| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 33.89 | 34.29 | 0.52 | 1.54% | 33.70 | 34.99 | 29748 | 10220.76 | 2.48% | 0.00 |
| 2026-03-24 | 33.23 | 33.77 | 1.07 | 3.27% | 32.00 | 34.30 | 38497 | 12724.98 | 3.21% | 0.00 |
| 2026-03-23 | 34.02 | 32.70 | -2.70 | -7.63% | 31.86 | 34.48 | 63384 | 20830.72 | 5.29% | 0.00 |
| 2026-03-20 | 37.03 | 35.40 | -1.60 | -4.32% | 35.40 | 37.62 | 46811 | 16940.86 | 3.90% | 0.00 |
| 2026-03-19 | 36.93 | 37.00 | -0.47 | -1.25% | 36.52 | 38.00 | 41233 | 15315.77 | 3.44% | 0.00 |
| 2026-03-18 | 36.44 | 37.47 | 1.18 | 3.25% | 36.44 | 37.56 | 37116 | 13750.11 | 3.09% | 0.00 |
| 2026-03-17 | 37.30 | 36.29 | -0.84 | -2.26% | 36.25 | 39.28 | 71625 | 27237.54 | 5.97% | 0.00 |
| 2026-03-16 | 36.10 | 37.13 | 0.85 | 2.34% | 35.95 | 37.19 | 37546 | 13750.57 | 3.13% | 0.00 |
| 2026-03-13 | 37.90 | 36.28 | -1.37 | -3.64% | 36.20 | 37.90 | 68265 | 25048.73 | 5.69% | 0.00 |
| 2026-03-12 | 39.38 | 37.65 | -1.74 | -4.42% | 37.51 | 39.38 | 43731 | 16668.34 | 3.65% | 0.00 |
| 2026-03-11 | 40.36 | 39.39 | -0.62 | -1.55% | 39.15 | 40.38 | 44617 | 17743.78 | 3.72% | 0.00 |
| 2026-03-10 | 39.70 | 40.01 | 0.76 | 1.94% | 38.82 | 40.44 | 59729 | 23668.51 | 4.98% | 0.00 |
| 2026-03-09 | 37.92 | 39.25 | 0.56 | 1.45% | 37.50 | 39.50 | 49642 | 19183.38 | 4.14% | 0.00 |
| 2026-03-06 | 36.42 | 38.69 | 1.89 | 5.14% | 36.41 | 38.78 | 59446 | 22516.12 | 4.96% | 4.00 |
| 2026-03-05 | 37.36 | 36.80 | 0.07 | 0.19% | 36.44 | 38.10 | 41289 | 15420.90 | 3.44% | 0.00 |
| 2026-03-04 | 36.46 | 36.73 | 0.26 | 0.71% | 36.20 | 37.20 | 42443 | 15596.17 | 3.54% | 0.00 |
| 2026-03-03 | 38.47 | 36.47 | -2.11 | -5.47% | 36.42 | 38.79 | 48648 | 18209.47 | 4.06% | 0.00 |
| 2026-03-02 | 38.41 | 38.58 | -0.48 | -1.23% | 37.11 | 39.19 | 64158 | 24479.23 | 5.35% | 0.00 |
| 2026-02-27 | 36.75 | 39.06 | 2.46 | 6.72% | 36.37 | 39.14 | 70878 | 27033.40 | 5.91% | 0.00 |
| 2026-02-26 | 37.12 | 36.60 | -0.51 | -1.37% | 36.37 | 37.49 | 37948 | 13923.59 | 3.16% | 0.00 |
| 2026-02-25 | 37.16 | 37.11 | -0.05 | -0.13% | 36.75 | 37.35 | 36664 | 13562.58 | 3.06% | 0.00 |
| 2026-02-24 | 38.58 | 37.16 | -1.09 | -2.85% | 37.05 | 38.74 | 35651 | 13321.15 | 2.97% | 0.00 |
| 2026-02-13 | 39.60 | 38.25 | -1.23 | -3.12% | 38.23 | 39.78 | 39584 | 15401.17 | 3.30% | 0.00 |
| 2026-02-12 | 39.20 | 39.48 | 0.58 | 1.49% | 38.52 | 40.20 | 43908 | 17341.83 | 3.66% | 1.00 |
| 2026-02-11 | 39.21 | 38.90 | 0.03 | 0.08% | 38.50 | 39.21 | 26072 | 10122.75 | 2.17% | 0.00 |
| 2026-02-10 | 39.24 | 38.87 | -0.37 | -0.94% | 38.85 | 39.65 | 28088 | 11042.29 | 2.34% | 0.00 |
| 2026-02-09 | 38.28 | 39.24 | 1.62 | 4.31% | 38.24 | 39.46 | 44435 | 17354.76 | 3.71% | 0.00 |
| 2026-02-06 | 37.86 | 37.62 | -0.39 | -1.03% | 37.45 | 38.40 | 30234 | 11459.63 | 2.52% | 0.00 |
| 2026-02-05 | 37.70 | 38.01 | 0.04 | 0.11% | 37.70 | 39.48 | 37867 | 14607.42 | 3.16% | 0.00 |
| 2026-02-04 | 38.82 | 37.97 | -0.90 | -2.32% | 37.42 | 39.37 | 32634 | 12379.18 | 2.72% | 0.00 |
| 2026-02-03 | 38.03 | 38.87 | 0.99 | 2.61% | 38.00 | 39.20 | 37034 | 14310.34 | 3.09% | 0.00 |
| 2026-02-02 | 38.00 | 37.88 | -1.25 | -3.19% | 37.80 | 39.26 | 48198 | 18414.00 | 4.02% | 0.00 |
| 2026-01-30 | 40.80 | 39.13 | 0.31 | 0.80% | 38.60 | 40.80 | 65866 | 25922.52 | 5.49% | 0.00 |
| 2026-01-29 | 39.57 | 38.82 | -1.03 | -2.58% | 38.70 | 40.77 | 44616 | 17611.13 | 3.72% | 0.00 |
| 2026-01-28 | 40.98 | 39.85 | -1.34 | -3.25% | 39.70 | 41.37 | 43331 | 17447.73 | 3.61% | 0.00 |
| 2026-01-27 | 41.46 | 41.19 | -0.40 | -0.96% | 39.95 | 41.70 | 43060 | 17489.46 | 3.59% | 0.00 |
| 2026-01-26 | 42.17 | 41.59 | -0.99 | -2.33% | 40.80 | 42.46 | 63365 | 26311.98 | 5.28% | 0.00 |
| 2026-01-23 | 40.62 | 42.58 | 1.75 | 4.29% | 40.04 | 43.48 | 78198 | 32945.27 | 6.52% | 0.00 |
| 2026-01-22 | 41.64 | 40.83 | -0.97 | -2.32% | 40.58 | 41.89 | 51747 | 21212.11 | 4.31% | 4.00 |
| 2026-01-21 | 43.17 | 41.80 | -1.80 | -4.13% | 41.20 | 43.50 | 86540 | 36410.41 | 7.22% | 0.00 |
| 2026-01-20 | 45.83 | 43.60 | -1.96 | -4.30% | 42.90 | 47.83 | 101515 | 45404.44 | 8.46% | 0.00 |
| 2026-01-19 | 43.24 | 45.56 | 2.58 | 6.00% | 43.00 | 48.77 | 174696 | 80515.59 | 14.57% | 10.00 |
| 2026-01-16 | 44.30 | 42.98 | -1.77 | -3.96% | 41.90 | 44.61 | 91965 | 39450.12 | 7.67% | 0.00 |
| 2026-01-15 | 44.78 | 44.75 | 0.00 | 0.00% | 42.72 | 44.80 | 92060 | 40220.64 | 7.68% | 0.00 |
| 2026-01-14 | 43.80 | 44.75 | 0.34 | 0.77% | 43.15 | 45.60 | 108698 | 48392.29 | 9.06% | 0.00 |
| 2026-01-13 | 45.50 | 44.41 | 0.00 | 0.00% | 43.60 | 46.00 | 89366 | 39809.31 | 7.45% | 0.00 |
| 2026-01-12 | 45.15 | 44.41 | 0.39 | 0.89% | 42.91 | 45.50 | 95845 | 42083.09 | 7.99% | 0.00 |
| 2026-01-09 | 42.60 | 44.02 | 1.22 | 2.85% | 42.40 | 44.43 | 65721 | 28717.90 | 5.48% | 0.00 |
| 2026-01-08 | 41.80 | 42.80 | 0.83 | 1.98% | 41.23 | 43.42 | 58821 | 24945.80 | 4.90% | 0.00 |
| 2026-01-07 | 41.02 | 41.97 | 0.69 | 1.67% | 40.91 | 42.33 | 62757 | 26311.17 | 5.23% | 0.00 |
| 2026-01-06 | 40.78 | 41.28 | 0.50 | 1.23% | 40.45 | 41.65 | 57815 | 23800.01 | 4.82% | 0.00 |
| 2026-01-05 | 38.44 | 40.78 | 2.21 | 5.73% | 38.44 | 41.15 | 77292 | 31019.60 | 6.44% | 0.00 |
| 2025-12-31 | 39.31 | 38.57 | -0.74 | -1.88% | 38.50 | 39.80 | 37936 | 14748.43 | 3.16% | 0.00 |
| 2025-12-30 | 39.06 | 39.31 | -0.52 | -1.31% | 38.50 | 39.64 | 49732 | 19494.22 | 4.15% | 0.00 |
| 2025-12-29 | 37.75 | 39.83 | 1.94 | 5.12% | 37.05 | 40.12 | 86113 | 33462.46 | 7.18% | 129.00 |
| 2025-12-26 | 39.00 | 37.89 | -1.09 | -2.80% | 37.73 | 39.15 | 50507 | 19381.28 | 4.21% | 0.00 |
| 2025-12-25 | 36.72 | 38.98 | 2.50 | 6.85% | 36.40 | 39.74 | 94579 | 36443.08 | 7.89% | 0.00 |
| 2025-12-24 | 35.92 | 36.48 | 0.72 | 2.01% | 35.76 | 36.76 | 31180 | 11352.61 | 2.60% | 0.00 |
| 2025-12-23 | 36.68 | 35.76 | -0.87 | -2.38% | 35.64 | 36.85 | 32947 | 11847.52 | 2.75% | 0.00 |
| 2025-12-22 | 37.50 | 36.63 | -0.88 | -2.35% | 36.59 | 37.51 | 39685 | 14620.16 | 3.31% | 5.00 |
| 2025-12-19 | 37.00 | 37.51 | 0.80 | 2.18% | 36.50 | 37.92 | 45921 | 17146.00 | 3.83% | 0.00 |
| 2025-12-18 | 36.35 | 36.71 | 0.00 | 0.00% | 36.01 | 37.34 | 34726 | 12790.02 | 2.90% | 0.00 |
| 2025-12-17 | 36.11 | 36.71 | 0.10 | 0.27% | 35.44 | 36.89 | 43052 | 15504.30 | 3.59% | 0.00 |
| 2025-12-16 | 37.88 | 36.61 | -1.02 | -2.71% | 36.00 | 37.88 | 42147 | 15409.32 | 3.51% | 0.00 |
| 2025-12-15 | 37.77 | 37.63 | -0.38 | -1.00% | 37.31 | 38.39 | 34500 | 13075.42 | 2.88% | 0.00 |
| 2025-12-12 | 37.88 | 38.01 | 0.13 | 0.34% | 37.31 | 38.28 | 33899 | 12831.55 | 2.83% | 0.00 |
| 2025-12-11 | 38.82 | 37.88 | -0.92 | -2.37% | 37.63 | 39.11 | 53842 | 20579.63 | 4.49% | 0.00 |
| 2025-12-10 | 39.53 | 38.80 | -1.06 | -2.66% | 38.75 | 39.83 | 49417 | 19347.09 | 4.12% | 4.00 |
| 2025-12-09 | 40.12 | 39.86 | -0.77 | -1.90% | 39.84 | 41.51 | 62595 | 25309.49 | 5.22% | 0.00 |
| 2025-12-08 | 40.43 | 40.63 | 0.32 | 0.79% | 40.10 | 41.20 | 52217 | 21191.53 | 4.35% | 7.00 |
| 2025-12-05 | 40.50 | 40.31 | -0.48 | -1.18% | 39.81 | 40.99 | 49732 | 20008.88 | 4.15% | 0.00 |
| 2025-12-04 | 41.80 | 40.79 | -1.20 | -2.86% | 40.67 | 42.00 | 52487 | 21551.13 | 4.38% | 4.00 |
| 2025-12-03 | 43.31 | 41.99 | -1.71 | -3.91% | 41.74 | 43.66 | 72648 | 30670.67 | 6.06% | 0.00 |
| 2025-12-02 | 42.36 | 43.70 | 0.85 | 1.98% | 41.51 | 44.19 | 90971 | 39089.10 | 7.59% | 0.00 |
| 2025-12-01 | 44.91 | 42.85 | -1.66 | -3.73% | 42.48 | 45.28 | 113096 | 48924.79 | 9.43% | 0.00 |
| 2025-11-28 | 45.00 | 44.51 | 0.51 | 1.16% | 44.10 | 49.36 | 190463 | 88364.70 | 15.88% | 0.00 |
| 2025-11-27 | 44.42 | 44.00 | -0.88 | -1.96% | 43.21 | 44.99 | 87799 | 38619.35 | 7.32% | 0.00 |
| 2025-11-26 | 45.88 | 44.88 | 0.20 | 0.45% | 44.45 | 47.50 | 147705 | 67763.53 | 12.32% | 0.00 |
| 2025-11-25 | 44.80 | 44.68 | -0.21 | -0.47% | 44.00 | 46.46 | 145662 | 65853.21 | 12.15% | 0.00 |
| 2025-11-24 | 40.80 | 44.89 | 4.41 | 10.89% | 39.94 | 46.28 | 163116 | 71292.16 | 13.60% | 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。
