| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 11.88 | 11.59 | -0.11 | -0.94% | 11.58 | 12.67 | 1144892 | 138122.78 | 21.64% | 312.00 |
| 2025-07-03 | 10.95 | 11.70 | 0.88 | 8.13% | 10.91 | 11.70 | 911688 | 103853.65 | 17.24% | 257.00 |
| 2025-07-02 | 11.25 | 10.82 | -0.49 | -4.33% | 10.76 | 11.29 | 499197 | 54565.75 | 9.44% | 31.00 |
| 2025-07-01 | 11.53 | 11.31 | -0.41 | -3.50% | 11.02 | 11.65 | 670762 | 75636.56 | 12.68% | 185.00 |
| 2025-06-30 | 11.60 | 11.72 | 0.18 | 1.56% | 11.19 | 11.95 | 761044 | 88361.95 | 14.39% | 164.00 |
| 2025-06-27 | 11.74 | 11.54 | -0.80 | -6.48% | 11.40 | 12.72 | 1177269 | 141093.25 | 22.26% | 325.00 |
| 2025-06-26 | 13.45 | 12.34 | -1.21 | -8.93% | 12.11 | 13.45 | 1733316 | 220078.95 | 32.77% | 274.00 |
| 2025-06-25 | 11.10 | 13.55 | 2.26 | 20.02% | 11.10 | 13.55 | 1508130 | 196516.92 | 28.51% | 0.00 |
| 2025-06-24 | 10.65 | 11.29 | 0.76 | 7.22% | 10.28 | 11.50 | 1062683 | 117941.40 | 20.09% | 314.00 |
| 2025-06-23 | 9.58 | 10.53 | 0.99 | 10.38% | 9.56 | 10.60 | 847079 | 86034.02 | 16.01% | 103.00 |
| 2025-06-20 | 9.79 | 9.54 | -0.38 | -3.83% | 9.33 | 9.94 | 585732 | 55972.67 | 11.07% | 200.00 |
| 2025-06-19 | 10.23 | 9.92 | 0.14 | 1.43% | 9.88 | 10.75 | 904759 | 92933.20 | 17.11% | 199.00 |
| 2025-06-18 | 10.13 | 9.78 | -0.35 | -3.46% | 9.70 | 10.31 | 678841 | 67389.14 | 12.83% | 231.00 |
| 2025-06-17 | 10.69 | 10.13 | -0.87 | -7.91% | 10.00 | 10.80 | 900657 | 93199.41 | 17.03% | 85.00 |
| 2025-06-16 | 10.36 | 11.00 | 0.39 | 3.68% | 10.33 | 11.09 | 895564 | 97094.60 | 16.93% | 82.00 |
| 2025-06-13 | 10.55 | 10.61 | -0.08 | -0.75% | 10.55 | 11.28 | 944615 | 103336.81 | 17.86% | 101.00 |
| 2025-06-12 | 10.93 | 10.69 | -0.87 | -7.53% | 10.55 | 11.32 | 1102904 | 119800.05 | 20.85% | 165.00 |
| 2025-06-11 | 12.10 | 11.56 | -1.24 | -9.69% | 10.87 | 12.56 | 1494373 | 175754.14 | 28.25% | 208.00 |
| 2025-06-10 | 11.82 | 12.80 | 1.05 | 8.94% | 11.23 | 13.63 | 1706422 | 214897.88 | 32.26% | 151.00 |
| 2025-06-09 | 11.10 | 11.75 | 0.67 | 6.05% | 10.29 | 11.78 | 1418889 | 155677.30 | 26.82% | 453.00 |
| 2025-06-06 | 10.24 | 11.08 | 0.72 | 6.95% | 10.24 | 11.90 | 1622333 | 181863.84 | 30.67% | 408.00 |
| 2025-06-05 | 8.83 | 10.36 | 1.73 | 20.05% | 8.82 | 10.36 | 1578797 | 152911.44 | 29.85% | 5.00 |
| 2025-06-04 | 7.10 | 8.63 | 1.44 | 20.03% | 7.10 | 8.63 | 746686 | 59445.23 | 14.12% | 1.00 |
| 2025-06-03 | 7.61 | 7.19 | -0.17 | -2.31% | 7.14 | 7.95 | 773618 | 58208.15 | 14.63% | 14.00 |
| 2025-05-30 | 7.82 | 7.36 | 0.02 | 0.27% | 7.27 | 8.39 | 1136348 | 89856.52 | 21.48% | 185.00 |
| 2025-05-29 | 6.14 | 7.34 | 1.22 | 19.93% | 6.11 | 7.34 | 561382 | 38594.77 | 10.61% | 0.00 |
| 2025-05-28 | 6.39 | 6.12 | -0.26 | -4.08% | 6.10 | 6.46 | 285572 | 17787.69 | 5.40% | 0.00 |
| 2025-05-27 | 6.51 | 6.38 | -0.20 | -3.04% | 6.30 | 6.80 | 270743 | 17599.64 | 5.12% | 0.00 |
| 2025-05-26 | 6.72 | 6.58 | -0.20 | -2.95% | 6.20 | 6.75 | 354783 | 23032.28 | 6.71% | 101.00 |
| 2025-05-22 | 6.88 | 6.78 | -0.14 | -2.02% | 6.61 | 6.88 | 185151 | 12464.01 | 3.50% | 0.00 |
| 2025-05-21 | 6.89 | 6.92 | 0.05 | 0.73% | 6.73 | 7.06 | 154575 | 10659.82 | 2.92% | 0.00 |
| 2025-05-20 | 7.32 | 6.87 | -0.51 | -6.91% | 6.80 | 7.43 | 260573 | 18501.44 | 4.93% | 379.00 |
| 2025-05-19 | 7.33 | 7.38 | 0.00 | 0.00% | 7.25 | 7.50 | 170657 | 12602.02 | 3.23% | 28.00 |
| 2025-05-16 | 6.97 | 7.38 | 0.40 | 5.73% | 6.95 | 7.50 | 280452 | 20202.41 | 5.30% | 51.00 |
| 2025-05-15 | 6.95 | 6.98 | -0.16 | -2.24% | 6.92 | 7.18 | 149268 | 10484.33 | 2.82% | 1.00 |
| 2025-05-14 | 6.80 | 7.14 | 0.32 | 4.69% | 6.63 | 7.25 | 241554 | 16821.46 | 4.57% | 1.00 |
| 2025-05-13 | 6.98 | 6.82 | -0.17 | -2.43% | 6.80 | 7.00 | 139816 | 9645.81 | 2.64% | 0.00 |
| 2025-05-12 | 6.70 | 6.99 | 0.16 | 2.34% | 6.55 | 7.03 | 223474 | 15080.55 | 4.22% | 60.00 |
| 2025-05-09 | 6.79 | 6.83 | 0.04 | 0.59% | 6.79 | 7.27 | 252482 | 17788.28 | 4.77% | 0.00 |
| 2025-05-08 | 6.72 | 6.79 | -0.04 | -0.59% | 6.60 | 6.86 | 223580 | 15097.82 | 4.23% | 0.00 |
| 2025-05-07 | 7.00 | 6.83 | -0.01 | -0.15% | 6.64 | 7.31 | 298114 | 20657.53 | 5.64% | 317.00 |
| 2025-05-06 | 6.20 | 6.84 | 0.85 | 14.19% | 6.20 | 6.92 | 257983 | 16966.46 | 4.88% | 45.00 |
| 2025-04-30 | 5.82 | 5.99 | 0.23 | 3.99% | 5.76 | 6.03 | 182896 | 10819.75 | 3.46% | 0.00 |
| 2025-04-29 | 5.90 | 5.76 | -0.11 | -1.87% | 5.71 | 5.90 | 148981 | 8597.29 | 2.82% | 0.00 |
| 2025-04-28 | 5.76 | 5.87 | 0.17 | 2.98% | 5.72 | 6.11 | 246057 | 14510.91 | 4.65% | 75.00 |
| 2025-04-25 | 5.71 | 5.70 | -0.07 | -1.21% | 5.61 | 5.89 | 243224 | 13920.04 | 4.60% | 0.00 |
| 2025-04-24 | 5.68 | 5.77 | 0.18 | 3.22% | 5.68 | 5.96 | 292517 | 16989.11 | 5.53% | 5.00 |
| 2025-04-23 | 5.46 | 5.59 | 0.29 | 5.47% | 5.39 | 5.70 | 346144 | 19288.98 | 6.54% | 0.00 |
| 2025-04-22 | 5.19 | 5.30 | 0.51 | 10.65% | 5.12 | 5.70 | 471431 | 25479.23 | 8.91% | 115.00 |
| 2025-04-21 | 4.77 | 4.79 | 0.01 | 0.21% | 4.64 | 4.82 | 111600 | 5317.30 | 2.11% | 0.00 |
| 2025-04-18 | 4.85 | 4.78 | -0.06 | -1.24% | 4.75 | 4.90 | 107602 | 5180.34 | 2.03% | 0.00 |
| 2025-04-17 | 4.75 | 4.84 | 0.10 | 2.11% | 4.75 | 4.91 | 119004 | 5758.77 | 2.25% | 0.00 |
| 2025-04-16 | 4.72 | 4.74 | 0.00 | 0.00% | 4.61 | 4.82 | 78111 | 3690.38 | 1.48% | 0.00 |
| 2025-04-15 | 4.78 | 4.74 | 0.00 | 0.00% | 4.69 | 4.80 | 65355 | 3100.36 | 1.24% | 0.00 |
| 2025-04-14 | 4.71 | 4.74 | 0.06 | 1.28% | 4.67 | 4.80 | 81163 | 3841.70 | 1.53% | 0.00 |
| 2025-04-11 | 4.58 | 4.68 | 0.13 | 2.86% | 4.58 | 4.75 | 114686 | 5350.00 | 2.17% | 0.00 |
| 2025-04-10 | 4.40 | 4.55 | 0.23 | 5.32% | 4.33 | 4.65 | 145523 | 6590.69 | 2.75% | 0.00 |
| 2025-04-09 | 4.10 | 4.32 | 0.17 | 4.10% | 3.90 | 4.34 | 113743 | 4741.08 | 2.15% | 10.00 |
| 2025-04-08 | 4.10 | 4.15 | 0.15 | 3.75% | 4.02 | 4.28 | 113700 | 4706.14 | 2.15% | 0.00 |
| 2025-04-07 | 4.50 | 4.00 | -0.84 | -17.36% | 3.88 | 4.66 | 198590 | 8500.44 | 3.75% | 0.00 |
| 2025-04-03 | 4.81 | 4.84 | 0.00 | 0.00% | 4.79 | 4.92 | 66466 | 3223.06 | 1.26% | 0.00 |
| 2025-04-02 | 4.74 | 4.84 | 0.10 | 2.11% | 4.70 | 4.91 | 75357 | 3649.18 | 1.42% | 0.00 |
| 2025-04-01 | 4.70 | 4.74 | 0.04 | 0.85% | 4.70 | 4.79 | 66068 | 3137.68 | 1.25% | 0.00 |
| 2025-03-31 | 4.62 | 4.70 | -0.06 | -1.26% | 4.60 | 4.74 | 68570 | 3195.49 | 1.30% | 0.00 |
| 2025-03-28 | 4.83 | 4.76 | -0.07 | -1.45% | 4.73 | 4.84 | 52671 | 2520.58 | 1.00% | 0.00 |
| 2025-03-27 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.89 | 67576 | 3265.56 | 1.28% | 0.00 |
| 2025-03-26 | 4.74 | 4.80 | 0.07 | 1.48% | 4.69 | 4.82 | 76566 | 3641.57 | 1.45% | 0.00 |
| 2025-03-25 | 4.68 | 4.73 | 0.02 | 0.42% | 4.67 | 4.79 | 64025 | 3022.45 | 1.21% | 0.00 |
| 2025-03-24 | 4.96 | 4.71 | -0.28 | -5.61% | 4.64 | 4.99 | 147854 | 7093.08 | 2.80% | 0.00 |
| 2025-03-21 | 4.92 | 4.99 | 0.06 | 1.22% | 4.90 | 5.04 | 96625 | 4801.56 | 1.83% | 0.00 |
| 2025-03-20 | 4.98 | 4.93 | -0.07 | -1.40% | 4.93 | 5.02 | 72499 | 3601.39 | 1.37% | 0.00 |
| 2025-03-19 | 5.09 | 5.00 | -0.09 | -1.77% | 4.95 | 5.12 | 117391 | 5895.89 | 2.22% | 0.00 |
| 2025-03-18 | 5.07 | 5.09 | 0.01 | 0.20% | 5.04 | 5.16 | 104147 | 5305.23 | 1.97% | 0.00 |
| 2025-03-17 | 5.13 | 5.08 | -0.05 | -0.97% | 5.06 | 5.25 | 186902 | 9632.46 | 3.53% | 0.00 |
| 2025-03-14 | 4.94 | 5.13 | 0.22 | 4.48% | 4.88 | 5.25 | 222661 | 11290.57 | 4.21% | 0.00 |
| 2025-03-13 | 4.88 | 4.91 | 0.06 | 1.24% | 4.83 | 5.09 | 177141 | 8794.90 | 3.35% | 3.00 |
| 2025-03-12 | 4.76 | 4.85 | 0.10 | 2.11% | 4.73 | 4.90 | 129210 | 6262.99 | 2.44% | 0.00 |
| 2025-03-11 | 4.65 | 4.75 | 0.07 | 1.50% | 4.62 | 4.76 | 87824 | 4122.72 | 1.66% | 0.00 |
| 2025-03-10 | 4.70 | 4.68 | -0.04 | -0.85% | 4.65 | 4.73 | 79892 | 3741.38 | 1.51% | 0.00 |
| 2025-03-07 | 4.78 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 122975 | 5835.05 | 2.32% | 0.00 |
汇金股份(300368)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。
