| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 41.53 | 40.48 | -1.72 | -4.08% | 40.32 | 43.35 | 64465 | 26757.52 | 5.38% | 1.00 |
| 2025-11-20 | 42.53 | 42.20 | -0.24 | -0.57% | 41.30 | 43.18 | 63670 | 26914.13 | 5.31% | 8.00 |
| 2025-11-19 | 43.54 | 42.44 | -0.54 | -1.26% | 41.83 | 44.01 | 72006 | 30739.15 | 6.00% | 0.00 |
| 2025-11-18 | 43.25 | 42.98 | 0.58 | 1.37% | 42.31 | 45.45 | 122760 | 54299.36 | 10.24% | 0.00 |
| 2025-11-17 | 40.60 | 42.40 | 2.33 | 5.81% | 40.60 | 43.29 | 75792 | 32126.37 | 6.32% | 0.00 |
| 2025-11-14 | 40.75 | 40.07 | -1.13 | -2.74% | 39.90 | 41.44 | 50392 | 20433.37 | 4.20% | 0.00 |
| 2025-11-13 | 38.57 | 41.20 | 2.80 | 7.29% | 38.25 | 42.81 | 101448 | 41689.80 | 8.46% | 0.00 |
| 2025-11-12 | 39.87 | 38.40 | -1.29 | -3.25% | 38.01 | 39.87 | 39405 | 15144.66 | 3.29% | 0.00 |
| 2025-11-11 | 40.14 | 39.69 | -0.46 | -1.15% | 39.53 | 40.52 | 43754 | 17469.02 | 3.65% | 0.00 |
| 2025-11-10 | 40.55 | 40.15 | -0.59 | -1.45% | 39.80 | 41.08 | 49123 | 19832.77 | 4.10% | 0.00 |
| 2025-11-07 | 42.10 | 40.74 | -1.38 | -3.28% | 40.51 | 42.10 | 44932 | 18432.05 | 3.75% | 0.00 |
| 2025-11-06 | 44.21 | 42.12 | -1.53 | -3.51% | 41.53 | 44.48 | 71815 | 30280.00 | 5.99% | 0.00 |
| 2025-11-05 | 44.04 | 43.65 | -1.09 | -2.44% | 42.61 | 44.20 | 73991 | 32144.24 | 6.17% | 0.00 |
| 2025-11-04 | 45.31 | 44.74 | -0.85 | -1.86% | 44.20 | 46.42 | 89316 | 40237.66 | 7.45% | 0.00 |
| 2025-11-03 | 44.01 | 45.59 | 4.81 | 11.79% | 42.68 | 47.08 | 203311 | 91956.88 | 16.95% | 0.00 |
| 2025-10-31 | 37.87 | 40.78 | 2.91 | 7.68% | 37.52 | 41.13 | 88527 | 35387.24 | 7.38% | 1.00 |
| 2025-10-30 | 37.59 | 37.87 | -0.42 | -1.10% | 37.59 | 38.93 | 43603 | 16677.50 | 3.64% | 0.00 |
| 2025-10-29 | 39.30 | 38.29 | -1.03 | -2.62% | 38.05 | 39.90 | 56016 | 21621.79 | 4.67% | 0.00 |
| 2025-10-28 | 40.88 | 39.32 | -1.39 | -3.41% | 38.89 | 41.27 | 84276 | 33842.69 | 7.03% | 0.00 |
| 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 |
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。
