | 7.56 | -0.11 | -1.43% | 7.48 | 7.68 | 129288 | 9776.78 | 1.83% | 0.00 |
| 2025-12-03 | 7.75 | 7.67 | -0.06 | -0.78% | 7.60 | 7.75 | 189909 | 14559.06 | 2.69% | 0.00 |
| 2025-12-02 | 7.73 | 7.73 | -0.03 | -0.39% | 7.70 | 7.82 | 214711 | 16613.35 | 3.04% | 0.00 |
| 2025-12-01 | 7.61 | 7.76 | 0.09 | 1.17% | 7.61 | 7.84 | 247813 | 19187.89 | 3.51% | 0.00 |
| 2025-11-28 | 7.55 | 7.67 | 0.10 | 1.32% | 7.52 | 7.71 | 210432 | 16053.94 | 2.98% | 0.00 |
| 2025-11-27 | 7.43 | 7.57 | 0.15 | 2.02% | 7.39 | 7.66 | 209167 | 15852.65 | 2.96% | 0.00 |
| 2025-11-26 | 7.54 | 7.42 | -0.10 | -1.33% | 7.36 | 7.56 | 156806 | 11701.08 | 2.22% | 0.00 |
| 2025-11-25 | 7.29 | 7.52 | 0.29 | 4.01% | 7.23 | 7.57 | 214375 | 16063.15 | 3.03% | 0.00 |
| 2025-11-24 | 7.18 | 7.23 | 0.11 | 1.54% | 7.07 | 7.29 | 143554 | 10326.83 | 2.03% | 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。
