| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.94 | 14.89 | -0.01 | -0.07% | 14.80 | 15.40 | 386171 | 58328.42 | 7.30% | 61.00 |
| 2025-12-11 | 15.56 | 14.90 | -0.81 | -5.16% | 14.90 | 15.67 | 436830 | 66211.30 | 8.26% | 33.00 |
| 2025-12-10 | 15.38 | 15.71 | 0.34 | 2.21% | 15.20 | 15.92 | 530610 | 82856.38 | 10.03% | 210.00 |
| 2025-12-09 | 15.47 | 15.37 | -0.45 | -2.84% | 15.31 | 15.77 | 467782 | 72288.25 | 8.84% | 22.00 |
| 2025-12-08 | 15.50 | 15.82 | 0.24 | 1.54% | 15.50 | 16.40 | 820927 | 130652.77 | 15.52% | 74.00 |
| 2025-12-05 | 14.20 | 15.58 | 1.43 | 10.11% | 14.05 | 16.42 | 861748 | 131467.34 | 16.29% | 23.00 |
| 2025-12-04 | 14.31 | 14.15 | -0.27 | -1.87% | 13.87 | 14.45 | 289939 | 41038.20 | 5.48% | 32.00 |
| 2025-12-03 | 14.48 | 14.42 | 0.03 | 0.21% | 14.40 | 14.97 | 309270 | 45263.50 | 5.85% | 63.00 |
| 2025-12-02 | 14.96 | 14.39 | -0.65 | -4.32% | 14.31 | 15.08 | 355462 | 51751.66 | 6.72% | 0.00 |
| 2025-12-01 | 15.05 | 15.04 | -0.09 | -0.59% | 14.95 | 15.35 | 293792 | 44381.59 | 5.55% | 66.00 |
| 2025-11-28 | 14.90 | 15.13 | 0.13 | 0.87% | 14.54 | 15.15 | 349129 | 51935.19 | 6.60% | 56.00 |
| 2025-11-27 | 14.90 | 15.00 | 0.20 | 1.35% | 14.82 | 15.40 | 361390 | 54786.04 | 6.83% | 192.00 |
| 2025-11-26 | 14.90 | 14.80 | -0.26 | -1.73% | 14.79 | 15.20 | 289887 | 43409.04 | 5.48% | 26.00 |
| 2025-11-25 | 15.06 | 15.06 | 0.01 | 0.07% | 15.01 | 15.61 | 368062 | 56205.21 | 6.96% | 21.00 |
| 2025-11-24 | 15.05 | 15.05 | 0.19 | 1.28% | 14.55 | 15.21 | 284216 | 42407.94 | 5.37% | 25.00 |
| 2025-11-21 | 15.03 | 14.86 | -0.59 | -3.82% | 14.48 | 15.39 | 388367 | 57880.56 | 7.34% | 100.00 |
| 2025-11-20 | 16.69 | 15.45 | -0.62 | -3.86% | 15.45 | 16.88 | 428744 | 68912.66 | 8.11% | 162.00 |
| 2025-11-19 | 16.00 | 16.07 | 0.01 | 0.06% | 15.62 | 16.36 | 372116 | 59598.73 | 7.04% | 65.00 |
| 2025-11-18 | 15.62 | 16.06 | 0.40 | 2.55% | 15.56 | 16.50 | 541897 | 87607.92 | 10.24% | 33.00 |
| 2025-11-17 | 15.20 | 15.66 | 0.31 | 2.02% | 15.11 | 15.90 | 320811 | 49847.26 | 6.07% | 57.00 |
| 2025-11-14 | 15.69 | 15.35 | -0.70 | -4.36% | 15.33 | 15.85 | 395881 | 61526.59 | 7.48% | 13.00 |
| 2025-11-13 | 15.22 | 16.05 | 0.83 | 5.45% | 14.93 | 16.17 | 605723 | 94998.42 | 11.45% | 55.00 |
| 2025-11-12 | 15.15 | 15.22 | -0.06 | -0.39% | 14.89 | 15.42 | 348407 | 52754.35 | 6.59% | 103.00 |
| 2025-11-11 | 16.21 | 15.28 | -0.82 | -5.09% | 15.22 | 16.26 | 503442 | 78080.36 | 9.52% | 50.00 |
| 2025-11-10 | 15.91 | 16.10 | 0.04 | 0.25% | 15.59 | 16.25 | 411855 | 65915.86 | 7.79% | 38.00 |
| 2025-11-07 | 17.10 | 16.06 | -1.29 | -7.44% | 16.04 | 17.19 | 703466 | 115373.38 | 13.30% | 46.00 |
| 2025-11-06 | 17.42 | 17.35 | -0.24 | -1.36% | 17.22 | 17.74 | 470474 | 81974.75 | 8.89% | 67.00 |
| 2025-11-05 | 17.29 | 17.59 | 0.17 | 0.98% | 17.14 | 18.16 | 542894 | 96593.85 | 10.26% | 0.00 |
| 2025-11-04 | 17.91 | 17.42 | -0.63 | -3.49% | 17.27 | 18.07 | 443340 | 77706.20 | 8.38% | 61.00 |
| 2025-11-03 | 17.55 | 18.05 | 0.26 | 1.46% | 17.22 | 18.20 | 473850 | 84462.17 | 8.96% | 127.00 |
| 2025-10-31 | 17.72 | 17.79 | 0.24 | 1.37% | 17.61 | 18.19 | 489231 | 87321.78 | 9.25% | 77.00 |
| 2025-10-30 | 18.31 | 17.55 | -1.23 | -6.55% | 17.48 | 18.50 | 881247 | 157063.05 | 16.66% | 35.00 |
| 2025-10-29 | 18.51 | 18.78 | -0.01 | -0.05% | 18.51 | 19.65 | 1079713 | 204627.36 | 20.41% | 47.00 |
| 2025-10-28 | 18.07 | 18.79 | 0.49 | 2.68% | 17.82 | 19.50 | 1038858 | 195074.97 | 19.64% | 202.00 |
| 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 |
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。
