| 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 | 12.35 | 12.17 | -0.12 | -0.98% | 12.17 | 12.53 | 49869 | 6134.28 | 1.78% | 2.00 |
| 2025-03-31 | 12.20 | 12.29 | -0.24 | -1.92% | 12.01 | 12.50 | 68638 | 8380.48 | 2.44% | 0.00 |
| 2025-03-28 | 12.88 | 12.53 | -0.13 | -1.03% | 12.42 | 13.00 | 96129 | 12243.69 | 3.42% | 0.00 |
| 2025-03-27 | 12.22 | 12.66 | 0.47 | 3.86% | 11.95 | 12.88 | 117690 | 14668.56 | 4.19% | 0.00 |
| 2025-03-26 | 12.14 | 12.19 | -0.04 | -0.33% | 12.03 | 12.35 | 46752 | 5721.78 | 1.66% | 6.00 |
| 2025-03-25 | 12.15 | 12.23 | 0.05 | 0.41% | 11.86 | 12.30 | 67650 | 8183.19 | 2.41% | 0.00 |
| 2025-03-24 | 12.71 | 12.18 | -0.57 | -4.47% | 11.86 | 12.73 | 101570 | 12418.83 | 3.62% | 19.00 |
| 2025-03-21 | 13.00 | 12.75 | -0.41 | -3.12% | 12.67 | 13.05 | 91720 | 11732.74 | 3.27% | 0.00 |
| 2025-03-20 | 13.17 | 13.16 | 0.06 | 0.46% | 12.96 | 13.29 | 104765 | 13780.37 | 3.73% | 0.00 |
| 2025-03-19 | 13.24 | 13.10 | -0.21 | -1.58% | 13.06 | 13.28 | 92683 | 12173.66 | 3.30% | 0.00 |
| 2025-03-18 | 13.36 | 13.31 | 0.02 | 0.15% | 13.04 | 13.50 | 176255 | 23354.05 | 6.28% | 0.00 |
| 2025-03-17 | 12.56 | 13.29 | 0.75 | 5.98% | 12.47 | 13.96 | 243569 | 32545.00 | 8.67% | 5.00 |
| 2025-03-14 | 12.34 | 12.54 | 0.20 | 1.62% | 12.17 | 12.54 | 78826 | 9762.39 | 2.81% | 0.00 |
| 2025-03-13 | 12.87 | 12.34 | -0.57 | -4.42% | 12.20 | 12.89 | 103823 | 12926.44 | 3.70% | 0.00 |
| 2025-03-12 | 12.86 | 12.91 | 0.14 | 1.10% | 12.76 | 13.11 | 77668 | 10055.69 | 2.77% | 0.00 |
| 2025-03-11 | 12.67 | 12.77 | -0.07 | -0.55% | 12.57 | 12.83 | 74297 | 9431.63 | 2.65% | 0.00 |
| 2025-03-10 | 13.02 | 12.84 | -0.14 | -1.08% | 12.75 | 13.05 | 62478 | 8036.49 | 2.22% | 0.00 |
| 2025-03-07 | 13.20 | 12.98 | -0.27 | -2.04% | 12.87 | 13.38 | 88059 | 11549.81 | 3.14% | 0.00 |
| 2025-03-06 | 13.10 | 13.25 | 0.14 | 1.07% | 13.10 | 13.39 | 102971 | 13641.73 | 3.67% | 0.00 |
| 2025-03-05 | 12.98 | 13.11 | 0.21 | 1.63% | 12.75 | 13.16 | 84599 | 10961.67 | 3.01% | 0.00 |
| 2025-03-04 | 12.57 | 12.90 | 0.24 | 1.90% | 12.49 | 12.97 | 63132 | 8085.45 | 2.25% | 0.00 |
| 2025-03-03 | 12.61 | 12.66 | 0.05 | 0.40% | 12.36 | 12.96 | 79536 | 10127.92 | 2.83% | 0.00 |
| 2025-02-28 | 13.25 | 12.61 | -0.77 | -5.75% | 12.59 | 13.31 | 111721 | 14390.13 | 3.98% | 1.00 |
| 2025-02-27 | 13.60 | 13.38 | -0.35 | -2.55% | 13.16 | 13.67 | 145985 | 19553.89 | 5.20% | 0.00 |
| 2025-02-26 | 13.36 | 13.73 | 0.36 | 2.69% | 13.20 | 13.87 | 202422 | 27413.76 | 7.21% | 8.00 |
| 2025-02-25 | 13.12 | 13.37 | -0.04 | -0.30% | 13.07 | 13.51 | 123017 | 16424.84 | 4.38% | 0.00 |
| 2025-02-24 | 13.50 | 13.41 | -0.08 | -0.59% | 13.26 | 13.97 | 207795 | 28253.56 | 7.40% | 0.00 |
| 2025-02-21 | 13.00 | 13.49 | 0.42 | 3.21% | 12.76 | 13.54 | 225854 | 29915.78 | 8.04% | 25.00 |
| 2025-02-20 | 12.88 | 13.07 | 0.21 | 1.63% | 12.81 | 13.11 | 143552 | 18621.19 | 5.11% | 0.00 |
| 2025-02-19 | 12.55 | 12.86 | 0.28 | 2.23% | 12.50 | 12.99 | 123074 | 15760.86 | 4.38% | 3.00 |
| 2025-02-18 | 13.08 | 12.58 | -0.48 | -3.68% | 12.53 | 13.30 | 165122 | 21171.65 | 5.88% | 0.00 |
| 2025-02-17 | 12.92 | 13.06 | 0.17 | 1.32% | 12.77 | 13.47 | 216635 | 28292.26 | 7.71% | 0.00 |
| 2025-02-14 | 12.11 | 12.89 | 0.78 | 6.44% | 11.91 | 13.90 | 275660 | 35392.95 | 9.82% | 0.00 |
| 2025-02-13 | 12.40 | 12.11 | -0.34 | -2.73% | 12.06 | 12.45 | 85390 | 10424.92 | 3.04% | 0.00 |
| 2025-02-12 | 12.36 | 12.45 | 0.13 | 1.06% | 12.22 | 12.45 | 76432 | 9438.60 | 2.72% | 0.00 |
| 2025-02-11 | 12.61 | 12.32 | -0.28 | -2.22% | 12.30 | 12.69 | 74361 | 9225.13 | 2.65% | 0.00 |
| 2025-02-10 | 12.19 | 12.60 | 0.44 | 3.62% | 12.16 | 12.62 | 115928 | 14365.88 | 4.13% | 7.00 |
| 2025-02-07 | 12.18 | 12.16 | 0.00 | 0.00% | 11.93 | 12.39 | 111805 | 13668.12 | 3.98% | 5.00 |
| 2025-02-06 | 11.73 | 12.16 | 0.46 | 3.93% | 11.58 | 12.20 | 110365 | 13267.48 | 3.93% | 0.00 |
| 2025-02-05 | 11.25 | 11.70 | 0.65 | 5.88% | 11.20 | 11.79 | 108715 | 12620.46 | 3.87% | 0.00 |
| 2025-01-27 | 11.83 | 11.05 | -0.46 | -4.00% | 11.05 | 11.88 | 96153 | 10819.26 | 3.42% | 0.00 |
| 2025-01-24 | 11.15 | 11.51 | -0.10 | -0.86% | 10.96 | 11.58 | 121760 | 13764.92 | 4.34% | 0.00 |
| 2025-01-23 | 11.93 | 11.61 | -0.13 | -1.11% | 11.60 | 12.18 | 82532 | 9865.09 | 2.94% | 0.00 |
| 2025-01-22 | 11.85 | 11.74 | -0.19 | -1.59% | 11.72 | 11.96 | 56877 | 6731.70 | 2.03% | 0.00 |
| 2025-01-21 | 12.08 | 11.93 | -0.12 | -1.00% | 11.75 | 12.15 | 74056 | 8823.17 | 2.64% | 0.00 |
| 2025-01-20 | 12.13 | 12.05 | 0.04 | 0.33% | 11.91 | 12.20 | 87697 | 10596.84 | 3.12% | 0.00 |
| 2025-01-17 | 11.85 | 12.01 | 0.19 | 1.61% | 11.72 | 12.29 | 108321 | 12970.30 | 3.86% | 0.00 |
| 2025-01-16 | 11.88 | 11.82 | 0.01 | 0.08% | 11.71 | 12.15 | 77808 | 9264.31 | 2.77% | 0.00 |
| 2025-01-15 | 12.01 | 11.81 | -0.18 | -1.50% | 11.76 | 12.07 | 69607 | 8272.61 | 2.48% | 0.00 |
| 2025-01-14 | 11.32 | 11.99 | 0.68 | 6.01% | 11.32 | 12.00 | 91505 | 10762.30 | 3.26% | 0.00 |
| 2025-01-13 | 11.01 | 11.31 | 0.16 | 1.43% | 10.69 | 11.37 | 65106 | 7216.99 | 2.32% | 2.00 |
| 2025-01-10 | 11.64 | 11.15 | -0.59 | -5.03% | 11.14 | 11.95 | 79447 | 9180.45 | 2.83% | 0.00 |
| 2025-01-09 | 11.50 | 11.74 | 0.22 | 1.91% | 11.50 | 12.01 | 88509 | 10443.77 | 3.15% | 0.00 |
| 2025-01-08 | 11.58 | 11.52 | -0.08 | -0.69% | 11.04 | 11.66 | 82232 | 9395.79 | 2.93% | 0.00 |
| 2025-01-07 | 11.15 | 11.60 | 0.56 | 5.07% | 11.10 | 11.60 | 76430 | 8672.88 | 2.72% | 4.00 |
| 2025-01-06 | 11.00 | 11.04 | -0.11 | -0.99% | 10.66 | 11.25 | 68836 | 7568.62 | 2.45% | 0.00 |
| 2025-01-03 | 11.80 | 11.15 | -0.62 | -5.27% | 11.09 | 11.95 | 90547 | 10319.79 | 3.22% | 9.00 |
| 2025-01-02 | 12.12 | 11.77 | -0.37 | -3.05% | 11.58 | 12.23 | 102812 | 12237.79 | 3.66% | 0.00 |
| 2024-12-31 | 12.89 | 12.14 | -0.68 | -5.30% | 12.13 | 12.97 | 115328 | 14338.58 | 4.11% | 17.00 |
| 2024-12-30 | 13.29 | 12.82 | -0.56 | -4.19% | 12.77 | 13.44 | 115542 | 15042.18 | 4.11% | 0.00 |
| 2024-12-27 | 13.60 | 13.38 | -0.31 | -2.26% | 13.36 | 13.97 | 87256 | 11921.75 | 3.11% | 0.00 |
| 2024-12-26 | 13.30 | 13.69 | 0.44 | 3.32% | 13.21 | 13.76 | 83008 | 11292.53 | 2.96% | 0.00 |
| 2024-12-25 | 13.53 | 13.25 | -0.40 | -2.93% | 12.94 | 13.64 | 90490 | 11939.91 | 3.22% | 0.00 |
| 2024-12-24 | 13.61 | 13.65 | 0.14 | 1.04% | 13.12 | 13.85 | 94758 | 12791.71 | 3.37% | 0.00 |
| 2024-12-23 | 14.50 | 13.51 | -1.07 | -7.34% | 13.50 | 14.63 | 123943 | 17289.27 | 4.41% | 0.00 |
| 2024-12-20 | 14.03 | 14.58 | 0.46 | 3.26% | 13.95 | 14.79 | 127508 | 18521.03 | 4.54% | 0.00 |
| 2024-12-19 | 13.76 | 14.12 | 0.28 | 2.02% | 13.67 | 14.20 | 99328 | 13882.48 | 3.54% | 0.00 |
| 2024-12-18 | 13.31 | 13.84 | 0.40 | 2.98% | 13.04 | 13.98 | 111054 | 15130.14 | 3.95% | 0.00 |
| 2024-12-17 | 14.35 | 13.44 | -0.87 | -6.08% | 13.32 | 14.42 | 134809 | 18572.59 | 4.80% | 0.00 |
| 2024-12-16 | 14.55 | 14.31 | -0.30 | -2.05% | 14.18 | 14.71 | 91327 | 13210.68 | 3.25% | 0.00 |
| 2024-12-13 | 14.96 | 14.61 | -0.46 | -3.05% | 14.55 | 15.06 | 99152 | 14667.87 | 3.53% | 5.00 |
| 2024-12-12 | 15.25 | 15.07 | -0.17 | -1.12% | 14.85 | 15.29 | 116779 | 17567.24 | 4.16% | 0.00 |
| 2024-12-11 | 14.66 | 15.24 | 0.44 | 2.97% | 14.66 | 15.28 | 157747 | 23720.94 | 5.62% | 20.00 |
| 2024-12-10 | 15.46 | 14.80 | -0.13 | -0.87% | 14.77 | 15.55 | 161205 | 24355.15 | 5.74% | 0.00 |
| 2024-12-09 | 14.48 | 14.93 | 0.32 | 2.19% | 14.37 | 15.05 | 154193 | 22821.37 | 5.49% | 0.00 |
| 2024-12-06 | 14.54 | 14.61 | 0.06 | 0.41% | 14.27 | 14.69 | 105484 | 15306.27 | 3.76% | 0.00 |
| 2024-12-05 | 14.63 | 14.55 | -0.10 | -0.68% | 14.40 | 14.77 | 104157 | 15174.43 | 3.71% | 0.00 |
| 2024-12-04 | 15.00 | 14.65 | -0.12 | -0.81% | 14.51 | 15.25 | 147131 | 21886.93 | 5.24% | 0.00 |
| 2024-12-03 | 14.65 | 14.77 | 0.12 | 0.82% | 14.65 | 15.07 | 141246 | 21027.23 | 5.03% | 0.00 |
| 2024-12-02 | 14.64 | 14.65 | 0.13 | 0.90% | 14.40 | 14.81 | 127524 | 18592.68 | 4.54% | 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。
