| 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 | 12.95 | 12.94 | 0.04 | 0.31% | 12.78 | 13.04 | 149533 | 19291.24 | 2.83% | 24.00 |
| 2026-02-02 | 12.78 | 12.90 | -0.03 | -0.23% | 12.69 | 13.27 | 188623 | 24416.40 | 3.57% | 0.00 |
| 2026-01-30 | 13.12 | 12.93 | -0.43 | -3.22% | 12.87 | 13.15 | 175532 | 22817.27 | 3.32% | 0.00 |
| 2026-01-29 | 13.01 | 13.36 | 0.18 | 1.37% | 12.68 | 13.54 | 269909 | 35500.24 | 5.10% | 4.00 |
| 2026-01-28 | 13.21 | 13.18 | -0.02 | -0.15% | 13.14 | 13.46 | 171402 | 22763.28 | 3.24% | 0.00 |
| 2026-01-27 | 13.76 | 13.20 | -0.60 | -4.35% | 12.95 | 13.80 | 266749 | 35238.86 | 5.04% | 31.00 |
| 2026-01-26 | 14.18 | 13.80 | -0.44 | -3.09% | 13.80 | 14.18 | 243404 | 33949.72 | 4.60% | 0.00 |
| 2026-01-23 | 14.26 | 14.24 | -0.01 | -0.07% | 14.16 | 14.38 | 183483 | 26138.02 | 3.47% | 20.00 |
| 2026-01-22 | 14.39 | 14.25 | 0.04 | 0.28% | 14.20 | 14.39 | 145290 | 20700.70 | 2.75% | 41.00 |
| 2026-01-21 | 14.30 | 14.21 | -0.19 | -1.32% | 14.18 | 14.40 | 170192 | 24281.61 | 3.22% | 27.00 |
| 2026-01-20 | 14.47 | 14.40 | 0.00 | 0.00% | 14.09 | 14.54 | 222737 | 31865.62 | 4.21% | 10.00 |
| 2026-01-19 | 14.32 | 14.40 | -0.06 | -0.41% | 14.13 | 14.47 | 188682 | 27049.96 | 3.57% | 10.00 |
| 2026-01-16 | 14.61 | 14.46 | 0.03 | 0.21% | 14.42 | 15.00 | 294538 | 42973.39 | 5.57% | 80.00 |
| 2026-01-15 | 15.14 | 14.43 | -1.06 | -6.84% | 14.40 | 15.37 | 663981 | 97694.98 | 12.55% | 112.00 |
| 2026-01-14 | 14.80 | 15.49 | 0.65 | 4.38% | 14.80 | 16.32 | 962139 | 151933.48 | 18.19% | 74.00 |
| 2026-01-13 | 15.60 | 14.84 | -0.75 | -4.81% | 14.78 | 15.95 | 492620 | 75017.89 | 9.31% | 57.00 |
| 2026-01-12 | 14.77 | 15.59 | 0.73 | 4.91% | 14.76 | 15.75 | 686516 | 105327.38 | 12.98% | 29.00 |
| 2026-01-09 | 14.76 | 14.86 | 0.02 | 0.13% | 14.73 | 15.12 | 317155 | 47282.75 | 6.00% | 10.00 |
| 2026-01-08 | 14.95 | 14.84 | -0.29 | -1.92% | 14.77 | 15.12 | 381802 | 56864.64 | 7.22% | 0.00 |
| 2026-01-07 | 15.68 | 15.13 | -0.79 | -4.96% | 15.03 | 15.68 | 545651 | 83550.45 | 10.32% | 157.00 |
| 2026-01-06 | 15.22 | 15.92 | 0.45 | 2.91% | 15.22 | 16.10 | 764488 | 120919.84 | 14.45% | 67.00 |
| 2026-01-05 | 15.03 | 15.47 | 0.31 | 2.04% | 14.71 | 15.49 | 495647 | 75259.41 | 9.37% | 32.00 |
| 2025-12-31 | 14.82 | 15.16 | 0.25 | 1.68% | 14.74 | 15.58 | 536037 | 81777.40 | 10.13% | 20.00 |
| 2025-12-30 | 14.60 | 14.91 | 0.23 | 1.57% | 14.57 | 15.28 | 489298 | 73512.69 | 9.25% | 84.00 |
| 2025-12-29 | 14.64 | 14.68 | -0.07 | -0.47% | 14.50 | 14.92 | 323145 | 47438.00 | 6.11% | 35.00 |
| 2025-12-26 | 14.64 | 14.75 | -0.01 | -0.07% | 14.64 | 15.15 | 388651 | 57929.56 | 7.35% | 111.00 |
| 2025-12-25 | 14.68 | 14.76 | 0.13 | 0.89% | 14.48 | 14.98 | 340082 | 50246.59 | 6.43% | 52.00 |
| 2025-12-24 | 14.23 | 14.63 | 0.33 | 2.31% | 14.22 | 14.78 | 334224 | 48626.92 | 6.32% | 17.00 |
| 2025-12-23 | 14.82 | 14.30 | -0.58 | -3.90% | 14.25 | 14.88 | 365040 | 52617.05 | 6.90% | 27.00 |
| 2025-12-22 | 14.57 | 14.88 | 0.30 | 2.06% | 14.57 | 15.10 | 307230 | 45789.53 | 5.81% | 198.00 |
| 2025-12-19 | 14.42 | 14.58 | 0.24 | 1.67% | 14.28 | 14.91 | 318723 | 46607.07 | 6.03% | 13.00 |
| 2025-12-18 | 14.66 | 14.34 | -0.46 | -3.11% | 14.30 | 15.02 | 314159 | 45813.62 | 5.94% | 42.00 |
| 2025-12-17 | 14.60 | 14.80 | -0.02 | -0.13% | 14.10 | 15.14 | 498968 | 72556.09 | 9.43% | 106.00 |
| 2025-12-16 | 14.52 | 14.82 | 0.12 | 0.82% | 14.40 | 15.20 | 439392 | 65187.95 | 8.31% | 55.00 |
| 2025-12-15 | 14.65 | 14.70 | -0.19 | -1.28% | 14.46 | 15.00 | 282010 | 41492.50 | 5.33% | 34.00 |
| 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 |
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。
