| 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 | 30.10 | 29.28 | -0.92 | -3.05% | 29.21 | 30.46 | 71004 | 21175.08 | 5.92% | 0.00 |
| 2025-05-22 | 30.65 | 30.20 | -0.40 | -1.31% | 30.03 | 31.19 | 91006 | 27760.76 | 7.59% | 0.00 |
| 2025-05-21 | 32.00 | 30.60 | -1.70 | -5.26% | 30.04 | 32.10 | 159353 | 48786.68 | 13.29% | 10.00 |
| 2025-05-20 | 33.79 | 32.30 | -1.49 | -4.41% | 31.56 | 34.30 | 235751 | 76896.16 | 19.66% | 0.00 |
| 2025-05-19 | 32.02 | 33.79 | 4.42 | 15.05% | 31.11 | 35.24 | 285632 | 96676.74 | 23.82% | 2.00 |
| 2025-05-16 | 28.70 | 29.37 | 0.98 | 3.45% | 27.97 | 30.26 | 125049 | 36692.78 | 10.43% | 11.00 |
| 2025-05-15 | 29.81 | 28.39 | -1.25 | -4.22% | 28.38 | 30.45 | 107863 | 31312.22 | 9.00% | 8.00 |
| 2025-05-14 | 30.04 | 29.64 | -1.01 | -3.30% | 28.93 | 31.47 | 152537 | 45455.61 | 12.72% | 0.00 |
| 2025-05-13 | 33.64 | 30.65 | 0.31 | 1.02% | 30.13 | 34.50 | 198583 | 63776.10 | 16.56% | 0.00 |
| 2025-05-12 | 31.97 | 30.34 | 3.28 | 12.12% | 27.73 | 31.97 | 211882 | 63374.48 | 17.67% | 0.00 |
| 2025-05-06 | 26.25 | 27.06 | 0.93 | 3.56% | 26.25 | 27.11 | 24238 | 6504.43 | 2.02% | 5.00 |
| 2025-04-30 | 25.75 | 26.13 | 0.38 | 1.48% | 25.67 | 26.43 | 17610 | 4612.55 | 1.47% | 0.00 |
| 2025-04-29 | 25.10 | 25.75 | 0.83 | 3.33% | 24.53 | 26.00 | 29700 | 7611.21 | 2.48% | 0.00 |
| 2025-04-28 | 25.00 | 24.92 | -0.34 | -1.35% | 24.79 | 25.43 | 15187 | 3802.22 | 1.27% | 0.00 |
| 2025-04-25 | 25.20 | 25.26 | 0.19 | 0.76% | 25.09 | 25.69 | 13945 | 3541.45 | 1.16% | 0.00 |
| 2025-04-24 | 25.88 | 25.07 | -0.73 | -2.83% | 25.05 | 25.88 | 19416 | 4935.30 | 1.62% | 0.00 |
| 2025-04-23 | 25.20 | 25.80 | 0.03 | 0.12% | 25.20 | 26.10 | 26838 | 6899.17 | 2.24% | 0.00 |
| 2025-04-22 | 25.80 | 25.77 | -0.13 | -0.50% | 25.67 | 26.30 | 16541 | 4285.83 | 1.38% | 0.00 |
| 2025-04-21 | 25.60 | 25.90 | 0.21 | 0.82% | 25.45 | 26.24 | 23049 | 5981.51 | 1.92% | 0.00 |
| 2025-04-18 | 25.59 | 25.69 | 0.00 | 0.00% | 25.40 | 26.58 | 18396 | 4750.51 | 1.53% | 0.00 |
| 2025-04-17 | 25.16 | 25.69 | 0.33 | 1.30% | 25.06 | 26.00 | 20763 | 5318.69 | 1.73% | 0.00 |
| 2025-04-16 | 25.80 | 25.36 | -0.43 | -1.67% | 24.66 | 25.80 | 22027 | 5560.22 | 1.84% | 0.00 |
| 2025-04-15 | 25.95 | 25.79 | -0.16 | -0.62% | 25.51 | 26.40 | 19258 | 4964.38 | 1.61% | 0.00 |
| 2025-04-14 | 26.37 | 25.95 | 0.07 | 0.27% | 25.90 | 26.93 | 31218 | 8244.09 | 2.60% | 0.00 |
| 2025-04-11 | 25.76 | 25.88 | 0.18 | 0.70% | 25.35 | 26.33 | 33793 | 8780.10 | 2.82% | 0.00 |
| 2025-04-10 | 25.10 | 25.70 | 1.62 | 6.73% | 24.06 | 27.27 | 71970 | 18820.46 | 6.00% | 0.00 |
| 2025-04-09 | 23.08 | 24.08 | 0.48 | 2.03% | 21.61 | 24.41 | 43616 | 10168.32 | 3.64% | 0.00 |
| 2025-04-08 | 23.00 | 23.60 | 0.64 | 2.79% | 22.73 | 24.40 | 42720 | 10032.13 | 3.56% | 0.00 |
| 2025-04-07 | 26.85 | 22.96 | -5.74 | -20.00% | 22.96 | 27.58 | 64480 | 16135.18 | 5.38% | 0.00 |
| 2025-04-03 | 28.50 | 28.70 | -0.08 | -0.28% | 28.35 | 29.00 | 43328 | 12402.28 | 3.61% | 0.00 |
| 2025-04-02 | 27.79 | 28.78 | 0.96 | 3.45% | 27.55 | 28.95 | 49636 | 14124.85 | 4.14% | 20.00 |
| 2025-04-01 | 27.75 | 27.82 | 0.35 | 1.27% | 27.26 | 28.50 | 47578 | 13283.92 | 3.97% | 0.00 |
| 2025-03-31 | 27.20 | 27.47 | 0.06 | 0.22% | 26.28 | 27.63 | 46783 | 12573.22 | 3.90% | 0.00 |
| 2025-03-28 | 28.01 | 27.41 | -0.36 | -1.30% | 27.07 | 28.49 | 43986 | 12219.96 | 3.67% | 0.00 |
| 2025-03-27 | 29.55 | 27.77 | -1.40 | -4.80% | 27.75 | 29.77 | 73365 | 20900.30 | 6.12% | 0.00 |
| 2025-03-26 | 28.40 | 29.17 | 0.44 | 1.53% | 28.40 | 29.96 | 96375 | 28203.41 | 8.04% | 5.00 |
| 2025-03-25 | 28.40 | 28.73 | 0.57 | 2.02% | 27.85 | 29.08 | 77373 | 22147.46 | 6.45% | 0.00 |
| 2025-03-24 | 27.76 | 28.16 | 0.47 | 1.70% | 26.85 | 28.85 | 66985 | 18633.77 | 5.59% | 8.00 |
| 2025-03-21 | 28.00 | 27.69 | -0.27 | -0.97% | 27.53 | 28.43 | 44267 | 12384.60 | 3.69% | 0.00 |
| 2025-03-20 | 28.62 | 27.96 | -0.75 | -2.61% | 27.95 | 28.78 | 49063 | 13861.73 | 4.09% | 1.00 |
| 2025-03-19 | 29.00 | 28.71 | -0.35 | -1.20% | 28.32 | 29.28 | 61485 | 17700.89 | 5.13% | 0.00 |
| 2025-03-18 | 29.25 | 29.06 | 0.00 | 0.00% | 28.93 | 30.26 | 109807 | 32362.26 | 9.16% | 0.00 |
| 2025-03-17 | 28.08 | 29.06 | 1.05 | 3.75% | 27.39 | 29.39 | 110070 | 31649.82 | 9.18% | 17.00 |
| 2025-03-14 | 27.76 | 28.01 | 0.02 | 0.07% | 27.26 | 28.16 | 74395 | 20679.59 | 6.21% | 0.00 |
| 2025-03-13 | 28.32 | 27.99 | -0.80 | -2.78% | 27.23 | 29.47 | 110625 | 31025.62 | 9.23% | 71.00 |
| 2025-03-12 | 27.31 | 28.79 | 1.60 | 5.88% | 26.96 | 29.50 | 120831 | 34345.45 | 10.08% | 1.00 |
| 2025-03-11 | 26.92 | 27.19 | -0.04 | -0.15% | 26.72 | 27.40 | 31732 | 8585.62 | 2.65% | 0.00 |
| 2025-03-10 | 27.50 | 27.23 | -0.27 | -0.98% | 26.77 | 27.50 | 32002 | 8668.26 | 2.67% | 0.00 |
| 2025-03-07 | 27.80 | 27.50 | -0.28 | -1.01% | 27.06 | 27.98 | 56367 | 15492.94 | 4.70% | 0.00 |
| 2025-03-06 | 25.98 | 27.78 | 2.19 | 8.56% | 25.78 | 28.26 | 104039 | 28380.47 | 8.68% | 7.00 |
| 2025-03-05 | 25.58 | 25.59 | 0.07 | 0.27% | 25.00 | 25.78 | 32801 | 8324.23 | 2.74% | 0.00 |
| 2025-03-04 | 25.01 | 25.52 | 0.53 | 2.12% | 24.89 | 25.66 | 23828 | 6044.88 | 1.99% | 0.00 |
| 2025-03-03 | 24.90 | 24.99 | 0.05 | 0.20% | 24.68 | 25.89 | 42232 | 10692.90 | 3.52% | 0.00 |
| 2025-02-28 | 26.98 | 24.94 | -2.21 | -8.14% | 24.90 | 27.16 | 56544 | 14586.84 | 4.72% | 0.00 |
| 2025-02-27 | 27.87 | 27.15 | -0.73 | -2.62% | 26.53 | 27.88 | 61237 | 16669.12 | 5.11% | 0.00 |
| 2025-02-26 | 27.40 | 27.88 | 0.95 | 3.53% | 27.14 | 28.59 | 75684 | 21034.24 | 6.31% | 19.00 |
| 2025-02-25 | 26.76 | 26.93 | -0.32 | -1.17% | 26.56 | 27.39 | 37677 | 10162.13 | 3.14% | 0.00 |
| 2025-02-24 | 28.19 | 27.25 | -0.50 | -1.80% | 26.88 | 28.19 | 52212 | 14329.05 | 4.35% | 0.00 |
| 2025-02-21 | 27.50 | 27.75 | 0.41 | 1.50% | 26.74 | 28.00 | 51681 | 14186.13 | 4.31% | 0.00 |
| 2025-02-20 | 27.27 | 27.34 | 0.34 | 1.26% | 26.72 | 27.59 | 43893 | 11923.46 | 3.66% | 0.00 |
| 2025-02-19 | 26.80 | 27.00 | 0.69 | 2.62% | 26.39 | 27.38 | 45557 | 12336.40 | 3.80% | 0.00 |
| 2025-02-18 | 27.45 | 26.31 | -1.46 | -5.26% | 26.01 | 27.82 | 58272 | 15631.77 | 4.86% | 0.00 |
| 2025-02-17 | 28.18 | 27.77 | 0.00 | 0.00% | 27.44 | 28.50 | 65381 | 18303.03 | 5.45% | 0.00 |
| 2025-02-14 | 27.11 | 27.77 | 0.82 | 3.04% | 26.77 | 28.18 | 60513 | 16677.15 | 5.05% | 0.00 |
| 2025-02-13 | 27.56 | 26.95 | -0.67 | -2.43% | 26.72 | 27.81 | 52317 | 14161.43 | 4.36% | 0.00 |
| 2025-02-12 | 27.34 | 27.62 | -0.14 | -0.50% | 27.12 | 28.00 | 53121 | 14723.47 | 4.43% | 0.00 |
| 2025-02-11 | 29.00 | 27.76 | -0.63 | -2.22% | 27.40 | 29.57 | 84143 | 23706.38 | 7.02% | 0.00 |
| 2025-02-10 | 27.00 | 28.39 | 1.39 | 5.15% | 26.76 | 28.39 | 75116 | 20689.45 | 6.27% | 0.00 |
| 2025-02-07 | 26.41 | 27.00 | 0.32 | 1.20% | 26.36 | 27.80 | 70207 | 18963.79 | 5.86% | 0.00 |
| 2025-02-06 | 26.13 | 26.68 | 0.32 | 1.21% | 25.90 | 26.90 | 56548 | 14965.12 | 4.72% | 0.00 |
| 2025-02-05 | 25.32 | 26.36 | 1.57 | 6.33% | 25.28 | 26.40 | 69619 | 18008.28 | 5.81% | 0.00 |
| 2025-01-27 | 25.31 | 24.79 | 0.37 | 1.52% | 24.04 | 25.50 | 66040 | 16391.69 | 5.51% | 4.00 |
| 2025-01-24 | 23.91 | 24.42 | 0.51 | 2.13% | 23.62 | 24.60 | 53569 | 12975.04 | 4.47% | 0.00 |
| 2025-01-23 | 23.62 | 23.91 | 0.69 | 2.97% | 23.39 | 24.62 | 75183 | 18265.61 | 6.27% | 0.00 |
| 2025-01-22 | 22.86 | 23.22 | 0.24 | 1.04% | 22.65 | 23.80 | 39362 | 9190.70 | 3.28% | 0.00 |
| 2025-01-21 | 23.51 | 22.98 | -0.28 | -1.20% | 22.70 | 23.63 | 27103 | 6225.78 | 2.26% | 0.00 |
| 2025-01-20 | 23.24 | 23.26 | 0.23 | 1.00% | 23.09 | 23.52 | 29232 | 6818.04 | 2.44% | 0.00 |
| 2025-01-17 | 23.29 | 23.03 | -0.26 | -1.12% | 22.78 | 23.29 | 32592 | 7507.02 | 2.72% | 0.00 |
| 2025-01-16 | 23.20 | 23.29 | -0.11 | -0.47% | 22.94 | 23.98 | 54971 | 12850.04 | 4.58% | 0.00 |
| 2025-01-15 | 23.53 | 23.40 | -0.09 | -0.38% | 23.28 | 24.07 | 50011 | 11831.00 | 4.17% | 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。
