| 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 | 27.33 | 27.33 | -6.83 | -19.99% | 27.33 | 27.33 | 9610 | 2626.41 | 0.53% | 13.00 |
| 2025-03-31 | 34.16 | 34.16 | -8.54 | -20.00% | 34.16 | 34.16 | 16181 | 5527.43 | 0.90% | 0.00 |
| 2025-03-28 | 43.00 | 42.70 | -0.55 | -1.27% | 42.58 | 43.81 | 133119 | 57486.08 | 7.38% | 10.00 |
| 2025-03-27 | 42.13 | 43.25 | 0.82 | 1.93% | 42.13 | 44.44 | 186821 | 81278.80 | 10.36% | 30.00 |
| 2025-03-26 | 41.80 | 42.43 | 0.43 | 1.02% | 41.70 | 43.46 | 122880 | 52281.62 | 6.81% | 19.00 |
| 2025-03-25 | 44.00 | 42.00 | -2.32 | -5.23% | 42.00 | 44.29 | 152312 | 65335.96 | 8.45% | 18.00 |
| 2025-03-24 | 43.42 | 44.32 | 1.17 | 2.71% | 42.28 | 44.88 | 192138 | 84124.73 | 10.65% | 19.00 |
| 2025-03-21 | 43.80 | 43.15 | -1.00 | -2.27% | 43.08 | 44.98 | 156523 | 68972.28 | 8.68% | 21.00 |
| 2025-03-20 | 45.60 | 44.15 | -2.03 | -4.40% | 44.12 | 45.99 | 228936 | 102208.22 | 12.69% | 0.00 |
| 2025-03-19 | 45.03 | 46.18 | 0.82 | 1.81% | 44.67 | 47.00 | 249189 | 115461.66 | 13.82% | 10.00 |
| 2025-03-18 | 46.66 | 45.36 | -0.76 | -1.65% | 45.08 | 46.85 | 217626 | 99304.22 | 12.07% | 14.00 |
| 2025-03-17 | 47.03 | 46.12 | -2.88 | -5.88% | 45.82 | 47.96 | 338560 | 157673.88 | 18.77% | 12.00 |
| 2025-03-14 | 45.49 | 49.00 | 3.52 | 7.74% | 45.49 | 52.98 | 572659 | 279311.94 | 31.76% | 174.00 |
| 2025-03-13 | 43.44 | 45.48 | 1.58 | 3.60% | 43.08 | 47.80 | 451381 | 207928.89 | 25.03% | 47.00 |
| 2025-03-12 | 42.79 | 43.90 | 1.78 | 4.23% | 42.30 | 45.05 | 262316 | 114640.90 | 14.55% | 1.00 |
| 2025-03-11 | 41.93 | 42.12 | -0.37 | -0.87% | 41.65 | 42.39 | 98011 | 41176.37 | 5.43% | 0.00 |
| 2025-03-10 | 42.15 | 42.49 | 0.34 | 0.81% | 41.80 | 42.78 | 111593 | 47149.60 | 6.19% | 27.00 |
| 2025-03-07 | 43.54 | 42.15 | -2.49 | -5.58% | 42.00 | 43.90 | 216074 | 92794.02 | 11.98% | 2.00 |
| 2025-03-06 | 43.51 | 44.64 | 1.13 | 2.60% | 43.20 | 45.38 | 269301 | 119896.77 | 14.93% | 35.00 |
| 2025-03-05 | 42.12 | 43.51 | 1.28 | 3.03% | 41.20 | 45.52 | 292505 | 126726.30 | 16.22% | 5.00 |
| 2025-03-04 | 41.23 | 42.23 | -0.01 | -0.02% | 41.23 | 42.54 | 140508 | 59055.16 | 7.79% | 26.00 |
| 2025-03-03 | 45.12 | 42.24 | -4.64 | -9.90% | 41.71 | 45.53 | 283966 | 121987.34 | 15.75% | 1.00 |
| 2025-02-28 | 45.28 | 46.88 | 1.42 | 3.12% | 45.10 | 49.65 | 352549 | 168270.48 | 19.55% | 20.00 |
| 2025-02-27 | 47.12 | 45.46 | -2.30 | -4.82% | 44.56 | 47.64 | 238437 | 109323.25 | 13.22% | 61.00 |
| 2025-02-26 | 47.00 | 47.76 | 0.95 | 2.03% | 45.50 | 47.76 | 275153 | 127897.87 | 15.26% | 1.00 |
| 2025-02-25 | 47.94 | 46.81 | -1.76 | -3.62% | 46.57 | 49.09 | 213870 | 101591.45 | 11.86% | 11.00 |
| 2025-02-24 | 48.60 | 48.57 | -0.92 | -1.86% | 47.86 | 49.29 | 201845 | 98069.07 | 11.19% | 17.00 |
| 2025-02-21 | 49.00 | 49.49 | 0.17 | 0.34% | 47.18 | 50.17 | 310134 | 151279.33 | 17.20% | 62.00 |
| 2025-02-20 | 48.61 | 49.32 | 0.05 | 0.10% | 48.60 | 50.50 | 191860 | 95002.76 | 10.64% | 37.00 |
| 2025-02-19 | 48.66 | 49.27 | 0.86 | 1.78% | 47.68 | 50.15 | 227632 | 111659.48 | 12.62% | 27.00 |
| 2025-02-18 | 51.00 | 48.41 | -3.28 | -6.35% | 48.36 | 51.40 | 281968 | 139411.69 | 15.64% | 10.00 |
| 2025-02-17 | 51.95 | 51.69 | 0.84 | 1.65% | 51.31 | 53.74 | 261046 | 136818.53 | 14.48% | 20.00 |
| 2025-02-14 | 51.62 | 50.85 | -1.08 | -2.08% | 50.70 | 52.67 | 220946 | 113413.96 | 12.25% | 148.00 |
| 2025-02-13 | 53.55 | 51.93 | -2.71 | -4.96% | 51.85 | 53.66 | 285464 | 150081.64 | 15.83% | 36.00 |
| 2025-02-12 | 52.50 | 54.64 | 0.55 | 1.02% | 51.73 | 55.15 | 391236 | 207086.53 | 21.69% | 47.00 |
| 2025-02-11 | 53.15 | 54.09 | 0.69 | 1.29% | 52.52 | 56.30 | 463601 | 255622.91 | 25.71% | 48.00 |
| 2025-02-10 | 53.50 | 53.40 | -0.47 | -0.87% | 52.33 | 53.77 | 323554 | 171659.81 | 17.94% | 49.00 |
| 2025-02-07 | 52.00 | 53.87 | 1.44 | 2.75% | 52.00 | 56.94 | 475933 | 258763.88 | 26.39% | 29.00 |
| 2025-02-06 | 51.44 | 52.43 | -0.03 | -0.06% | 50.80 | 53.99 | 350895 | 184419.03 | 19.46% | 47.00 |
| 2025-02-05 | 49.62 | 52.46 | 2.88 | 5.81% | 48.61 | 53.80 | 361230 | 185588.30 | 20.03% | 37.00 |
| 2025-01-27 | 53.11 | 49.58 | -4.96 | -9.09% | 49.13 | 54.20 | 326227 | 165670.73 | 18.09% | 39.00 |
| 2025-01-24 | 55.71 | 54.54 | -2.70 | -4.72% | 54.12 | 57.20 | 374775 | 206874.75 | 20.78% | 137.00 |
| 2025-01-23 | 62.58 | 57.24 | -3.88 | -6.35% | 57.00 | 63.65 | 547954 | 328487.00 | 30.39% | 109.00 |
| 2025-01-22 | 54.55 | 61.12 | 5.59 | 10.07% | 53.75 | 63.27 | 634383 | 374224.78 | 35.18% | 52.00 |
| 2025-01-21 | 57.21 | 55.53 | -0.94 | -1.66% | 54.05 | 57.27 | 303863 | 168937.42 | 16.85% | 36.00 |
| 2025-01-20 | 58.07 | 56.47 | -0.58 | -1.02% | 55.65 | 58.44 | 300501 | 170358.66 | 16.66% | 91.00 |
| 2025-01-17 | 57.11 | 57.05 | -1.35 | -2.31% | 56.16 | 60.30 | 408798 | 237333.77 | 22.67% | 55.00 |
| 2025-01-16 | 60.45 | 58.40 | -1.02 | -1.72% | 58.00 | 62.65 | 431607 | 260028.70 | 23.93% | 26.00 |
| 2025-01-15 | 61.50 | 59.42 | -4.18 | -6.57% | 58.99 | 61.95 | 461420 | 278270.34 | 25.59% | 127.00 |
| 2025-01-14 | 61.10 | 63.60 | 2.40 | 3.92% | 59.44 | 67.00 | 759418 | 473855.50 | 42.11% | 62.00 |
| 2025-01-13 | 56.00 | 61.20 | 4.20 | 7.37% | 56.00 | 62.58 | 603021 | 363345.28 | 33.44% | 44.00 |
| 2025-01-10 | 59.31 | 57.00 | -3.32 | -5.50% | 57.00 | 60.60 | 444807 | 260562.48 | 24.67% | 48.00 |
| 2025-01-09 | 61.00 | 60.32 | -1.18 | -1.92% | 58.50 | 62.20 | 567958 | 340791.62 | 31.49% | 110.00 |
| 2025-01-08 | 59.00 | 61.50 | 2.20 | 3.71% | 58.11 | 68.30 | 855427 | 528337.31 | 47.44% | 100.00 |
| 2025-01-07 | 49.00 | 59.30 | 9.88 | 19.99% | 49.00 | 59.30 | 673042 | 367259.78 | 37.32% | 16.00 |
| 2025-01-06 | 56.85 | 49.42 | -8.97 | -15.36% | 48.62 | 59.00 | 541249 | 289989.12 | 30.01% | 58.00 |
| 2025-01-03 | 57.50 | 58.39 | 0.38 | 0.66% | 55.10 | 59.35 | 545632 | 316197.38 | 30.26% | 69.00 |
| 2025-01-02 | 55.00 | 58.01 | 3.05 | 5.55% | 55.00 | 59.15 | 609649 | 348094.22 | 33.81% | 113.00 |
| 2024-12-31 | 58.00 | 54.96 | -3.82 | -6.50% | 54.27 | 61.47 | 611230 | 353832.25 | 33.89% | 147.00 |
| 2024-12-30 | 51.27 | 58.78 | 6.18 | 11.75% | 51.26 | 61.69 | 699898 | 393665.16 | 38.81% | 32.00 |
| 2024-12-27 | 45.56 | 52.60 | 6.58 | 14.30% | 45.15 | 54.86 | 678348 | 337234.84 | 37.62% | 66.00 |
| 2024-12-26 | 45.12 | 46.02 | 0.43 | 0.94% | 44.72 | 46.50 | 357033 | 162779.17 | 19.80% | 49.00 |
| 2024-12-25 | 46.34 | 45.59 | -2.53 | -5.26% | 45.40 | 49.49 | 372287 | 176135.95 | 20.64% | 83.00 |
| 2024-12-24 | 51.81 | 48.12 | -4.47 | -8.50% | 45.00 | 52.01 | 575538 | 275722.88 | 31.91% | 24.30 |
| 2024-12-23 | 51.08 | 52.59 | 1.44 | 2.82% | 50.51 | 54.44 | 498377 | 261993.19 | 27.64% | 38.00 |
| 2024-12-20 | 53.89 | 51.15 | -3.99 | -7.24% | 51.04 | 54.90 | 556293 | 291297.06 | 30.85% | 209.00 |
| 2024-12-19 | 55.60 | 55.14 | -2.52 | -4.37% | 54.25 | 59.69 | 450224 | 256400.72 | 24.97% | 161.00 |
| 2024-12-18 | 59.74 | 57.66 | -2.38 | -3.96% | 54.69 | 62.30 | 618785 | 353799.97 | 34.31% | 141.00 |
| 2024-12-17 | 63.00 | 60.04 | -2.83 | -4.50% | 59.00 | 68.54 | 649291 | 422828.09 | 36.00% | 168.00 |
| 2024-12-16 | 58.95 | 62.87 | 3.94 | 6.69% | 57.66 | 63.00 | 573171 | 346989.06 | 31.78% | 39.00 |
| 2024-12-13 | 60.00 | 58.93 | -5.75 | -8.89% | 58.50 | 64.64 | 651712 | 398287.66 | 36.14% | 168.00 |
| 2024-12-12 | 53.00 | 64.68 | 10.78 | 20.00% | 52.00 | 64.68 | 787707 | 463257.56 | 43.68% | 44.00 |
| 2024-12-11 | 52.00 | 53.90 | 2.23 | 4.32% | 50.10 | 54.00 | 558257 | 292341.91 | 30.96% | 27.00 |
| 2024-12-10 | 59.90 | 51.67 | 1.72 | 3.44% | 51.41 | 59.90 | 732911 | 409276.34 | 40.64% | 234.00 |
| 2024-12-09 | 44.00 | 49.95 | 4.27 | 9.35% | 43.80 | 49.98 | 640502 | 302482.19 | 35.52% | 61.00 |
| 2024-12-06 | 43.24 | 45.68 | 1.91 | 4.36% | 40.79 | 48.00 | 668316 | 300041.88 | 37.06% | 225.00 |
| 2024-12-05 | 43.73 | 43.77 | 0.05 | 0.11% | 43.02 | 45.62 | 433701 | 191781.69 | 24.05% | 19.00 |
| 2024-12-04 | 45.32 | 43.72 | -4.19 | -8.75% | 42.09 | 48.83 | 632793 | 288914.72 | 35.09% | 52.00 |
| 2024-12-03 | 45.00 | 47.91 | 1.22 | 2.61% | 44.03 | 51.80 | 815879 | 387242.22 | 45.24% | 47.00 |
| 2024-12-02 | 44.02 | 46.69 | -1.44 | -2.99% | 42.10 | 52.88 | 894572 | 423974.88 | 49.61% | 55.00 |
汇金科技(300561)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。
