| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 13.93 | 14.26 | 0.29 | 2.08% | 13.91 | 14.38 | 97884 | 13894.27 | 7.21% | 0.00 |
| 2025-08-25 | 14.07 | 13.97 | -0.06 | -0.43% | 13.90 | 14.17 | 63013 | 8815.10 | 4.64% | 0.00 |
| 2025-08-22 | 14.09 | 14.03 | -0.05 | -0.36% | 13.86 | 14.09 | 55183 | 7706.12 | 4.06% | 0.00 |
| 2025-08-21 | 14.30 | 14.08 | -0.45 | -3.10% | 13.92 | 14.35 | 93706 | 13213.05 | 6.90% | 0.00 |
| 2025-08-20 | 13.81 | 14.53 | 0.63 | 4.53% | 13.66 | 14.85 | 129556 | 18564.87 | 9.54% | 1.00 |
| 2025-08-19 | 13.63 | 13.90 | 0.24 | 1.76% | 13.54 | 13.93 | 60403 | 8311.19 | 4.45% | 0.00 |
| 2025-08-18 | 13.48 | 13.66 | 0.22 | 1.64% | 13.43 | 13.76 | 54815 | 7453.59 | 4.04% | 0.00 |
| 2025-08-15 | 13.25 | 13.44 | 0.13 | 0.98% | 13.15 | 13.52 | 44510 | 5978.02 | 3.28% | 0.00 |
| 2025-08-14 | 13.64 | 13.31 | -0.35 | -2.56% | 13.29 | 13.78 | 52225 | 7033.21 | 3.85% | 0.00 |
| 2025-08-13 | 13.81 | 13.66 | -0.17 | -1.23% | 13.57 | 13.97 | 51900 | 7117.32 | 3.82% | 0.00 |
| 2025-08-12 | 13.70 | 13.83 | 0.10 | 0.73% | 13.65 | 14.14 | 88492 | 12299.99 | 6.52% | 1.00 |
| 2025-08-11 | 13.38 | 13.73 | 0.38 | 2.85% | 13.32 | 13.78 | 83838 | 11417.85 | 6.17% | 0.00 |
| 2025-08-08 | 13.42 | 13.35 | -0.04 | -0.30% | 13.24 | 13.44 | 50761 | 6766.33 | 3.74% | 0.00 |
| 2025-08-07 | 13.37 | 13.39 | 0.02 | 0.15% | 13.22 | 13.44 | 62496 | 8343.27 | 4.60% | 0.00 |
| 2025-08-06 | 13.34 | 13.37 | 0.03 | 0.22% | 13.21 | 13.44 | 73432 | 9786.70 | 5.41% | 0.00 |
| 2025-08-05 | 13.09 | 13.34 | 0.31 | 2.38% | 13.03 | 13.39 | 74494 | 9832.17 | 5.49% | 0.00 |
| 2025-08-04 | 12.75 | 13.03 | 0.23 | 1.80% | 12.61 | 13.06 | 48560 | 6283.11 | 3.58% | 0.00 |
| 2025-08-01 | 12.61 | 12.80 | 0.21 | 1.67% | 12.53 | 12.83 | 48652 | 6207.98 | 3.58% | 0.00 |
| 2025-07-31 | 12.82 | 12.59 | -0.23 | -1.79% | 12.53 | 12.95 | 46612 | 5926.43 | 3.43% | 0.00 |
| 2025-07-30 | 13.01 | 12.82 | -0.24 | -1.84% | 12.62 | 13.01 | 64931 | 8306.36 | 4.78% | 1.00 |
| 2025-07-29 | 13.15 | 13.06 | -0.17 | -1.28% | 12.91 | 13.25 | 61526 | 8017.68 | 4.53% | 0.00 |
| 2025-07-28 | 13.12 | 13.23 | 0.10 | 0.76% | 13.01 | 13.24 | 64063 | 8408.08 | 4.72% | 49.00 |
| 2025-07-25 | 13.02 | 13.13 | 0.12 | 0.92% | 12.84 | 13.14 | 77791 | 10108.48 | 5.73% | 0.00 |
| 2025-07-24 | 13.11 | 13.01 | -0.07 | -0.54% | 12.93 | 13.34 | 92736 | 12114.83 | 6.83% | 0.00 |
| 2025-07-23 | 13.81 | 13.08 | -0.89 | -6.37% | 13.08 | 13.82 | 140006 | 18693.15 | 10.31% | 0.00 |
| 2025-07-22 | 13.62 | 13.97 | 0.28 | 2.05% | 13.06 | 14.35 | 231434 | 31521.63 | 17.04% | 1.00 |
| 2025-07-21 | 13.20 | 13.69 | 1.00 | 7.88% | 13.00 | 13.90 | 222471 | 29989.08 | 16.38% | 0.00 |
| 2025-07-18 | 12.66 | 12.69 | 0.01 | 0.08% | 12.55 | 12.71 | 57365 | 7247.04 | 4.22% | 0.00 |
| 2025-07-17 | 12.71 | 12.68 | 0.04 | 0.32% | 12.57 | 12.76 | 86394 | 10939.70 | 6.36% | 12.00 |
| 2025-07-16 | 12.99 | 12.64 | -0.32 | -2.47% | 12.55 | 13.06 | 117265 | 14912.64 | 8.64% | 8.00 |
| 2025-07-15 | 13.50 | 12.96 | -0.82 | -5.95% | 12.78 | 13.55 | 169629 | 22168.63 | 12.49% | 44.00 |
| 2025-07-14 | 13.19 | 13.78 | 0.51 | 3.84% | 12.81 | 13.88 | 226244 | 30437.06 | 16.66% | 64.00 |
| 2025-07-11 | 13.78 | 13.27 | -1.13 | -7.85% | 13.13 | 13.88 | 229983 | 30727.62 | 16.94% | 66.00 |
| 2025-07-10 | 14.50 | 14.40 | 0.31 | 2.20% | 13.56 | 15.25 | 396127 | 56260.80 | 29.17% | 0.00 |
| 2025-07-09 | 12.86 | 14.09 | 2.35 | 20.02% | 12.46 | 14.09 | 246108 | 34051.32 | 18.12% | 2.00 |
| 2025-07-08 | 11.73 | 11.74 | 0.05 | 0.43% | 11.62 | 11.80 | 28565 | 3344.43 | 2.10% | 0.00 |
| 2025-07-07 | 11.49 | 11.69 | 0.15 | 1.30% | 11.43 | 11.70 | 19892 | 2308.77 | 1.46% | 0.00 |
| 2025-07-04 | 11.76 | 11.54 | -0.24 | -2.04% | 11.50 | 11.81 | 29321 | 3396.08 | 2.16% | 0.00 |
| 2025-07-03 | 11.64 | 11.78 | 0.18 | 1.55% | 11.47 | 11.83 | 30198 | 3529.91 | 2.22% | 24.00 |
| 2025-07-02 | 11.68 | 11.60 | -0.02 | -0.17% | 11.42 | 11.68 | 27848 | 3219.05 | 2.05% | 0.00 |
| 2025-07-01 | 11.73 | 11.62 | 0.02 | 0.17% | 11.51 | 11.88 | 41704 | 4867.03 | 3.07% | 0.00 |
| 2025-06-30 | 11.42 | 11.60 | 0.21 | 1.84% | 11.35 | 11.66 | 38735 | 4477.58 | 2.85% | 0.00 |
| 2025-06-27 | 11.34 | 11.39 | 0.09 | 0.80% | 11.27 | 11.41 | 29500 | 3347.27 | 2.17% | 0.00 |
| 2025-06-26 | 11.34 | 11.30 | 0.01 | 0.09% | 11.18 | 11.37 | 25909 | 2924.03 | 1.91% | 0.00 |
| 2025-06-25 | 11.24 | 11.29 | 0.05 | 0.44% | 11.12 | 11.35 | 26489 | 2976.39 | 1.95% | 0.00 |
| 2025-06-24 | 10.79 | 11.24 | 0.46 | 4.27% | 10.79 | 11.26 | 33694 | 3747.43 | 2.48% | 0.00 |
| 2025-06-23 | 10.45 | 10.78 | 0.29 | 2.76% | 10.28 | 10.87 | 30547 | 3268.02 | 2.25% | 0.00 |
| 2025-06-20 | 10.57 | 10.49 | -0.08 | -0.76% | 10.40 | 10.72 | 28761 | 3036.51 | 2.12% | 0.00 |
| 2025-06-19 | 10.88 | 10.57 | -0.31 | -2.85% | 10.52 | 10.94 | 28323 | 3028.11 | 2.09% | 0.00 |
| 2025-06-18 | 11.02 | 10.88 | -0.09 | -0.82% | 10.78 | 11.06 | 16995 | 1849.75 | 1.25% | 0.00 |
| 2025-06-17 | 11.13 | 10.97 | -0.13 | -1.17% | 10.89 | 11.22 | 19045 | 2100.17 | 1.40% | 0.00 |
| 2025-06-16 | 10.94 | 11.10 | 0.09 | 0.82% | 10.91 | 11.28 | 28033 | 3116.91 | 2.06% | 16.00 |
| 2025-06-13 | 11.21 | 11.01 | -0.08 | -0.72% | 10.92 | 11.21 | 23122 | 2548.57 | 1.70% | 0.00 |
| 2025-06-12 | 11.19 | 11.18 | -0.05 | -0.45% | 11.13 | 11.29 | 21045 | 2358.16 | 1.55% | 0.00 |
| 2025-06-11 | 11.23 | 11.23 | 0.00 | 0.00% | 11.21 | 11.44 | 25364 | 2868.78 | 1.87% | 0.00 |
| 2025-06-10 | 11.43 | 11.23 | -0.17 | -1.49% | 11.13 | 11.55 | 30427 | 3443.48 | 2.24% | 0.00 |
| 2025-06-09 | 11.29 | 11.40 | 0.14 | 1.24% | 11.24 | 11.51 | 33700 | 3830.23 | 2.48% | 0.00 |
| 2025-06-06 | 11.30 | 11.26 | -0.06 | -0.53% | 11.07 | 11.39 | 34496 | 3861.96 | 2.54% | 34.00 |
| 2025-06-05 | 10.99 | 11.32 | 0.33 | 3.00% | 10.93 | 11.59 | 66342 | 7508.54 | 4.89% | 0.00 |
| 2025-06-04 | 11.00 | 10.99 | 0.00 | 0.00% | 10.93 | 11.14 | 15740 | 1736.09 | 1.16% | 0.00 |
| 2025-06-03 | 10.83 | 10.99 | 0.06 | 0.55% | 10.78 | 11.07 | 22639 | 2488.94 | 1.67% | 0.00 |
| 2025-05-30 | 11.22 | 10.93 | -0.29 | -2.58% | 10.85 | 11.25 | 21104 | 2314.33 | 1.55% | 0.00 |
| 2025-05-29 | 10.96 | 11.22 | 0.24 | 2.19% | 10.96 | 11.28 | 25772 | 2879.21 | 1.90% | 0.00 |
| 2025-05-28 | 10.98 | 10.98 | 0.00 | 0.00% | 10.81 | 11.15 | 19297 | 2115.93 | 1.42% | 0.00 |
| 2025-05-27 | 10.95 | 10.98 | -0.02 | -0.18% | 10.83 | 11.09 | 18230 | 1999.69 | 1.34% | 0.00 |
| 2025-05-26 | 10.90 | 11.00 | 0.11 | 1.01% | 10.87 | 11.09 | 20691 | 2270.57 | 1.52% | 0.00 |
| 2025-05-23 | 11.05 | 10.89 | -0.18 | -1.63% | 10.80 | 11.19 | 33500 | 3681.06 | 2.47% | 0.00 |
| 2025-05-22 | 11.15 | 11.07 | -0.11 | -0.98% | 10.99 | 11.37 | 31090 | 3458.53 | 2.29% | 0.00 |
| 2025-05-21 | 11.47 | 11.18 | -0.28 | -2.44% | 11.10 | 11.50 | 32115 | 3602.72 | 2.37% | 0.00 |
| 2025-05-20 | 11.35 | 11.46 | 0.11 | 0.97% | 11.19 | 11.51 | 35341 | 4019.15 | 2.60% | 0.00 |
| 2025-05-19 | 11.28 | 11.35 | 0.04 | 0.35% | 11.02 | 11.38 | 41004 | 4610.89 | 3.02% | 0.00 |
| 2025-05-16 | 11.33 | 11.31 | -0.04 | -0.35% | 11.14 | 11.49 | 64973 | 7331.91 | 4.78% | 0.00 |
| 2025-05-15 | 11.01 | 11.35 | 0.32 | 2.90% | 10.94 | 11.83 | 108312 | 12319.46 | 7.98% | 0.00 |
| 2025-05-14 | 10.97 | 11.03 | 0.09 | 0.82% | 10.83 | 11.28 | 53592 | 5934.38 | 3.95% | 1.00 |
| 2025-05-13 | 11.11 | 10.94 | -0.11 | -1.00% | 10.92 | 11.14 | 23573 | 2596.99 | 1.74% | 0.00 |
| 2025-05-12 | 11.13 | 11.05 | 0.02 | 0.18% | 10.94 | 11.18 | 26182 | 2892.37 | 1.93% | 0.00 |
| 2025-05-09 | 11.13 | 11.03 | -0.15 | -1.34% | 10.98 | 11.25 | 36543 | 4048.11 | 2.69% | 0.00 |
| 2025-05-08 | 10.85 | 11.18 | 0.23 | 2.10% | 10.85 | 11.38 | 35528 | 3951.83 | 2.62% | 0.00 |
| 2025-05-07 | 10.94 | 10.95 | 0.02 | 0.18% | 10.84 | 11.05 | 33338 | 3652.43 | 2.46% | 1.00 |
| 2025-05-06 | 10.60 | 10.93 | 0.39 | 3.70% | 10.60 | 10.93 | 40214 | 4356.92 | 2.96% | 0.00 |
汇中股份(300371)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。
