| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.81 | 8.71 | -0.10 | -1.14% | 8.70 | 9.04 | 74140 | 6558.82 | 2.64% | 0.00 |
| 2025-05-22 | 8.89 | 8.81 | -0.16 | -1.78% | 8.80 | 9.12 | 55333 | 4935.15 | 1.97% | 0.00 |
| 2025-05-21 | 9.13 | 8.97 | -0.16 | -1.75% | 8.90 | 9.13 | 55367 | 4958.74 | 1.97% | 0.00 |
| 2025-05-20 | 9.00 | 9.13 | 0.13 | 1.44% | 8.86 | 9.15 | 54826 | 4957.46 | 1.95% | 0.00 |
| 2025-05-19 | 8.88 | 9.00 | 0.20 | 2.27% | 8.72 | 9.06 | 59923 | 5337.77 | 2.13% | 0.00 |
| 2025-05-16 | 8.75 | 8.80 | 0.03 | 0.34% | 8.67 | 8.89 | 52860 | 4668.33 | 1.88% | 0.00 |
| 2025-05-15 | 9.03 | 8.77 | -0.21 | -2.34% | 8.67 | 9.09 | 77603 | 6832.86 | 2.76% | 0.00 |
| 2025-05-14 | 9.09 | 8.98 | -0.11 | -1.21% | 8.88 | 9.18 | 64691 | 5812.08 | 2.30% | 0.00 |
| 2025-05-13 | 9.25 | 9.09 | -0.04 | -0.44% | 9.00 | 9.32 | 81628 | 7448.58 | 2.91% | 0.00 |
| 2025-05-12 | 9.06 | 9.13 | 0.22 | 2.47% | 8.95 | 9.17 | 71931 | 6530.01 | 2.56% | 54.00 |
| 2025-05-09 | 9.22 | 8.91 | -0.32 | -3.47% | 8.90 | 9.29 | 96208 | 8649.58 | 3.43% | 2.00 |
| 2025-05-08 | 9.00 | 9.23 | 0.36 | 4.06% | 8.85 | 9.26 | 98550 | 8993.91 | 3.51% | 0.00 |
| 2025-05-07 | 9.15 | 8.87 | -0.08 | -0.89% | 8.77 | 9.23 | 117256 | 10436.34 | 4.18% | 0.00 |
| 2025-05-06 | 8.55 | 8.95 | 0.59 | 7.06% | 8.51 | 8.97 | 143194 | 12544.41 | 5.10% | 2.00 |
| 2025-04-30 | 8.53 | 8.36 | 0.18 | 2.20% | 8.11 | 8.56 | 162749 | 13618.63 | 5.80% | 0.00 |
| 2025-04-29 | 7.61 | 8.18 | 0.44 | 5.68% | 7.51 | 8.33 | 271401 | 21812.41 | 9.67% | 0.00 |
| 2025-04-28 | 7.12 | 7.74 | -0.89 | -10.31% | 7.12 | 7.88 | 364302 | 27504.92 | 12.97% | 0.00 |
| 2025-04-25 | 8.63 | 8.63 | -2.16 | -20.02% | 8.63 | 8.86 | 157058 | 13586.04 | 5.59% | 0.00 |
| 2025-04-24 | 11.08 | 10.79 | -0.28 | -2.53% | 10.65 | 11.08 | 57721 | 6264.69 | 2.06% | 0.00 |
| 2025-04-23 | 11.03 | 11.07 | 0.12 | 1.10% | 10.90 | 11.13 | 36766 | 4062.30 | 1.31% | 0.00 |
| 2025-04-22 | 11.04 | 10.95 | -0.11 | -0.99% | 10.95 | 11.18 | 41291 | 4555.76 | 1.47% | 0.00 |
| 2025-04-21 | 10.89 | 11.06 | 0.10 | 0.91% | 10.87 | 11.07 | 36215 | 3988.01 | 1.29% | 0.00 |
| 2025-04-18 | 10.81 | 10.96 | 0.06 | 0.55% | 10.76 | 11.01 | 38003 | 4138.89 | 1.35% | 0.00 |
| 2025-04-17 | 10.95 | 10.90 | -0.16 | -1.45% | 10.87 | 11.14 | 44370 | 4895.14 | 1.58% | 0.00 |
| 2025-04-16 | 11.22 | 11.06 | -0.18 | -1.60% | 10.83 | 11.29 | 60246 | 6665.20 | 2.15% | 0.00 |
| 2025-04-15 | 11.17 | 11.24 | 0.05 | 0.45% | 11.01 | 11.28 | 66236 | 7368.32 | 2.36% | 0.00 |
| 2025-04-14 | 11.26 | 11.19 | 0.25 | 2.29% | 11.00 | 11.35 | 103281 | 11510.48 | 3.68% | 0.00 |
| 2025-04-11 | 10.48 | 10.94 | 0.52 | 4.99% | 10.30 | 11.09 | 126760 | 13795.69 | 4.51% | 5.00 |
| 2025-04-10 | 10.47 | 10.42 | 0.20 | 1.96% | 10.41 | 10.80 | 97060 | 10263.15 | 3.46% | 0.00 |
| 2025-04-09 | 9.80 | 10.22 | 0.33 | 3.34% | 9.00 | 10.29 | 100804 | 9824.40 | 3.59% | 0.00 |
| 2025-04-08 | 9.69 | 9.89 | 0.43 | 4.55% | 9.60 | 10.31 | 95077 | 9449.77 | 3.39% | 0.00 |
| 2025-04-07 | 11.00 | 9.46 | -2.29 | -19.49% | 9.42 | 11.10 | 118120 | 12017.69 | 4.21% | 0.00 |
| 2025-04-03 | 11.86 | 11.75 | -0.21 | -1.76% | 11.69 | 12.08 | 43616 | 5166.37 | 1.55% | 0.00 |
| 2025-04-02 | 12.10 | 11.96 | -0.21 | -1.73% | 11.91 | 12.22 | 55248 | 6667.68 | 1.97% | 0.00 |
| 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 |
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。
