| 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 | 12.14 | 11.86 | -0.34 | -2.79% | 11.83 | 12.30 | 33652 | 4064.83 | 1.90% | 0.00 |
| 2025-05-22 | 12.22 | 12.20 | -0.09 | -0.73% | 12.12 | 12.54 | 32781 | 4035.07 | 1.85% | 0.00 |
| 2025-05-21 | 12.41 | 12.29 | -0.11 | -0.89% | 12.19 | 12.50 | 29468 | 3626.14 | 1.67% | 0.00 |
| 2025-05-20 | 12.24 | 12.40 | 0.12 | 0.98% | 12.12 | 12.42 | 35003 | 4312.86 | 1.98% | 0.00 |
| 2025-05-19 | 12.06 | 12.28 | 0.22 | 1.82% | 12.00 | 12.38 | 37155 | 4532.48 | 2.10% | 0.00 |
| 2025-05-16 | 11.96 | 12.06 | 0.04 | 0.33% | 11.92 | 12.22 | 36579 | 4424.03 | 2.07% | 0.00 |
| 2025-05-15 | 12.33 | 12.02 | -0.37 | -2.99% | 12.00 | 12.35 | 56981 | 6902.22 | 3.22% | 0.00 |
| 2025-05-14 | 12.19 | 12.39 | 0.23 | 1.89% | 12.13 | 13.21 | 112515 | 14001.52 | 6.36% | 0.00 |
| 2025-05-13 | 12.51 | 12.16 | -0.14 | -1.14% | 12.13 | 12.58 | 30916 | 3808.00 | 1.75% | 0.00 |
| 2025-05-12 | 12.24 | 12.30 | 0.21 | 1.74% | 12.12 | 12.30 | 26909 | 3295.78 | 1.52% | 0.00 |
| 2025-05-09 | 12.35 | 12.09 | -0.24 | -1.95% | 12.04 | 12.35 | 27639 | 3361.69 | 1.56% | 0.00 |
| 2025-05-08 | 12.12 | 12.33 | 0.18 | 1.48% | 12.11 | 12.39 | 37706 | 4630.49 | 2.13% | 0.00 |
| 2025-05-07 | 12.27 | 12.15 | 0.10 | 0.83% | 11.96 | 12.40 | 37669 | 4580.32 | 2.13% | 0.00 |
| 2025-05-06 | 11.74 | 12.05 | 0.45 | 3.88% | 11.64 | 12.19 | 57081 | 6833.67 | 3.23% | 0.00 |
| 2025-04-30 | 11.30 | 11.60 | 0.29 | 2.56% | 11.23 | 11.69 | 38320 | 4440.12 | 2.17% | 0.00 |
| 2025-04-29 | 11.02 | 11.31 | 0.23 | 2.08% | 10.94 | 11.39 | 32419 | 3649.52 | 1.83% | 0.00 |
| 2025-04-28 | 11.10 | 11.08 | -0.10 | -0.89% | 10.91 | 11.31 | 29197 | 3237.55 | 1.65% | 0.00 |
| 2025-04-25 | 11.15 | 11.18 | 0.03 | 0.27% | 11.06 | 11.30 | 28530 | 3194.38 | 1.61% | 0.00 |
| 2025-04-24 | 11.41 | 11.15 | -0.29 | -2.53% | 11.00 | 11.48 | 38241 | 4269.26 | 2.16% | 0.00 |
| 2025-04-23 | 11.60 | 11.44 | 0.08 | 0.70% | 11.41 | 11.79 | 49460 | 5718.82 | 2.80% | 0.00 |
| 2025-04-22 | 11.33 | 11.36 | 0.07 | 0.62% | 11.20 | 11.51 | 44820 | 5088.59 | 2.53% | 0.00 |
| 2025-04-21 | 11.05 | 11.29 | 0.30 | 2.73% | 10.83 | 11.37 | 37429 | 4193.32 | 2.12% | 0.00 |
| 2025-04-18 | 11.00 | 10.99 | -0.02 | -0.18% | 10.85 | 11.14 | 30280 | 3329.94 | 1.71% | 0.00 |
| 2025-04-17 | 11.10 | 11.01 | -0.18 | -1.61% | 11.00 | 11.30 | 31666 | 3532.43 | 1.79% | 0.00 |
| 2025-04-16 | 11.30 | 11.19 | -0.17 | -1.50% | 10.83 | 11.36 | 46578 | 5166.79 | 2.63% | 0.00 |
| 2025-04-15 | 11.55 | 11.36 | -0.01 | -0.09% | 11.26 | 11.60 | 33493 | 3813.02 | 1.89% | 0.00 |
| 2025-04-14 | 11.35 | 11.37 | 0.21 | 1.88% | 11.30 | 11.65 | 47969 | 5498.60 | 2.71% | 0.00 |
| 2025-04-11 | 11.37 | 11.16 | 0.09 | 0.81% | 11.02 | 11.37 | 40714 | 4560.89 | 2.30% | 0.00 |
| 2025-04-10 | 11.00 | 11.07 | 0.36 | 3.36% | 10.90 | 11.38 | 59332 | 6634.47 | 3.36% | 0.00 |
| 2025-04-09 | 10.20 | 10.71 | 0.45 | 4.39% | 9.31 | 10.80 | 85516 | 8637.34 | 4.84% | 0.00 |
| 2025-04-08 | 9.90 | 10.26 | 0.42 | 4.27% | 9.89 | 10.66 | 72475 | 7425.88 | 4.10% | 0.00 |
| 2025-04-07 | 11.78 | 9.84 | -2.46 | -20.00% | 9.84 | 11.87 | 72463 | 7600.17 | 4.10% | 0.00 |
| 2025-04-03 | 12.29 | 12.30 | -0.07 | -0.57% | 12.13 | 12.47 | 30196 | 3719.19 | 1.71% | 0.00 |
| 2025-04-02 | 12.33 | 12.37 | 0.07 | 0.57% | 12.21 | 12.46 | 21830 | 2696.80 | 1.23% | 2.00 |
| 2025-04-01 | 12.38 | 12.30 | -0.09 | -0.73% | 12.24 | 12.55 | 33666 | 4173.96 | 1.90% | 0.00 |
| 2025-03-31 | 12.45 | 12.39 | -0.04 | -0.32% | 11.98 | 12.45 | 44329 | 5406.57 | 2.51% | 0.00 |
| 2025-03-28 | 12.70 | 12.43 | -0.18 | -1.43% | 12.38 | 12.75 | 28679 | 3595.64 | 1.62% | 0.00 |
| 2025-03-27 | 12.87 | 12.61 | -0.21 | -1.64% | 12.30 | 12.87 | 37715 | 4767.25 | 2.13% | 0.00 |
| 2025-03-26 | 12.85 | 12.82 | 0.11 | 0.87% | 12.67 | 12.98 | 37191 | 4782.60 | 2.10% | 0.00 |
| 2025-03-25 | 13.09 | 12.71 | -0.24 | -1.85% | 12.66 | 13.09 | 40723 | 5211.91 | 2.30% | 0.00 |
| 2025-03-24 | 13.60 | 12.95 | -0.65 | -4.78% | 12.61 | 13.75 | 70373 | 9191.41 | 3.98% | 8.00 |
| 2025-03-21 | 14.25 | 13.60 | -0.57 | -4.02% | 13.44 | 14.25 | 65416 | 8986.57 | 3.70% | 0.00 |
| 2025-03-20 | 14.38 | 14.17 | -0.18 | -1.25% | 14.13 | 14.47 | 41690 | 5952.94 | 2.36% | 0.00 |
| 2025-03-19 | 14.61 | 14.35 | -0.35 | -2.38% | 14.20 | 14.67 | 69970 | 10092.30 | 3.96% | 0.00 |
| 2025-03-18 | 14.83 | 14.70 | -0.11 | -0.74% | 14.58 | 14.99 | 46228 | 6813.79 | 2.61% | 5.00 |
| 2025-03-17 | 14.79 | 14.81 | 0.03 | 0.20% | 14.51 | 15.05 | 55862 | 8258.62 | 3.16% | 0.00 |
| 2025-03-14 | 14.46 | 14.78 | 0.36 | 2.50% | 14.19 | 14.88 | 61997 | 9055.12 | 3.51% | 0.00 |
| 2025-03-13 | 14.92 | 14.42 | -0.59 | -3.93% | 14.20 | 15.01 | 82545 | 11947.81 | 4.67% | 0.00 |
| 2025-03-12 | 14.79 | 15.01 | 0.33 | 2.25% | 14.70 | 15.20 | 70463 | 10568.34 | 3.98% | 0.00 |
| 2025-03-11 | 14.64 | 14.68 | -0.20 | -1.34% | 14.49 | 14.81 | 58461 | 8548.83 | 3.31% | 0.00 |
| 2025-03-10 | 15.26 | 14.88 | -0.40 | -2.62% | 14.70 | 15.26 | 66461 | 9911.46 | 3.76% | 0.00 |
| 2025-03-07 | 15.30 | 15.28 | -0.04 | -0.26% | 15.12 | 16.00 | 112183 | 17396.51 | 6.34% | 1.00 |
| 2025-03-06 | 14.99 | 15.32 | 0.42 | 2.82% | 14.98 | 15.42 | 92375 | 14068.39 | 5.22% | 0.00 |
| 2025-03-05 | 14.95 | 14.90 | -0.08 | -0.53% | 14.60 | 15.06 | 62408 | 9225.69 | 3.53% | 0.00 |
| 2025-03-04 | 14.67 | 14.98 | 0.17 | 1.15% | 14.60 | 15.04 | 51551 | 7661.81 | 2.92% | 0.00 |
| 2025-03-03 | 14.80 | 14.81 | 0.17 | 1.16% | 14.60 | 15.35 | 83264 | 12470.24 | 4.71% | 0.00 |
| 2025-02-28 | 15.84 | 14.64 | -1.39 | -8.67% | 14.48 | 15.98 | 136791 | 20673.39 | 7.74% | 0.00 |
| 2025-02-27 | 15.98 | 16.03 | 0.00 | 0.00% | 15.52 | 16.33 | 144252 | 22991.12 | 8.16% | 0.00 |
| 2025-02-26 | 15.62 | 16.03 | 0.36 | 2.30% | 15.34 | 16.18 | 161988 | 25669.08 | 9.16% | 20.00 |
| 2025-02-25 | 15.25 | 15.67 | 0.05 | 0.32% | 15.20 | 16.00 | 107080 | 16764.54 | 6.06% | 0.00 |
| 2025-02-24 | 15.62 | 15.62 | -0.24 | -1.51% | 15.17 | 15.76 | 113060 | 17470.47 | 6.39% | 0.00 |
| 2025-02-21 | 15.43 | 15.86 | 0.44 | 2.85% | 15.24 | 16.00 | 134069 | 21066.35 | 7.58% | 0.00 |
| 2025-02-20 | 15.50 | 15.42 | -0.16 | -1.03% | 15.25 | 15.70 | 85787 | 13247.75 | 4.85% | 2.00 |
| 2025-02-19 | 15.38 | 15.58 | 0.39 | 2.57% | 15.10 | 15.60 | 91898 | 14201.81 | 5.20% | 0.00 |
| 2025-02-18 | 16.06 | 15.19 | -0.87 | -5.42% | 15.00 | 16.37 | 138137 | 21666.85 | 7.81% | 5.00 |
| 2025-02-17 | 15.91 | 16.06 | 0.16 | 1.01% | 15.51 | 16.08 | 155822 | 24663.30 | 8.81% | 10.00 |
| 2025-02-14 | 15.33 | 15.90 | 0.47 | 3.05% | 15.24 | 16.14 | 186287 | 29396.97 | 10.54% | 0.00 |
| 2025-02-13 | 15.53 | 15.43 | -0.33 | -2.09% | 15.19 | 15.83 | 152476 | 23600.93 | 8.62% | 0.00 |
| 2025-02-12 | 15.50 | 15.76 | 0.23 | 1.48% | 15.40 | 15.94 | 156757 | 24607.10 | 8.87% | 0.00 |
| 2025-02-11 | 15.79 | 15.53 | -0.66 | -4.08% | 15.30 | 15.94 | 218163 | 33902.30 | 12.34% | 2.00 |
| 2025-02-10 | 15.25 | 16.19 | 0.57 | 3.65% | 15.18 | 16.61 | 323238 | 51315.23 | 18.28% | 4.00 |
| 2025-02-07 | 14.76 | 15.62 | 1.61 | 11.49% | 14.44 | 16.81 | 358866 | 57387.05 | 20.30% | 0.00 |
| 2025-02-06 | 13.20 | 14.01 | 0.91 | 6.95% | 12.80 | 14.05 | 113820 | 15512.70 | 8.51% | 1.00 |
| 2025-02-05 | 12.65 | 13.10 | 0.72 | 5.82% | 12.58 | 13.19 | 75780 | 9846.79 | 5.67% | 0.00 |
| 2025-01-27 | 13.14 | 12.38 | -0.42 | -3.28% | 12.36 | 13.14 | 66091 | 8309.32 | 4.94% | 0.00 |
| 2025-01-24 | 12.49 | 12.80 | 0.31 | 2.48% | 12.39 | 12.89 | 68289 | 8672.99 | 5.11% | 16.00 |
| 2025-01-23 | 12.78 | 12.49 | -0.21 | -1.65% | 12.45 | 13.19 | 62722 | 8070.05 | 4.69% | 0.00 |
| 2025-01-22 | 12.94 | 12.70 | -0.16 | -1.24% | 12.61 | 13.00 | 40908 | 5233.43 | 3.06% | 0.00 |
| 2025-01-21 | 13.00 | 12.86 | -0.08 | -0.62% | 12.72 | 13.06 | 47147 | 6056.55 | 3.53% | 0.00 |
| 2025-01-20 | 13.10 | 12.94 | 0.00 | 0.00% | 12.66 | 13.33 | 54309 | 7038.27 | 4.06% | 0.00 |
熙菱信息(300588)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。
