| 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 | 13.84 | 13.91 | 0.06 | 0.43% | 13.72 | 13.97 | 24972 | 3460.29 | 1.86% | 0.00 |
| 2026-02-02 | 13.98 | 13.85 | -0.12 | -0.86% | 13.72 | 14.13 | 33963 | 4740.49 | 2.53% | 0.00 |
| 2026-01-30 | 13.59 | 13.97 | 0.34 | 2.49% | 13.41 | 14.05 | 38730 | 5335.22 | 2.88% | 0.00 |
| 2026-01-29 | 13.71 | 13.63 | -0.11 | -0.80% | 13.47 | 13.97 | 34876 | 4771.33 | 2.59% | 0.00 |
| 2026-01-28 | 13.94 | 13.74 | -0.16 | -1.15% | 13.70 | 13.98 | 23841 | 3287.05 | 1.77% | 0.00 |
| 2026-01-27 | 13.88 | 13.90 | 0.00 | 0.00% | 13.46 | 14.00 | 41147 | 5678.90 | 3.06% | 0.00 |
| 2026-01-26 | 13.97 | 13.90 | -0.07 | -0.50% | 13.70 | 14.10 | 38649 | 5365.06 | 2.88% | 0.00 |
| 2026-01-23 | 13.85 | 13.97 | 0.19 | 1.38% | 13.75 | 14.02 | 28583 | 3971.22 | 2.13% | 0.00 |
| 2026-01-22 | 13.81 | 13.78 | -0.02 | -0.14% | 13.66 | 13.86 | 26597 | 3657.31 | 1.98% | 0.00 |
| 2026-01-21 | 13.48 | 13.80 | 0.24 | 1.77% | 13.41 | 13.84 | 34199 | 4677.09 | 2.54% | 0.00 |
| 2026-01-20 | 13.72 | 13.56 | -0.06 | -0.44% | 13.42 | 13.75 | 38754 | 5266.76 | 2.88% | 0.00 |
| 2026-01-19 | 13.34 | 13.62 | 0.28 | 2.10% | 13.26 | 13.66 | 33600 | 4538.94 | 2.50% | 0.00 |
| 2026-01-16 | 13.14 | 13.34 | 0.21 | 1.60% | 13.07 | 13.39 | 34992 | 4634.63 | 2.60% | 0.00 |
| 2026-01-15 | 12.91 | 13.13 | 0.13 | 1.00% | 12.90 | 13.16 | 25316 | 3303.84 | 1.88% | 0.00 |
| 2026-01-14 | 12.97 | 13.00 | 0.06 | 0.46% | 12.83 | 13.22 | 35303 | 4601.58 | 2.63% | 0.00 |
| 2026-01-13 | 13.08 | 12.94 | -0.19 | -1.45% | 12.89 | 13.28 | 29729 | 3873.91 | 2.21% | 0.00 |
| 2026-01-12 | 12.85 | 13.13 | 0.25 | 1.94% | 12.80 | 13.14 | 31863 | 4144.36 | 2.37% | 0.00 |
| 2026-01-09 | 12.84 | 12.88 | 0.03 | 0.23% | 12.71 | 12.90 | 24239 | 3106.80 | 1.80% | 0.00 |
| 2026-01-08 | 12.55 | 12.85 | 0.31 | 2.47% | 12.50 | 12.88 | 24379 | 3113.85 | 1.81% | 0.00 |
| 2026-01-07 | 12.69 | 12.54 | -0.14 | -1.10% | 12.51 | 12.72 | 19675 | 2477.04 | 1.46% | 0.00 |
| 2026-01-06 | 12.76 | 12.68 | -0.02 | -0.16% | 12.60 | 12.82 | 19583 | 2489.69 | 1.46% | 0.00 |
| 2026-01-05 | 12.57 | 12.70 | 0.13 | 1.03% | 12.51 | 12.82 | 21778 | 2774.62 | 1.62% | 0.00 |
| 2025-12-31 | 12.43 | 12.57 | 0.13 | 1.05% | 12.30 | 12.62 | 16611 | 2069.97 | 1.24% | 0.00 |
| 2025-12-30 | 12.41 | 12.44 | -0.06 | -0.48% | 12.40 | 12.62 | 16804 | 2103.72 | 1.25% | 0.00 |
| 2025-12-29 | 12.47 | 12.50 | 0.08 | 0.64% | 12.35 | 12.58 | 16381 | 2047.09 | 1.22% | 0.00 |
| 2025-12-26 | 12.65 | 12.42 | -0.19 | -1.51% | 12.41 | 12.73 | 21718 | 2729.35 | 1.62% | 0.00 |
| 2025-12-25 | 12.52 | 12.61 | 0.05 | 0.40% | 12.48 | 12.68 | 12747 | 1605.54 | 0.95% | 0.00 |
| 2025-12-24 | 12.33 | 12.56 | 0.23 | 1.87% | 12.25 | 12.59 | 14446 | 1806.03 | 1.07% | 0.00 |
| 2025-12-23 | 12.37 | 12.33 | -0.10 | -0.80% | 12.24 | 12.49 | 20509 | 2526.76 | 1.53% | 0.00 |
| 2025-12-22 | 12.45 | 12.43 | 0.07 | 0.57% | 12.35 | 12.56 | 16370 | 2041.53 | 1.22% | 0.00 |
| 2025-12-19 | 12.22 | 12.36 | 0.12 | 0.98% | 12.22 | 12.46 | 19751 | 2443.50 | 1.47% | 0.00 |
| 2025-12-18 | 11.88 | 12.24 | 0.36 | 3.03% | 11.84 | 12.30 | 21008 | 2557.95 | 1.56% | 0.00 |
| 2025-12-17 | 11.93 | 11.88 | -0.05 | -0.42% | 11.63 | 12.06 | 25589 | 3017.53 | 1.90% | 0.00 |
| 2025-12-16 | 12.00 | 11.93 | -0.19 | -1.57% | 11.84 | 12.23 | 15317 | 1830.84 | 1.14% | 0.00 |
| 2025-12-15 | 12.07 | 12.12 | 0.01 | 0.08% | 11.88 | 12.28 | 24122 | 2924.71 | 1.79% | 0.00 |
| 2025-12-12 | 12.15 | 12.11 | -0.02 | -0.16% | 12.07 | 12.40 | 25704 | 3145.63 | 1.91% | 0.00 |
| 2025-12-11 | 12.59 | 12.13 | -0.44 | -3.50% | 12.12 | 12.65 | 24837 | 3058.27 | 1.85% | 0.00 |
| 2025-12-10 | 12.71 | 12.57 | -0.14 | -1.10% | 12.53 | 12.76 | 15329 | 1933.97 | 1.14% | 0.00 |
| 2025-12-09 | 12.78 | 12.71 | -0.09 | -0.70% | 12.71 | 12.96 | 19677 | 2521.68 | 1.46% | 0.00 |
| 2025-12-08 | 12.68 | 12.80 | 0.15 | 1.19% | 12.64 | 12.88 | 23650 | 3025.13 | 1.76% | 0.00 |
| 2025-12-05 | 12.34 | 12.65 | 0.28 | 2.26% | 12.27 | 12.73 | 23106 | 2898.29 | 1.72% | 0.00 |
| 2025-12-04 | 12.64 | 12.37 | -0.23 | -1.83% | 12.29 | 12.68 | 25156 | 3124.27 | 1.87% | 0.00 |
| 2025-12-03 | 12.71 | 12.60 | -0.13 | -1.02% | 12.56 | 12.82 | 19796 | 2503.57 | 1.47% | 0.00 |
| 2025-12-02 | 12.81 | 12.73 | -0.12 | -0.93% | 12.63 | 12.85 | 20567 | 2620.35 | 1.53% | 0.00 |
| 2025-12-01 | 12.88 | 12.85 | -0.02 | -0.16% | 12.79 | 13.00 | 22784 | 2939.31 | 1.70% | 0.00 |
| 2025-11-28 | 12.69 | 12.87 | 0.18 | 1.42% | 12.53 | 12.87 | 19734 | 2512.21 | 1.47% | 0.00 |
| 2025-11-27 | 12.49 | 12.69 | 0.20 | 1.60% | 12.45 | 12.72 | 22698 | 2866.06 | 1.69% | 0.00 |
| 2025-11-26 | 12.77 | 12.49 | -0.27 | -2.12% | 12.40 | 12.93 | 28203 | 3571.53 | 2.10% | 0.00 |
| 2025-11-25 | 12.80 | 12.76 | 0.08 | 0.63% | 12.71 | 12.94 | 19967 | 2559.27 | 1.49% | 0.00 |
| 2025-11-24 | 12.42 | 12.68 | 0.33 | 2.67% | 12.37 | 12.78 | 31698 | 3999.18 | 2.36% | 0.00 |
| 2025-11-21 | 12.95 | 12.35 | -0.66 | -5.07% | 12.35 | 13.17 | 43976 | 5574.93 | 3.27% | 0.00 |
| 2025-11-20 | 13.48 | 13.01 | -0.46 | -3.41% | 12.92 | 13.57 | 55216 | 7278.10 | 4.11% | 0.00 |
| 2025-11-19 | 13.54 | 13.47 | 0.05 | 0.37% | 13.38 | 13.78 | 66351 | 9013.45 | 4.94% | 0.00 |
| 2025-11-18 | 13.36 | 13.42 | 0.04 | 0.30% | 13.22 | 13.78 | 52187 | 7019.98 | 3.88% | 0.00 |
| 2025-11-17 | 13.31 | 13.38 | 0.06 | 0.45% | 13.18 | 13.41 | 24266 | 3231.73 | 1.81% | 0.00 |
| 2025-11-14 | 13.12 | 13.32 | 0.08 | 0.60% | 13.11 | 13.48 | 39594 | 5287.92 | 2.95% | 0.00 |
| 2025-11-13 | 13.17 | 13.24 | 0.08 | 0.61% | 13.13 | 13.26 | 25528 | 3371.18 | 1.90% | 0.00 |
| 2025-11-12 | 13.20 | 13.16 | -0.06 | -0.45% | 13.11 | 13.29 | 25021 | 3301.23 | 1.86% | 0.00 |
| 2025-11-11 | 13.20 | 13.22 | 0.02 | 0.15% | 13.14 | 13.28 | 25679 | 3393.76 | 1.91% | 0.00 |
| 2025-11-10 | 13.21 | 13.20 | -0.01 | -0.08% | 13.13 | 13.29 | 25409 | 3354.42 | 1.89% | 0.00 |
| 2025-11-07 | 13.22 | 13.21 | -0.08 | -0.60% | 13.14 | 13.30 | 24811 | 3277.52 | 1.85% | 0.00 |
| 2025-11-06 | 13.26 | 13.29 | 0.03 | 0.23% | 13.06 | 13.33 | 23120 | 3051.17 | 1.72% | 0.00 |
| 2025-11-05 | 13.12 | 13.26 | 0.06 | 0.45% | 13.01 | 13.30 | 31445 | 4160.15 | 2.34% | 0.00 |
| 2025-11-04 | 13.20 | 13.20 | 0.02 | 0.15% | 13.05 | 13.33 | 33953 | 4474.61 | 2.53% | 0.00 |
| 2025-11-03 | 12.96 | 13.18 | 0.23 | 1.78% | 12.93 | 13.25 | 50730 | 6635.85 | 3.77% | 0.00 |
| 2025-10-31 | 12.81 | 12.95 | 0.10 | 0.78% | 12.79 | 13.08 | 40813 | 5293.78 | 3.04% | 0.00 |
| 2025-10-30 | 12.90 | 12.85 | -0.10 | -0.77% | 12.79 | 12.99 | 36244 | 4665.57 | 2.70% | 0.00 |
| 2025-10-29 | 13.28 | 12.95 | -0.40 | -3.00% | 12.88 | 13.28 | 54670 | 7082.99 | 4.07% | 0.00 |
| 2025-10-28 | 13.38 | 13.35 | -0.25 | -1.84% | 13.02 | 13.42 | 50568 | 6702.31 | 3.76% | 0.00 |
| 2025-10-27 | 13.47 | 13.60 | 0.12 | 0.89% | 13.36 | 13.65 | 35365 | 4789.75 | 2.63% | 0.00 |
| 2025-10-24 | 13.32 | 13.48 | 0.15 | 1.13% | 13.27 | 13.52 | 30931 | 4158.66 | 2.30% | 0.00 |
| 2025-10-23 | 13.31 | 13.33 | -0.05 | -0.37% | 13.10 | 13.40 | 32237 | 4267.88 | 2.40% | 0.00 |
| 2025-10-22 | 13.30 | 13.38 | 0.08 | 0.60% | 13.23 | 13.53 | 31291 | 4192.99 | 2.33% | 0.00 |
| 2025-10-21 | 13.00 | 13.30 | 0.31 | 2.39% | 13.00 | 13.30 | 34366 | 4531.96 | 2.56% | 0.00 |
| 2025-10-20 | 12.79 | 12.99 | 0.43 | 3.42% | 12.76 | 13.05 | 40640 | 5268.08 | 3.02% | 0.00 |
| 2025-10-17 | 12.86 | 12.56 | -0.31 | -2.41% | 12.55 | 12.88 | 33329 | 4237.03 | 2.48% | 0.00 |
| 2025-10-16 | 13.03 | 12.87 | -0.23 | -1.76% | 12.78 | 13.24 | 38335 | 4971.40 | 2.85% | 0.00 |
| 2025-10-15 | 12.88 | 13.10 | 0.23 | 1.79% | 12.82 | 13.20 | 35289 | 4614.19 | 2.63% | 0.00 |
| 2025-10-14 | 13.15 | 12.87 | -0.23 | -1.76% | 12.81 | 13.37 | 35388 | 4626.76 | 2.63% | 0.00 |
| 2025-10-13 | 12.51 | 13.10 | 0.08 | 0.61% | 12.03 | 13.17 | 51090 | 6564.34 | 3.80% | 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。
