| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 7.39 | 7.12 | -0.38 | -5.07% | 7.12 | 7.49 | 191598 | 13894.59 | 2.71% | 0.00 |
| 2025-11-20 | 7.42 | 7.50 | 0.10 | 1.35% | 7.38 | 7.56 | 153552 | 11503.43 | 2.17% | 0.00 |
| 2025-11-19 | 7.54 | 7.40 | -0.18 | -2.37% | 7.34 | 7.59 | 153118 | 11384.05 | 2.17% | 0.00 |
| 2025-11-18 | 7.61 | 7.58 | -0.07 | -0.92% | 7.53 | 7.64 | 178747 | 13540.77 | 2.53% | 0.00 |
| 2025-11-17 | 7.60 | 7.65 | 0.05 | 0.66% | 7.49 | 7.66 | 224437 | 16989.73 | 3.18% | 0.00 |
| 2025-11-14 | 7.46 | 7.60 | 0.10 | 1.33% | 7.46 | 7.68 | 233320 | 17743.47 | 3.30% | 25.00 |
| 2025-11-13 | 7.48 | 7.50 | 0.01 | 0.13% | 7.39 | 7.52 | 159034 | 11872.71 | 2.25% | 0.00 |
| 2025-11-12 | 7.54 | 7.49 | -0.08 | -1.06% | 7.39 | 7.55 | 130339 | 9728.30 | 1.84% | 0.00 |
| 2025-11-11 | 7.55 | 7.57 | 0.04 | 0.53% | 7.52 | 7.64 | 143031 | 10846.11 | 2.02% | 0.00 |
| 2025-11-10 | 7.54 | 7.53 | -0.02 | -0.26% | 7.48 | 7.57 | 153076 | 11500.52 | 2.17% | 0.00 |
| 2025-11-07 | 7.60 | 7.55 | -0.07 | -0.92% | 7.46 | 7.61 | 149076 | 11248.99 | 2.11% | 0.00 |
| 2025-11-06 | 7.57 | 7.62 | 0.05 | 0.66% | 7.47 | 7.65 | 169976 | 12829.46 | 2.41% | 0.00 |
| 2025-11-05 | 7.46 | 7.57 | 0.02 | 0.26% | 7.46 | 7.60 | 149332 | 11275.91 | 2.11% | 0.00 |
| 2025-11-04 | 7.66 | 7.55 | -0.21 | -2.71% | 7.49 | 7.73 | 234338 | 17761.14 | 3.32% | 0.00 |
| 2025-11-03 | 7.42 | 7.76 | 0.34 | 4.58% | 7.34 | 7.78 | 393682 | 30036.54 | 5.57% | 0.00 |
| 2025-10-31 | 7.35 | 7.42 | 0.07 | 0.95% | 7.30 | 7.51 | 220487 | 16433.15 | 3.12% | 0.00 |
| 2025-10-30 | 7.52 | 7.35 | -0.26 | -3.42% | 7.33 | 7.59 | 298469 | 22232.83 | 4.22% | 4.00 |
| 2025-10-29 | 7.53 | 7.61 | 0.06 | 0.79% | 7.50 | 7.82 | 495452 | 38050.48 | 7.01% | 1.00 |
| 2025-10-28 | 7.67 | 7.55 | 0.43 | 6.04% | 7.48 | 7.75 | 704144 | 53525.72 | 9.96% | 42.00 |
| 2025-10-27 | 7.23 | 7.12 | -0.09 | -1.25% | 7.11 | 7.30 | 206218 | 14837.38 | 2.92% | 0.00 |
| 2025-10-24 | 7.17 | 7.21 | 0.04 | 0.56% | 7.14 | 7.22 | 135827 | 9762.37 | 1.92% | 19.00 |
| 2025-10-23 | 7.20 | 7.17 | -0.02 | -0.28% | 7.04 | 7.20 | 141088 | 10022.83 | 2.00% | 0.00 |
| 2025-10-22 | 7.13 | 7.29 | 0.10 | 1.39% | 7.13 | 7.37 | 208444 | 15120.11 | 2.95% | 0.00 |
| 2025-10-21 | 7.08 | 7.19 | 0.13 | 1.84% | 7.03 | 7.20 | 133132 | 9503.82 | 1.88% | 0.00 |
| 2025-10-20 | 7.01 | 7.06 | 0.14 | 2.02% | 7.00 | 7.09 | 124078 | 8740.59 | 1.76% | 0.00 |
| 2025-10-17 | 7.07 | 6.92 | -0.15 | -2.12% | 6.91 | 7.12 | 158927 | 11133.87 | 2.25% | 0.00 |
| 2025-10-16 | 7.25 | 7.07 | -0.20 | -2.75% | 7.02 | 7.25 | 171488 | 12214.59 | 2.43% | 0.00 |
| 2025-10-15 | 7.12 | 7.27 | 0.14 | 1.96% | 7.09 | 7.27 | 158207 | 11357.90 | 2.24% | 0.00 |
| 2025-10-14 | 7.34 | 7.13 | -0.17 | -2.33% | 7.08 | 7.40 | 214312 | 15518.22 | 3.03% | 0.00 |
| 2025-10-13 | 7.02 | 7.30 | 0.00 | 0.00% | 6.96 | 7.33 | 233711 | 16717.79 | 3.31% | 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。
