| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.75 | 18.30 | 0.78 | 4.45% | 17.58 | 18.98 | 921802 | 169175.47 | 17.43% | 64.00 |
| 2025-10-24 | 17.31 | 17.52 | 0.10 | 0.57% | 17.01 | 17.89 | 729160 | 127349.95 | 13.79% | 189.00 |
| 2025-10-23 | 18.64 | 17.42 | -1.19 | -6.39% | 17.11 | 18.77 | 875651 | 154149.31 | 16.55% | 109.00 |
| 2025-10-22 | 18.92 | 18.61 | -0.59 | -3.07% | 18.41 | 19.14 | 760709 | 142505.03 | 14.38% | 44.00 |
| 2025-10-21 | 17.91 | 19.20 | 1.21 | 6.73% | 17.79 | 19.50 | 1146632 | 215580.44 | 21.68% | 213.00 |
| 2025-10-20 | 18.38 | 17.99 | -0.32 | -1.75% | 17.87 | 18.99 | 847377 | 155302.59 | 16.02% | 160.00 |
| 2025-10-17 | 17.87 | 18.31 | 0.48 | 2.69% | 17.87 | 18.99 | 938406 | 173995.45 | 17.74% | 147.00 |
| 2025-10-16 | 18.00 | 17.83 | -0.80 | -4.29% | 17.71 | 18.82 | 853157 | 154588.70 | 16.13% | 224.00 |
| 2025-10-15 | 19.51 | 18.63 | -1.26 | -6.33% | 17.88 | 20.86 | 1325578 | 255439.03 | 25.06% | 194.00 |
| 2025-10-14 | 19.28 | 19.89 | 1.08 | 5.74% | 18.90 | 20.70 | 1327183 | 262397.00 | 25.09% | 177.00 |
| 2025-10-13 | 18.00 | 18.81 | -0.69 | -3.54% | 18.00 | 19.69 | 1013960 | 190606.97 | 19.17% | 173.00 |
| 2025-10-10 | 19.63 | 19.50 | -0.49 | -2.45% | 19.20 | 20.92 | 1434953 | 287421.34 | 27.13% | 139.00 |
| 2025-10-09 | 18.88 | 19.99 | 0.88 | 4.60% | 18.22 | 20.25 | 1451370 | 280891.84 | 27.44% | 272.00 |
| 2025-09-30 | 18.78 | 19.11 | 0.03 | 0.16% | 18.77 | 20.17 | 1822673 | 354196.62 | 34.46% | 79.00 |
| 2025-09-29 | 16.00 | 19.08 | 3.18 | 20.00% | 15.78 | 19.08 | 1785903 | 320907.62 | 33.76% | 148.00 |
| 2025-09-26 | 15.40 | 15.90 | 0.45 | 2.91% | 15.33 | 16.78 | 883574 | 142636.28 | 16.70% | 30.00 |
| 2025-09-25 | 15.78 | 15.45 | -0.61 | -3.80% | 15.45 | 16.13 | 579861 | 91078.39 | 10.96% | 172.00 |
| 2025-09-24 | 16.00 | 16.06 | 0.04 | 0.25% | 15.47 | 16.48 | 849111 | 135407.00 | 16.05% | 93.00 |
| 2025-09-23 | 16.46 | 16.02 | -1.68 | -9.49% | 15.68 | 16.88 | 1034027 | 168253.08 | 19.55% | 227.00 |
| 2025-09-22 | 16.88 | 17.70 | 0.99 | 5.92% | 16.48 | 17.80 | 1210904 | 209840.92 | 22.89% | 341.00 |
| 2025-09-19 | 16.45 | 16.71 | 0.31 | 1.89% | 16.01 | 17.20 | 1238486 | 207633.81 | 23.41% | 65.00 |
| 2025-09-18 | 16.14 | 16.40 | -0.65 | -3.81% | 15.73 | 17.01 | 1365395 | 222873.52 | 25.81% | 111.00 |
| 2025-09-17 | 14.18 | 17.05 | 2.82 | 19.82% | 14.01 | 17.08 | 1648080 | 265581.81 | 31.16% | 138.00 |
| 2025-09-16 | 14.11 | 14.23 | 0.23 | 1.64% | 13.67 | 14.47 | 384527 | 54490.20 | 7.27% | 16.00 |
| 2025-09-15 | 14.42 | 14.00 | -0.68 | -4.63% | 13.95 | 14.44 | 460962 | 64960.03 | 8.71% | 169.00 |
| 2025-09-12 | 14.65 | 14.68 | 0.05 | 0.34% | 14.42 | 15.35 | 569924 | 84652.98 | 10.77% | 154.00 |
| 2025-09-11 | 14.20 | 14.63 | 0.22 | 1.53% | 14.12 | 14.75 | 498282 | 72342.27 | 9.42% | 94.00 |
| 2025-09-10 | 14.46 | 14.41 | -0.19 | -1.30% | 14.21 | 14.80 | 372258 | 53696.20 | 7.04% | 102.00 |
| 2025-09-09 | 13.84 | 14.60 | 0.75 | 5.42% | 13.55 | 14.82 | 652358 | 94153.93 | 12.33% | 65.00 |
| 2025-09-08 | 13.75 | 13.85 | -0.08 | -0.57% | 13.62 | 14.10 | 332716 | 46115.75 | 6.29% | 40.00 |
| 2025-09-05 | 13.61 | 13.93 | 0.33 | 2.43% | 13.43 | 14.08 | 373772 | 51613.86 | 7.07% | 23.00 |
| 2025-09-04 | 14.66 | 13.60 | -1.19 | -8.05% | 13.35 | 14.69 | 584680 | 81648.98 | 11.05% | 82.00 |
| 2025-09-03 | 14.71 | 14.79 | -0.31 | -2.05% | 14.52 | 15.50 | 497357 | 74734.25 | 9.40% | 115.00 |
| 2025-09-02 | 15.82 | 15.10 | -1.05 | -6.50% | 14.91 | 16.22 | 713730 | 109286.48 | 13.49% | 199.00 |
| 2025-09-01 | 16.60 | 16.15 | -0.40 | -2.42% | 15.83 | 17.68 | 1079056 | 178830.55 | 20.40% | 183.00 |
| 2025-08-29 | 15.50 | 16.55 | 1.00 | 6.43% | 15.38 | 16.89 | 1018709 | 167395.38 | 19.26% | 59.00 |
| 2025-08-28 | 15.01 | 15.55 | 0.67 | 4.50% | 14.75 | 15.88 | 691779 | 106777.75 | 13.08% | 62.00 |
| 2025-08-27 | 15.37 | 14.88 | -0.67 | -4.31% | 14.88 | 15.68 | 593664 | 90663.29 | 11.22% | 147.00 |
| 2025-08-26 | 16.10 | 15.55 | -0.67 | -4.13% | 15.48 | 16.36 | 724800 | 114746.47 | 13.70% | 52.00 |
| 2025-08-25 | 15.70 | 16.22 | 0.76 | 4.92% | 15.65 | 16.68 | 907621 | 146503.33 | 17.16% | 107.00 |
| 2025-08-22 | 15.58 | 15.46 | -0.50 | -3.13% | 15.42 | 16.25 | 780968 | 122144.76 | 14.76% | 145.00 |
| 2025-08-21 | 17.35 | 15.96 | -1.02 | -6.01% | 15.61 | 17.45 | 949651 | 155427.02 | 17.95% | 291.00 |
| 2025-08-20 | 16.10 | 16.98 | 0.70 | 4.30% | 16.10 | 17.47 | 1046471 | 176198.27 | 19.78% | 177.00 |
| 2025-08-19 | 16.22 | 16.28 | -0.48 | -2.86% | 16.22 | 17.63 | 1191430 | 200585.70 | 22.52% | 63.00 |
| 2025-08-18 | 16.21 | 16.76 | 0.06 | 0.36% | 15.90 | 18.38 | 1617254 | 272791.59 | 30.58% | 363.00 |
| 2025-08-15 | 15.56 | 16.70 | 1.47 | 9.65% | 15.21 | 17.30 | 1480211 | 243977.39 | 27.98% | 84.00 |
| 2025-08-14 | 16.63 | 15.23 | -1.97 | -11.45% | 15.20 | 17.00 | 1342342 | 215241.06 | 25.38% | 210.00 |
| 2025-08-13 | 17.40 | 17.20 | -0.43 | -2.44% | 16.33 | 17.58 | 1487638 | 251683.48 | 28.12% | 246.00 |
| 2025-08-12 | 15.81 | 17.63 | 1.19 | 7.24% | 15.81 | 17.77 | 1657891 | 279934.72 | 31.34% | 226.00 |
| 2025-08-11 | 13.94 | 16.44 | 2.45 | 17.51% | 13.94 | 16.79 | 1775388 | 278589.59 | 33.56% | 350.00 |
| 2025-08-08 | 14.00 | 13.99 | 0.12 | 0.87% | 13.60 | 15.30 | 1461702 | 210104.47 | 27.63% | 149.00 |
| 2025-08-07 | 12.50 | 13.87 | 1.27 | 10.08% | 12.50 | 15.10 | 1524327 | 208034.83 | 28.82% | 401.00 |
| 2025-08-06 | 11.94 | 12.60 | 0.65 | 5.44% | 11.72 | 12.73 | 1074504 | 130490.79 | 20.31% | 229.00 |
| 2025-08-05 | 10.99 | 11.95 | 1.07 | 9.83% | 10.86 | 12.30 | 999919 | 116031.23 | 18.90% | 202.00 |
| 2025-08-04 | 10.57 | 10.88 | 0.19 | 1.78% | 10.48 | 10.96 | 362915 | 39020.20 | 6.86% | 65.00 |
| 2025-08-01 | 11.01 | 10.69 | -0.32 | -2.91% | 10.66 | 11.20 | 516772 | 56334.66 | 9.77% | 101.00 |
| 2025-07-31 | 11.11 | 11.01 | -0.39 | -3.42% | 10.94 | 11.64 | 587059 | 65959.98 | 11.10% | 291.00 |
| 2025-07-30 | 11.65 | 11.40 | -0.35 | -2.98% | 11.28 | 12.15 | 695857 | 81304.66 | 13.16% | 49.00 |
| 2025-07-29 | 11.54 | 11.75 | 0.11 | 0.95% | 11.28 | 11.89 | 736502 | 85392.05 | 13.92% | 138.00 |
| 2025-07-28 | 11.34 | 11.64 | 0.51 | 4.58% | 11.15 | 12.10 | 807053 | 94546.13 | 15.26% | 272.00 |
| 2025-07-25 | 11.53 | 11.13 | -0.48 | -4.13% | 11.05 | 11.80 | 790640 | 89689.58 | 14.95% | 125.00 |
| 2025-07-24 | 10.01 | 11.61 | 1.53 | 15.18% | 10.01 | 12.03 | 1130848 | 126455.62 | 21.38% | 31.00 |
| 2025-07-23 | 10.00 | 10.08 | -0.23 | -2.23% | 10.00 | 10.46 | 370157 | 37733.05 | 7.00% | 212.00 |
| 2025-07-22 | 10.15 | 10.31 | 0.09 | 0.88% | 9.95 | 10.66 | 519024 | 53253.55 | 9.81% | 1.00 |
| 2025-07-21 | 10.52 | 10.22 | -0.25 | -2.39% | 10.18 | 10.56 | 388514 | 39866.40 | 7.35% | 36.00 |
| 2025-07-18 | 10.27 | 10.47 | 0.20 | 1.95% | 10.15 | 10.70 | 472402 | 49125.26 | 8.93% | 40.00 |
| 2025-07-17 | 10.04 | 10.27 | 0.23 | 2.29% | 10.00 | 10.36 | 480570 | 49260.63 | 9.09% | 16.00 |
| 2025-07-16 | 10.00 | 10.04 | -0.09 | -0.89% | 9.71 | 10.19 | 433425 | 42965.80 | 8.19% | 4.00 |
| 2025-07-15 | 9.82 | 10.13 | 0.31 | 3.16% | 9.78 | 10.28 | 486796 | 49016.69 | 9.20% | 39.00 |
| 2025-07-14 | 9.93 | 9.82 | -0.30 | -2.96% | 9.60 | 10.08 | 450775 | 44091.61 | 8.52% | 55.00 |
| 2025-07-11 | 10.00 | 10.12 | -0.06 | -0.59% | 9.80 | 10.48 | 700654 | 71358.35 | 13.25% | 105.00 |
| 2025-07-10 | 11.18 | 10.18 | -2.19 | -17.70% | 10.00 | 11.47 | 1219978 | 129730.83 | 23.06% | 130.00 |
| 2025-07-09 | 12.62 | 12.37 | -0.39 | -3.06% | 12.13 | 13.00 | 795559 | 98820.66 | 15.04% | 323.00 |
| 2025-07-08 | 11.70 | 12.76 | 0.95 | 8.04% | 11.61 | 12.78 | 1027630 | 127250.70 | 19.43% | 163.00 |
| 2025-07-07 | 11.49 | 11.81 | 0.22 | 1.90% | 11.12 | 12.20 | 769972 | 90115.16 | 14.56% | 20.00 |
| 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 |
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。
