| 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 | 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 |
| 2025-10-10 | 13.21 | 13.02 | -0.26 | -1.96% | 12.97 | 13.32 | 46430 | 6080.47 | 3.45% | 0.00 |
| 2025-10-09 | 13.22 | 13.28 | 0.06 | 0.45% | 13.22 | 13.62 | 49154 | 6578.36 | 3.66% | 6.00 |
| 2025-09-30 | 13.15 | 13.22 | 0.07 | 0.53% | 13.15 | 13.37 | 42002 | 5569.79 | 3.12% | 0.00 |
| 2025-09-29 | 13.16 | 13.15 | 0.01 | 0.08% | 13.04 | 13.45 | 40723 | 5389.42 | 3.03% | 0.00 |
| 2025-09-26 | 13.24 | 13.14 | -0.13 | -0.98% | 13.03 | 13.50 | 49943 | 6632.39 | 3.72% | 0.00 |
| 2025-09-25 | 13.60 | 13.27 | -0.40 | -2.93% | 13.18 | 13.83 | 81747 | 11016.90 | 6.08% | 0.00 |
| 2025-09-24 | 13.79 | 13.67 | -0.42 | -2.98% | 13.53 | 14.04 | 95034 | 13054.90 | 7.07% | 0.00 |
| 2025-09-23 | 14.79 | 14.09 | -1.07 | -7.06% | 13.50 | 14.79 | 170867 | 23952.76 | 12.71% | 0.00 |
| 2025-09-22 | 14.52 | 15.16 | 0.53 | 3.62% | 14.14 | 15.25 | 184616 | 27122.53 | 13.74% | 16.00 |
| 2025-09-19 | 13.82 | 14.63 | 0.65 | 4.65% | 13.74 | 14.65 | 115923 | 16593.15 | 8.62% | 6.00 |
| 2025-09-18 | 13.91 | 13.98 | 0.03 | 0.22% | 13.75 | 14.48 | 84410 | 11958.94 | 6.28% | 0.00 |
| 2025-09-17 | 14.09 | 13.95 | -0.14 | -0.99% | 13.84 | 14.10 | 39544 | 5522.56 | 2.94% | 0.00 |
| 2025-09-16 | 14.00 | 14.09 | 0.09 | 0.64% | 13.76 | 14.12 | 48274 | 6733.29 | 3.59% | 0.00 |
| 2025-09-15 | 14.01 | 14.00 | -0.09 | -0.64% | 13.33 | 14.17 | 62905 | 8752.63 | 4.68% | 0.00 |
| 2025-09-12 | 14.37 | 14.09 | -0.35 | -2.42% | 14.07 | 14.39 | 66174 | 9381.48 | 4.92% | 0.00 |
| 2025-09-11 | 14.64 | 14.44 | -0.36 | -2.43% | 14.08 | 14.64 | 99754 | 14254.59 | 7.42% | 0.00 |
| 2025-09-10 | 14.26 | 14.80 | 0.66 | 4.67% | 14.06 | 14.80 | 100736 | 14574.58 | 7.49% | 19.00 |
| 2025-09-09 | 14.30 | 14.14 | -0.17 | -1.19% | 14.01 | 14.60 | 69943 | 10007.25 | 5.20% | 0.00 |
| 2025-09-08 | 14.25 | 14.31 | 0.07 | 0.49% | 14.02 | 14.40 | 64241 | 9137.25 | 4.78% | 17.00 |
| 2025-09-05 | 14.01 | 14.24 | 0.27 | 1.93% | 13.78 | 14.28 | 76876 | 10853.83 | 5.72% | 19.00 |
| 2025-09-04 | 13.68 | 13.97 | 0.23 | 1.67% | 13.55 | 13.97 | 52998 | 7318.87 | 3.94% | 0.00 |
| 2025-09-03 | 13.88 | 13.74 | -0.16 | -1.15% | 13.71 | 14.00 | 44187 | 6123.23 | 3.29% | 0.00 |
| 2025-09-02 | 14.03 | 13.90 | -0.14 | -1.00% | 13.62 | 14.23 | 88605 | 12337.06 | 6.59% | 0.00 |
| 2025-09-01 | 13.51 | 14.04 | 0.45 | 3.31% | 13.51 | 14.05 | 84367 | 11730.64 | 6.28% | 8.00 |
| 2025-08-29 | 13.54 | 13.59 | 0.09 | 0.67% | 13.40 | 13.88 | 66071 | 8974.04 | 4.92% | 0.00 |
| 2025-08-28 | 13.49 | 13.50 | -0.07 | -0.52% | 12.87 | 13.90 | 75899 | 10174.46 | 5.65% | 0.00 |
| 2025-08-27 | 14.27 | 13.57 | -0.69 | -4.84% | 13.50 | 14.27 | 74741 | 10414.97 | 5.56% | 0.00 |
| 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 |
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。
