| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 39.93 | 40.71 | 0.81 | 2.03% | 39.26 | 40.95 | 75781 | 30572.57 | 6.32% | 0.00 |
| 2025-10-24 | 37.52 | 39.90 | 2.52 | 6.74% | 37.35 | 40.58 | 107062 | 42033.95 | 8.93% | 0.00 |
| 2025-10-23 | 37.10 | 37.38 | 0.24 | 0.65% | 36.29 | 37.68 | 20969 | 7717.90 | 1.75% | 0.00 |
| 2025-10-22 | 37.09 | 37.14 | 0.13 | 0.35% | 36.54 | 37.75 | 32965 | 12284.20 | 2.75% | 0.00 |
| 2025-10-21 | 36.50 | 37.01 | 0.45 | 1.23% | 36.31 | 37.30 | 26897 | 9919.75 | 2.24% | 0.00 |
| 2025-10-20 | 36.48 | 36.56 | 0.49 | 1.36% | 36.00 | 36.65 | 27028 | 9824.46 | 2.25% | 0.00 |
| 2025-10-17 | 37.14 | 36.07 | -1.01 | -2.72% | 35.84 | 37.22 | 45740 | 16663.21 | 3.81% | 0.00 |
| 2025-10-16 | 38.43 | 37.08 | -1.57 | -4.06% | 37.00 | 38.43 | 41622 | 15628.55 | 3.47% | 0.00 |
| 2025-10-15 | 38.49 | 38.65 | 1.35 | 3.62% | 37.27 | 38.79 | 43696 | 16748.74 | 3.64% | 0.00 |
| 2025-10-14 | 38.76 | 37.30 | -1.15 | -2.99% | 37.12 | 38.80 | 42345 | 16009.48 | 3.53% | 0.00 |
| 2025-10-13 | 36.50 | 38.45 | 0.46 | 1.21% | 35.50 | 39.11 | 60895 | 22998.43 | 5.08% | 0.00 |
| 2025-10-10 | 38.10 | 37.99 | -0.30 | -0.78% | 37.19 | 38.65 | 43233 | 16283.15 | 3.60% | 0.00 |
| 2025-10-09 | 39.39 | 38.29 | -1.40 | -3.53% | 38.21 | 40.10 | 47084 | 18206.05 | 3.93% | 0.00 |
| 2025-09-30 | 39.03 | 39.69 | 0.67 | 1.72% | 39.03 | 40.19 | 52612 | 20905.13 | 4.39% | 0.00 |
| 2025-09-29 | 38.86 | 39.02 | 0.16 | 0.41% | 37.52 | 39.19 | 43612 | 16773.00 | 3.64% | 0.00 |
| 2025-09-26 | 40.51 | 38.86 | -1.87 | -4.59% | 38.25 | 41.24 | 45825 | 18000.43 | 3.82% | 0.00 |
| 2025-09-25 | 39.91 | 40.73 | 0.64 | 1.60% | 39.73 | 41.12 | 46940 | 19110.13 | 3.91% | 0.00 |
| 2025-09-24 | 39.94 | 40.09 | 0.13 | 0.33% | 39.17 | 40.38 | 41367 | 16524.04 | 3.45% | 0.00 |
| 2025-09-23 | 42.09 | 39.96 | -2.13 | -5.06% | 39.16 | 42.09 | 78601 | 31588.30 | 6.55% | 4.00 |
| 2025-09-22 | 42.75 | 42.09 | -1.06 | -2.46% | 41.75 | 43.15 | 49427 | 20886.82 | 4.12% | 2.00 |
| 2025-09-19 | 44.00 | 43.15 | -0.68 | -1.55% | 42.52 | 44.16 | 61784 | 26698.31 | 5.15% | 0.00 |
| 2025-09-18 | 44.27 | 43.83 | -0.52 | -1.17% | 43.30 | 46.23 | 111123 | 49467.93 | 9.27% | 0.00 |
| 2025-09-17 | 47.53 | 44.35 | -3.50 | -7.31% | 44.30 | 48.00 | 119334 | 54025.80 | 9.95% | 4.00 |
| 2025-09-16 | 46.55 | 47.85 | 0.91 | 1.94% | 46.44 | 48.56 | 51898 | 24846.04 | 4.33% | 0.00 |
| 2025-09-15 | 46.36 | 46.94 | 0.54 | 1.16% | 46.00 | 47.80 | 46124 | 21577.36 | 3.85% | 0.00 |
| 2025-09-12 | 47.77 | 46.40 | -1.25 | -2.62% | 45.68 | 48.00 | 61810 | 28707.44 | 5.15% | 0.00 |
| 2025-09-11 | 46.01 | 47.65 | 1.66 | 3.61% | 45.25 | 47.86 | 49531 | 23271.82 | 4.13% | 0.00 |
| 2025-09-10 | 45.15 | 45.99 | 1.01 | 2.25% | 44.90 | 47.18 | 52950 | 24597.68 | 4.42% | 0.00 |
| 2025-09-09 | 46.15 | 44.98 | -1.39 | -3.00% | 44.36 | 46.27 | 47225 | 21396.45 | 3.94% | 0.10 |
| 2025-09-08 | 46.36 | 46.37 | -0.28 | -0.60% | 46.00 | 47.57 | 45832 | 21395.71 | 3.82% | 0.00 |
| 2025-09-05 | 46.65 | 46.65 | 0.00 | 0.00% | 45.80 | 47.05 | 60213 | 27910.06 | 5.02% | 0.00 |
| 2025-09-04 | 49.15 | 46.65 | -2.50 | -5.09% | 45.62 | 49.80 | 75964 | 36174.58 | 6.33% | 0.00 |
| 2025-09-03 | 49.98 | 49.15 | -1.21 | -2.40% | 48.92 | 50.93 | 49904 | 24871.29 | 4.16% | 0.00 |
| 2025-09-02 | 53.33 | 50.36 | -4.22 | -7.73% | 49.53 | 55.20 | 124217 | 63969.60 | 10.36% | 0.00 |
| 2025-09-01 | 57.03 | 54.58 | 1.63 | 3.08% | 53.23 | 58.50 | 158148 | 88211.69 | 13.19% | 0.00 |
| 2025-08-29 | 52.15 | 52.95 | 0.50 | 0.95% | 50.81 | 53.24 | 73800 | 38388.54 | 6.16% | 1.00 |
| 2025-08-28 | 51.31 | 52.45 | 0.92 | 1.79% | 50.50 | 52.88 | 78513 | 40523.31 | 6.55% | 0.00 |
| 2025-08-27 | 54.00 | 51.53 | -2.74 | -5.05% | 51.52 | 56.00 | 101556 | 54690.37 | 8.47% | 0.00 |
| 2025-08-26 | 52.59 | 54.27 | 1.76 | 3.35% | 51.39 | 55.72 | 124590 | 67154.30 | 10.39% | 0.00 |
| 2025-08-25 | 53.75 | 52.51 | -0.49 | -0.92% | 51.87 | 54.14 | 91593 | 48415.71 | 7.64% | 0.00 |
| 2025-08-22 | 52.90 | 53.00 | 0.26 | 0.49% | 51.69 | 53.80 | 111124 | 58423.62 | 9.27% | 1.00 |
| 2025-08-21 | 55.00 | 52.74 | -1.56 | -2.87% | 52.02 | 55.07 | 104877 | 55669.53 | 8.75% | 0.00 |
| 2025-08-20 | 59.79 | 54.30 | -4.67 | -7.92% | 53.48 | 60.50 | 154182 | 85628.07 | 12.86% | 7.00 |
| 2025-08-19 | 57.81 | 58.97 | -0.91 | -1.52% | 57.51 | 60.60 | 131830 | 77744.76 | 11.00% | 0.00 |
| 2025-08-18 | 54.50 | 59.88 | 7.08 | 13.41% | 53.98 | 63.30 | 183376 | 109765.67 | 15.29% | 5.00 |
| 2025-08-15 | 49.98 | 52.80 | 1.83 | 3.59% | 49.69 | 55.55 | 157320 | 82392.28 | 13.12% | 0.00 |
| 2025-08-14 | 49.00 | 50.97 | 5.76 | 12.74% | 47.13 | 53.53 | 205336 | 104026.85 | 17.13% | 0.00 |
| 2025-08-13 | 44.60 | 45.21 | 0.34 | 0.76% | 44.24 | 46.30 | 56357 | 25433.08 | 4.70% | 0.00 |
| 2025-08-12 | 45.00 | 44.87 | 0.06 | 0.13% | 43.89 | 45.30 | 62505 | 27894.81 | 5.21% | 0.00 |
| 2025-08-11 | 46.17 | 44.81 | -1.58 | -3.41% | 44.46 | 46.62 | 106364 | 47851.46 | 8.87% | 0.00 |
| 2025-08-08 | 47.85 | 46.39 | -1.49 | -3.11% | 46.08 | 47.87 | 87211 | 40795.43 | 7.27% | 0.00 |
| 2025-08-07 | 46.01 | 47.88 | 2.13 | 4.66% | 45.68 | 48.30 | 126843 | 59570.21 | 10.58% | 0.00 |
| 2025-08-06 | 47.38 | 45.75 | -1.74 | -3.66% | 45.49 | 47.50 | 103282 | 47719.71 | 8.61% | 2.00 |
| 2025-08-05 | 47.93 | 47.49 | 0.86 | 1.84% | 46.89 | 49.80 | 137183 | 65503.25 | 11.44% | 0.00 |
| 2025-08-04 | 42.10 | 46.63 | 4.58 | 10.89% | 41.80 | 47.79 | 153726 | 68971.52 | 12.82% | 0.00 |
| 2025-08-01 | 41.86 | 42.05 | 0.21 | 0.50% | 41.41 | 42.52 | 55181 | 23147.55 | 4.60% | 0.00 |
| 2025-07-31 | 41.13 | 41.84 | 1.45 | 3.59% | 40.68 | 43.69 | 113316 | 47926.43 | 9.45% | 0.00 |
| 2025-07-30 | 40.49 | 40.39 | -0.23 | -0.57% | 40.02 | 41.99 | 105776 | 43328.86 | 8.82% | 0.00 |
| 2025-07-29 | 38.77 | 40.62 | 1.85 | 4.77% | 37.70 | 40.98 | 106070 | 41997.77 | 8.85% | 0.00 |
| 2025-07-28 | 38.01 | 38.77 | 1.11 | 2.95% | 37.53 | 39.19 | 63843 | 24488.41 | 5.32% | 0.00 |
| 2025-07-25 | 37.82 | 37.66 | -0.15 | -0.40% | 37.46 | 37.99 | 36206 | 13637.48 | 3.02% | 0.00 |
| 2025-07-24 | 37.65 | 37.81 | 0.11 | 0.29% | 37.40 | 38.31 | 47535 | 18008.67 | 3.96% | 0.00 |
| 2025-07-23 | 36.18 | 37.70 | 1.15 | 3.15% | 35.96 | 38.28 | 66381 | 24779.29 | 5.54% | 0.00 |
| 2025-07-22 | 37.51 | 36.55 | -0.93 | -2.48% | 36.28 | 38.77 | 66409 | 24641.47 | 5.54% | 0.00 |
| 2025-07-21 | 37.10 | 37.48 | 0.18 | 0.48% | 36.67 | 37.56 | 49878 | 18538.89 | 4.16% | 0.00 |
| 2025-07-18 | 38.87 | 37.30 | -0.96 | -2.51% | 36.90 | 38.97 | 59137 | 22252.19 | 4.93% | 0.00 |
| 2025-07-17 | 37.41 | 38.26 | 1.03 | 2.77% | 37.02 | 38.88 | 78285 | 29795.28 | 6.53% | 0.00 |
| 2025-07-16 | 37.10 | 37.23 | 0.08 | 0.22% | 36.33 | 37.32 | 49347 | 18257.52 | 4.12% | 0.00 |
| 2025-07-15 | 37.15 | 37.15 | -0.28 | -0.75% | 36.41 | 37.62 | 76642 | 28320.47 | 6.39% | 0.00 |
| 2025-07-14 | 35.01 | 37.43 | 2.03 | 5.73% | 34.90 | 37.80 | 94016 | 34847.45 | 7.84% | 0.00 |
| 2025-07-11 | 34.30 | 35.40 | 1.21 | 3.54% | 34.06 | 35.40 | 69387 | 24272.71 | 5.79% | 0.00 |
| 2025-07-10 | 34.77 | 34.19 | -0.79 | -2.26% | 33.97 | 34.98 | 71127 | 24466.77 | 5.93% | 0.00 |
| 2025-07-09 | 35.89 | 34.98 | -1.72 | -4.69% | 34.63 | 36.55 | 98685 | 34690.32 | 8.23% | 12.00 |
| 2025-07-08 | 34.89 | 36.70 | 2.13 | 6.16% | 34.89 | 37.49 | 135395 | 49394.48 | 11.29% | 0.00 |
| 2025-07-07 | 34.91 | 34.57 | 0.12 | 0.35% | 33.91 | 35.28 | 90936 | 31512.11 | 7.58% | 0.00 |
| 2025-07-04 | 32.00 | 34.45 | 2.30 | 7.15% | 31.50 | 35.46 | 141794 | 48023.53 | 11.83% | 5.00 |
| 2025-07-03 | 32.15 | 32.15 | 0.07 | 0.22% | 31.70 | 32.60 | 32294 | 10375.08 | 2.69% | 0.00 |
| 2025-07-02 | 32.45 | 32.08 | -0.44 | -1.35% | 31.70 | 32.77 | 37154 | 11933.24 | 3.10% | 0.00 |
| 2025-07-01 | 33.36 | 32.52 | -0.90 | -2.69% | 31.95 | 33.66 | 62715 | 20474.63 | 5.23% | 0.00 |
| 2025-06-30 | 33.04 | 33.42 | 0.38 | 1.15% | 32.52 | 33.70 | 64197 | 21279.93 | 5.35% | 0.00 |
汇纳科技(300609)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。
