| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.49 | 10.63 | 0.15 | 1.43% | 10.49 | 10.80 | 25304 | 2700.70 | 1.86% | 0.00 |
| 2025-03-31 | 10.48 | 10.48 | -0.14 | -1.32% | 10.19 | 10.49 | 29804 | 3079.73 | 2.20% | 0.00 |
| 2025-03-28 | 10.66 | 10.62 | -0.11 | -1.03% | 10.41 | 10.80 | 36955 | 3919.38 | 2.72% | 4.00 |
| 2025-03-27 | 10.84 | 10.73 | -0.07 | -0.65% | 10.56 | 10.91 | 36632 | 3930.50 | 2.70% | 0.00 |
| 2025-03-26 | 10.33 | 10.80 | 0.47 | 4.55% | 10.29 | 10.94 | 50195 | 5377.94 | 3.70% | 0.00 |
| 2025-03-25 | 10.17 | 10.33 | 0.10 | 0.98% | 10.10 | 10.40 | 38362 | 3936.70 | 2.83% | 0.00 |
| 2025-03-24 | 10.75 | 10.23 | -0.58 | -5.37% | 10.01 | 10.88 | 60218 | 6231.27 | 4.44% | 0.00 |
| 2025-03-21 | 11.02 | 10.81 | -0.20 | -1.82% | 10.72 | 11.02 | 43290 | 4696.16 | 3.19% | 0.00 |
| 2025-03-20 | 10.97 | 11.01 | 0.04 | 0.36% | 10.89 | 11.08 | 42205 | 4641.53 | 3.11% | 0.00 |
| 2025-03-19 | 11.01 | 10.97 | -0.09 | -0.81% | 10.84 | 11.08 | 35769 | 3915.67 | 2.63% | 0.00 |
| 2025-03-18 | 10.98 | 11.06 | 0.05 | 0.45% | 10.88 | 11.07 | 38677 | 4245.42 | 2.85% | 9.00 |
| 2025-03-17 | 10.79 | 11.01 | 0.21 | 1.94% | 10.76 | 11.09 | 58587 | 6417.29 | 4.32% | 0.00 |
| 2025-03-14 | 10.69 | 10.80 | 0.10 | 0.93% | 10.53 | 10.82 | 38557 | 4133.69 | 2.84% | 0.00 |
| 2025-03-13 | 10.76 | 10.70 | -0.16 | -1.47% | 10.57 | 10.87 | 41985 | 4483.95 | 3.09% | 0.00 |
| 2025-03-12 | 10.81 | 10.86 | 0.11 | 1.02% | 10.60 | 11.01 | 66063 | 7130.03 | 4.87% | 0.00 |
| 2025-03-11 | 10.52 | 10.75 | 0.13 | 1.22% | 10.39 | 10.81 | 48356 | 5164.06 | 3.56% | 1.00 |
| 2025-03-10 | 10.57 | 10.62 | 0.03 | 0.28% | 10.52 | 10.70 | 38839 | 4124.20 | 2.86% | 0.00 |
| 2025-03-07 | 10.67 | 10.59 | -0.12 | -1.12% | 10.48 | 10.74 | 53844 | 5711.30 | 3.97% | 19.00 |
| 2025-03-06 | 10.84 | 10.71 | -0.02 | -0.19% | 10.57 | 10.92 | 82577 | 8887.73 | 6.08% | 0.00 |
| 2025-03-05 | 10.69 | 10.73 | -0.07 | -0.65% | 10.45 | 10.86 | 99387 | 10587.04 | 7.32% | 18.00 |
| 2025-03-04 | 10.13 | 10.80 | 0.64 | 6.30% | 10.09 | 11.58 | 128851 | 13846.26 | 9.49% | 17.00 |
| 2025-03-03 | 10.18 | 10.16 | 0.19 | 1.91% | 10.01 | 10.35 | 36590 | 3734.85 | 2.69% | 0.00 |
| 2025-02-28 | 10.37 | 9.97 | -0.41 | -3.95% | 9.97 | 10.39 | 21170 | 2141.54 | 1.56% | 0.00 |
| 2025-02-27 | 10.35 | 10.38 | -0.02 | -0.19% | 10.11 | 10.43 | 29140 | 2995.69 | 2.15% | 0.00 |
| 2025-02-26 | 10.29 | 10.40 | 0.09 | 0.87% | 10.24 | 10.44 | 29371 | 3042.93 | 2.16% | 0.00 |
| 2025-02-25 | 10.32 | 10.31 | -0.11 | -1.06% | 10.22 | 10.65 | 36672 | 3807.43 | 2.70% | 0.00 |
| 2025-02-24 | 10.32 | 10.42 | 0.15 | 1.46% | 10.06 | 10.50 | 37097 | 3843.44 | 2.73% | 39.00 |
| 2025-02-21 | 10.26 | 10.27 | -0.03 | -0.29% | 10.17 | 10.37 | 24443 | 2510.48 | 1.80% | 0.00 |
| 2025-02-20 | 10.15 | 10.30 | 0.18 | 1.78% | 10.15 | 10.37 | 25797 | 2647.25 | 1.90% | 0.00 |
| 2025-02-19 | 9.86 | 10.12 | 0.26 | 2.64% | 9.79 | 10.16 | 26296 | 2646.07 | 1.94% | 0.00 |
| 2025-02-18 | 10.02 | 9.86 | -0.22 | -2.18% | 9.80 | 10.18 | 27464 | 2744.05 | 2.02% | 0.00 |
| 2025-02-17 | 9.90 | 10.08 | 0.23 | 2.34% | 9.85 | 10.08 | 25227 | 2527.02 | 1.86% | 0.00 |
| 2025-02-14 | 9.85 | 9.85 | 0.04 | 0.41% | 9.72 | 9.95 | 18840 | 1857.39 | 1.39% | 0.00 |
| 2025-02-13 | 10.08 | 9.81 | -0.24 | -2.39% | 9.81 | 10.10 | 27239 | 2693.93 | 2.01% | 0.00 |
| 2025-02-12 | 10.08 | 10.05 | -0.02 | -0.20% | 9.92 | 10.13 | 18751 | 1878.68 | 1.38% | 0.00 |
| 2025-02-11 | 10.11 | 10.07 | -0.04 | -0.40% | 9.96 | 10.14 | 19591 | 1968.14 | 1.44% | 0.00 |
| 2025-02-10 | 9.96 | 10.11 | 0.16 | 1.61% | 9.90 | 10.12 | 24128 | 2423.11 | 1.78% | 0.00 |
| 2025-02-07 | 9.99 | 9.95 | 0.01 | 0.10% | 9.82 | 10.11 | 24810 | 2481.70 | 1.83% | 0.00 |
| 2025-02-06 | 9.76 | 9.94 | 0.21 | 2.16% | 9.67 | 9.97 | 23770 | 2340.22 | 1.75% | 0.00 |
| 2025-02-05 | 9.58 | 9.73 | 0.23 | 2.42% | 9.50 | 9.76 | 20500 | 1984.14 | 1.51% | 0.00 |
| 2025-01-27 | 9.60 | 9.50 | -0.10 | -1.04% | 9.50 | 9.77 | 18229 | 1751.33 | 1.34% | 0.00 |
| 2025-01-24 | 9.51 | 9.60 | 0.10 | 1.05% | 9.39 | 9.63 | 25570 | 2438.90 | 1.88% | 0.00 |
| 2025-01-23 | 9.58 | 9.50 | 0.05 | 0.53% | 9.50 | 9.77 | 22719 | 2190.00 | 1.67% | 0.00 |
| 2025-01-22 | 9.44 | 9.45 | -0.08 | -0.84% | 9.35 | 9.56 | 21194 | 2005.34 | 1.56% | 0.00 |
| 2025-01-21 | 9.62 | 9.53 | -0.04 | -0.42% | 9.31 | 9.68 | 18337 | 1737.81 | 1.35% | 0.00 |
| 2025-01-20 | 9.35 | 9.57 | 0.22 | 2.35% | 9.22 | 9.63 | 23161 | 2201.67 | 1.71% | 0.00 |
| 2025-01-17 | 9.25 | 9.35 | 0.06 | 0.65% | 9.22 | 9.41 | 15455 | 1440.85 | 1.14% | 0.00 |
| 2025-01-16 | 9.34 | 9.29 | 0.03 | 0.32% | 9.21 | 9.49 | 19600 | 1832.88 | 1.44% | 0.00 |
| 2025-01-15 | 9.41 | 9.26 | -0.10 | -1.07% | 9.21 | 9.42 | 26155 | 2433.77 | 1.93% | 0.00 |
| 2025-01-14 | 8.94 | 9.36 | 0.48 | 5.41% | 8.83 | 9.37 | 24807 | 2283.61 | 1.83% | 1.00 |
| 2025-01-13 | 8.65 | 8.88 | 0.15 | 1.72% | 8.47 | 8.98 | 27172 | 2382.06 | 2.00% | 0.00 |
| 2025-01-10 | 9.07 | 8.73 | -0.34 | -3.75% | 8.73 | 9.18 | 26966 | 2410.69 | 1.99% | 0.00 |
| 2025-01-09 | 8.97 | 9.07 | 0.04 | 0.44% | 8.97 | 9.21 | 22560 | 2052.71 | 1.66% | 0.00 |
| 2025-01-08 | 9.10 | 9.03 | -0.08 | -0.88% | 8.74 | 9.20 | 30329 | 2725.81 | 2.23% | 0.00 |
| 2025-01-07 | 8.82 | 9.11 | 0.36 | 4.11% | 8.75 | 9.14 | 30465 | 2735.27 | 2.24% | 0.00 |
| 2025-01-06 | 8.72 | 8.75 | -0.07 | -0.79% | 8.36 | 8.96 | 28212 | 2453.03 | 2.08% | 0.00 |
| 2025-01-03 | 9.33 | 8.82 | -0.51 | -5.47% | 8.80 | 9.48 | 39952 | 3611.22 | 2.94% | 0.00 |
| 2025-01-02 | 9.52 | 9.33 | -0.26 | -2.71% | 9.23 | 9.79 | 31745 | 3018.94 | 2.34% | 0.00 |
| 2024-12-31 | 9.98 | 9.59 | -0.37 | -3.71% | 9.53 | 10.04 | 30258 | 2940.36 | 2.23% | 0.00 |
| 2024-12-30 | 10.07 | 9.96 | -0.15 | -1.48% | 9.66 | 10.07 | 28306 | 2798.13 | 2.08% | 0.00 |
| 2024-12-27 | 10.06 | 10.11 | 0.11 | 1.10% | 9.94 | 10.34 | 24437 | 2491.17 | 1.80% | 0.00 |
| 2024-12-26 | 9.90 | 10.00 | 0.19 | 1.94% | 9.73 | 10.15 | 22000 | 2207.28 | 1.62% | 0.00 |
| 2024-12-25 | 10.06 | 9.81 | -0.34 | -3.35% | 9.67 | 10.15 | 31514 | 3098.56 | 2.32% | 0.00 |
| 2024-12-24 | 10.26 | 10.15 | 0.02 | 0.20% | 9.89 | 10.46 | 35501 | 3598.61 | 2.61% | 0.00 |
| 2024-12-23 | 10.90 | 10.13 | -0.77 | -7.06% | 10.06 | 10.90 | 41374 | 4288.10 | 3.05% | 0.00 |
| 2024-12-20 | 10.55 | 10.90 | 0.33 | 3.12% | 10.53 | 10.98 | 28497 | 3090.81 | 2.10% | 0.00 |
| 2024-12-19 | 10.35 | 10.57 | 0.17 | 1.63% | 10.24 | 10.65 | 26740 | 2796.80 | 1.97% | 0.00 |
| 2024-12-18 | 10.65 | 10.40 | -0.13 | -1.23% | 10.14 | 10.66 | 32393 | 3374.61 | 2.39% | 0.00 |
| 2024-12-17 | 11.00 | 10.53 | -0.53 | -4.79% | 10.46 | 11.07 | 44763 | 4765.17 | 3.30% | 0.00 |
| 2024-12-16 | 11.10 | 11.06 | -0.06 | -0.54% | 10.97 | 11.25 | 32164 | 3564.38 | 2.37% | 0.00 |
| 2024-12-13 | 11.17 | 11.12 | -0.17 | -1.51% | 11.12 | 11.33 | 30521 | 3417.48 | 2.25% | 5.00 |
| 2024-12-12 | 11.25 | 11.29 | 0.10 | 0.89% | 11.11 | 11.33 | 32454 | 3649.73 | 2.39% | 0.00 |
| 2024-12-11 | 11.12 | 11.19 | 0.02 | 0.18% | 11.08 | 11.24 | 38354 | 4276.79 | 2.82% | 0.00 |
| 2024-12-10 | 11.41 | 11.17 | 0.00 | 0.00% | 11.13 | 11.55 | 68042 | 7677.80 | 5.01% | 0.00 |
| 2024-12-09 | 10.95 | 11.17 | 0.27 | 2.48% | 10.92 | 11.63 | 86442 | 9707.89 | 6.37% | 2.00 |
| 2024-12-06 | 10.95 | 10.90 | 0.01 | 0.09% | 10.68 | 10.99 | 35714 | 3868.13 | 2.63% | 0.00 |
| 2024-12-05 | 10.75 | 10.89 | 0.13 | 1.21% | 10.74 | 10.96 | 32888 | 3571.71 | 2.42% | 0.00 |
| 2024-12-04 | 11.06 | 10.76 | -0.29 | -2.62% | 10.67 | 11.06 | 42502 | 4619.68 | 3.13% | 0.00 |
| 2024-12-03 | 11.11 | 11.05 | -0.05 | -0.45% | 10.90 | 11.17 | 40471 | 4463.35 | 2.98% | 0.00 |
| 2024-12-02 | 10.87 | 11.10 | 0.30 | 2.78% | 10.87 | 11.13 | 54810 | 6034.83 | 4.04% | 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。
