| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.10 | 10.35 | 0.21 | 2.07% | 10.05 | 10.35 | 75080 | 7706.44 | 2.67% | 0.00 |
| 2025-09-15 | 10.28 | 10.14 | -0.04 | -0.39% | 10.08 | 10.28 | 57021 | 5789.19 | 2.03% | 0.00 |
| 2025-09-12 | 10.30 | 10.18 | -0.09 | -0.88% | 10.11 | 10.32 | 76984 | 7864.10 | 2.74% | 0.00 |
| 2025-09-11 | 9.92 | 10.27 | 0.35 | 3.53% | 9.82 | 10.27 | 102494 | 10377.27 | 3.65% | 2.00 |
| 2025-09-10 | 9.88 | 9.92 | 0.04 | 0.40% | 9.88 | 10.03 | 52093 | 5193.31 | 1.86% | 0.00 |
| 2025-09-09 | 10.06 | 9.88 | -0.23 | -2.27% | 9.80 | 10.18 | 79941 | 7948.98 | 2.85% | 0.00 |
| 2025-09-08 | 10.15 | 10.11 | -0.05 | -0.49% | 10.03 | 10.24 | 77108 | 7800.55 | 2.75% | 0.00 |
| 2025-09-05 | 9.90 | 10.16 | 0.31 | 3.15% | 9.78 | 10.18 | 90739 | 9107.83 | 3.23% | 0.00 |
| 2025-09-04 | 9.93 | 9.85 | -0.10 | -1.01% | 9.75 | 10.12 | 99434 | 9917.17 | 3.54% | 0.00 |
| 2025-09-03 | 10.35 | 9.95 | -0.38 | -3.68% | 9.89 | 10.42 | 109858 | 11101.65 | 3.91% | 0.00 |
| 2025-09-02 | 10.77 | 10.33 | -0.45 | -4.17% | 10.16 | 10.78 | 147614 | 15282.89 | 5.26% | 0.00 |
| 2025-09-01 | 10.65 | 10.78 | 0.24 | 2.28% | 10.58 | 10.98 | 145066 | 15659.94 | 5.17% | 0.00 |
| 2025-08-29 | 11.12 | 10.54 | -0.86 | -7.54% | 10.49 | 11.36 | 255807 | 27372.30 | 9.11% | 12.00 |
| 2025-08-28 | 11.23 | 11.40 | 0.21 | 1.88% | 10.83 | 11.51 | 149947 | 16813.82 | 5.34% | 0.00 |
| 2025-08-27 | 11.73 | 11.19 | -0.58 | -4.93% | 11.18 | 11.81 | 154584 | 17839.04 | 5.51% | 0.00 |
| 2025-08-26 | 11.55 | 11.77 | 0.16 | 1.38% | 11.47 | 11.83 | 125805 | 14713.84 | 4.48% | 21.00 |
| 2025-08-25 | 11.72 | 11.61 | -0.09 | -0.77% | 11.50 | 11.78 | 167971 | 19547.32 | 5.98% | 0.00 |
| 2025-08-22 | 11.78 | 11.70 | -0.08 | -0.68% | 11.60 | 11.90 | 157713 | 18490.95 | 5.62% | 0.00 |
| 2025-08-21 | 11.88 | 11.78 | 0.02 | 0.17% | 11.70 | 12.28 | 230242 | 27455.59 | 8.20% | 0.00 |
| 2025-08-20 | 11.72 | 11.76 | 0.08 | 0.68% | 11.52 | 11.76 | 124177 | 14456.76 | 4.42% | 0.00 |
| 2025-08-19 | 11.57 | 11.68 | 0.06 | 0.52% | 11.49 | 11.75 | 161037 | 18730.65 | 5.73% | 3.00 |
| 2025-08-18 | 11.30 | 11.62 | 0.46 | 4.12% | 11.29 | 11.76 | 203604 | 23599.91 | 7.25% | 0.00 |
| 2025-08-15 | 10.88 | 11.16 | 0.25 | 2.29% | 10.88 | 11.21 | 102116 | 11354.16 | 3.64% | 0.00 |
| 2025-08-14 | 11.28 | 10.91 | -0.36 | -3.19% | 10.89 | 11.29 | 125003 | 13820.05 | 4.45% | 4.00 |
| 2025-08-13 | 11.34 | 11.27 | -0.06 | -0.53% | 11.21 | 11.45 | 102096 | 11533.13 | 3.64% | 0.00 |
| 2025-08-12 | 11.38 | 11.33 | -0.03 | -0.26% | 11.23 | 11.42 | 92984 | 10525.47 | 3.31% | 0.00 |
| 2025-08-11 | 11.11 | 11.36 | 0.27 | 2.43% | 11.11 | 11.39 | 113720 | 12821.01 | 4.05% | 0.00 |
| 2025-08-08 | 11.24 | 11.09 | -0.21 | -1.86% | 11.04 | 11.28 | 88851 | 9880.54 | 3.16% | 0.00 |
| 2025-08-07 | 11.26 | 11.30 | 0.03 | 0.27% | 11.15 | 11.37 | 121058 | 13633.18 | 4.31% | 0.00 |
| 2025-08-06 | 11.16 | 11.27 | 0.07 | 0.63% | 11.07 | 11.27 | 117856 | 13234.45 | 4.20% | 40.00 |
| 2025-08-05 | 10.98 | 11.20 | 0.22 | 2.00% | 10.97 | 11.27 | 138196 | 15398.36 | 4.92% | 0.00 |
| 2025-08-04 | 10.73 | 10.98 | 0.18 | 1.67% | 10.66 | 10.98 | 75046 | 8156.24 | 2.67% | 0.00 |
| 2025-08-01 | 10.75 | 10.80 | 0.01 | 0.09% | 10.67 | 10.91 | 76932 | 8304.99 | 2.74% | 0.00 |
| 2025-07-31 | 10.96 | 10.79 | -0.24 | -2.18% | 10.73 | 11.18 | 114698 | 12583.84 | 4.08% | 0.00 |
| 2025-07-30 | 11.23 | 11.03 | -0.17 | -1.52% | 10.91 | 11.26 | 108619 | 11979.37 | 3.87% | 0.00 |
| 2025-07-29 | 11.13 | 11.20 | 0.02 | 0.18% | 11.00 | 11.22 | 126599 | 14070.38 | 4.51% | 5.00 |
| 2025-07-28 | 10.98 | 11.18 | 0.25 | 2.29% | 10.80 | 11.25 | 166051 | 18401.83 | 5.91% | 3.00 |
| 2025-07-25 | 10.72 | 10.93 | 0.22 | 2.05% | 10.62 | 10.98 | 131915 | 14287.19 | 4.70% | 0.00 |
| 2025-07-24 | 10.64 | 10.71 | 0.12 | 1.13% | 10.62 | 10.77 | 73410 | 7851.16 | 2.61% | 3.00 |
| 2025-07-23 | 10.70 | 10.59 | -0.13 | -1.21% | 10.57 | 10.74 | 80390 | 8551.04 | 2.86% | 0.00 |
| 2025-07-22 | 11.05 | 10.72 | -0.33 | -2.99% | 10.66 | 11.09 | 159486 | 17195.26 | 5.68% | 0.00 |
| 2025-07-21 | 11.08 | 11.05 | -0.01 | -0.09% | 10.91 | 11.16 | 134412 | 14840.83 | 4.79% | 0.00 |
| 2025-07-18 | 11.27 | 11.06 | -0.18 | -1.60% | 10.97 | 11.36 | 226497 | 25101.47 | 8.07% | 13.00 |
| 2025-07-17 | 10.45 | 11.24 | 0.78 | 7.46% | 10.35 | 11.98 | 397302 | 44841.34 | 14.15% | 0.00 |
| 2025-07-16 | 10.40 | 10.46 | 0.02 | 0.19% | 10.34 | 10.59 | 61699 | 6452.56 | 2.20% | 0.00 |
| 2025-07-15 | 10.50 | 10.44 | -0.21 | -1.97% | 10.30 | 10.65 | 94364 | 9858.69 | 3.36% | 0.00 |
| 2025-07-14 | 10.56 | 10.65 | 0.12 | 1.14% | 10.41 | 10.66 | 75979 | 8028.99 | 2.71% | 17.00 |
| 2025-07-11 | 10.48 | 10.53 | 0.01 | 0.10% | 10.36 | 10.61 | 86623 | 9092.06 | 3.08% | 9.00 |
| 2025-07-10 | 10.70 | 10.52 | -0.22 | -2.05% | 10.46 | 10.76 | 99998 | 10558.16 | 3.56% | 0.00 |
| 2025-07-09 | 10.99 | 10.74 | -0.30 | -2.72% | 10.70 | 11.01 | 134041 | 14486.88 | 4.77% | 3.00 |
| 2025-07-08 | 10.66 | 11.04 | 0.40 | 3.76% | 10.54 | 11.16 | 185279 | 20319.46 | 6.60% | 0.00 |
| 2025-07-07 | 10.58 | 10.64 | 0.03 | 0.28% | 10.45 | 10.71 | 94138 | 9985.38 | 3.35% | 0.00 |
| 2025-07-04 | 10.99 | 10.61 | -0.38 | -3.46% | 10.61 | 11.01 | 149127 | 15959.48 | 5.31% | 0.00 |
| 2025-07-03 | 10.78 | 10.99 | 0.20 | 1.85% | 10.70 | 11.07 | 158396 | 17269.05 | 5.64% | 4.00 |
| 2025-07-02 | 10.99 | 10.79 | -0.23 | -2.09% | 10.70 | 11.02 | 142205 | 15321.91 | 5.06% | 0.00 |
| 2025-07-01 | 11.38 | 11.02 | -0.36 | -3.16% | 10.93 | 11.46 | 212769 | 23725.92 | 7.58% | 6.00 |
| 2025-06-30 | 10.87 | 11.38 | 0.63 | 5.86% | 10.80 | 11.45 | 323745 | 36400.08 | 11.53% | 5.00 |
| 2025-06-27 | 10.96 | 10.75 | -0.15 | -1.38% | 10.61 | 11.04 | 208867 | 22580.35 | 7.44% | 0.00 |
| 2025-06-26 | 11.04 | 10.90 | -0.30 | -2.68% | 10.82 | 11.16 | 228933 | 25129.13 | 8.15% | 75.00 |
| 2025-06-25 | 11.30 | 11.20 | -0.01 | -0.09% | 10.91 | 11.47 | 299768 | 33353.68 | 10.68% | 0.00 |
| 2025-06-24 | 11.31 | 11.21 | -0.10 | -0.88% | 11.15 | 11.79 | 315195 | 35804.92 | 11.22% | 44.00 |
| 2025-06-23 | 11.20 | 11.31 | 0.19 | 1.71% | 10.68 | 11.36 | 315646 | 35013.36 | 11.24% | 20.00 |
| 2025-06-20 | 11.76 | 11.12 | -0.98 | -8.10% | 11.11 | 12.19 | 435969 | 50157.04 | 15.53% | 33.00 |
| 2025-06-19 | 11.20 | 12.10 | 0.68 | 5.95% | 11.11 | 12.90 | 595080 | 71652.40 | 21.19% | 81.00 |
| 2025-06-18 | 10.48 | 11.42 | 0.74 | 6.93% | 10.26 | 12.11 | 544557 | 61479.39 | 19.39% | 30.00 |
| 2025-06-17 | 10.24 | 10.68 | 0.48 | 4.71% | 10.12 | 11.11 | 441866 | 47133.40 | 15.74% | 0.00 |
| 2025-06-16 | 9.97 | 10.20 | 0.16 | 1.59% | 9.97 | 10.25 | 265869 | 27000.71 | 9.47% | 3.00 |
| 2025-06-13 | 10.45 | 10.04 | -0.83 | -7.64% | 10.00 | 10.89 | 509228 | 52765.34 | 18.13% | 6.00 |
| 2025-06-12 | 9.02 | 10.87 | 1.81 | 19.98% | 9.02 | 10.87 | 515396 | 53747.05 | 18.35% | 0.00 |
| 2025-06-11 | 8.99 | 9.06 | 0.14 | 1.57% | 8.90 | 9.13 | 61974 | 5616.20 | 2.21% | 0.00 |
| 2025-06-10 | 9.19 | 8.92 | -0.22 | -2.41% | 8.82 | 9.20 | 84716 | 7594.02 | 3.02% | 0.00 |
| 2025-06-09 | 9.10 | 9.14 | 0.04 | 0.44% | 9.08 | 9.20 | 68396 | 6254.55 | 2.44% | 0.00 |
| 2025-06-06 | 9.14 | 9.10 | -0.03 | -0.33% | 9.00 | 9.20 | 75746 | 6885.54 | 2.70% | 0.00 |
| 2025-06-05 | 8.94 | 9.13 | 0.19 | 2.13% | 8.85 | 9.14 | 88661 | 8015.02 | 3.16% | 0.00 |
| 2025-06-04 | 8.90 | 8.94 | 0.07 | 0.79% | 8.84 | 9.01 | 57124 | 5108.21 | 2.03% | 10.00 |
| 2025-06-03 | 8.93 | 8.87 | -0.15 | -1.66% | 8.85 | 9.09 | 56740 | 5071.14 | 2.02% | 0.00 |
| 2025-05-30 | 9.13 | 9.02 | -0.11 | -1.20% | 8.78 | 9.17 | 105846 | 9409.03 | 3.77% | 0.00 |
| 2025-05-29 | 8.84 | 9.13 | 0.28 | 3.16% | 8.84 | 9.18 | 90653 | 8232.61 | 3.23% | 0.00 |
| 2025-05-28 | 8.97 | 8.85 | -0.10 | -1.12% | 8.80 | 9.05 | 47596 | 4238.89 | 1.69% | 0.00 |
| 2025-05-27 | 9.02 | 8.95 | -0.07 | -0.78% | 8.86 | 9.05 | 46036 | 4118.98 | 1.64% | 0.00 |
惠伦晶体(300460)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。
