| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 46.86 | 45.49 | -1.27 | -2.72% | 45.23 | 46.86 | 26548 | 12131.98 | 2.16% | 0.00 |
| 2026-02-03 | 46.64 | 46.76 | 0.27 | 0.58% | 46.31 | 47.25 | 23671 | 11077.58 | 1.93% | 0.00 |
| 2026-02-02 | 46.58 | 46.49 | -0.99 | -2.09% | 45.41 | 47.60 | 42528 | 19706.75 | 3.46% | 0.00 |
| 2026-01-30 | 47.80 | 47.48 | -0.42 | -0.88% | 45.50 | 48.32 | 48226 | 22503.62 | 3.92% | 0.00 |
| 2026-01-29 | 47.99 | 47.90 | -0.28 | -0.58% | 47.00 | 49.61 | 43117 | 20903.34 | 3.51% | 0.00 |
| 2026-01-28 | 49.67 | 48.18 | -1.21 | -2.45% | 47.78 | 49.68 | 30690 | 14845.55 | 2.50% | 0.00 |
| 2026-01-27 | 50.59 | 49.39 | -1.33 | -2.62% | 47.39 | 50.97 | 41400 | 20244.63 | 3.37% | 0.00 |
| 2026-01-26 | 50.60 | 50.72 | -0.12 | -0.24% | 49.80 | 51.46 | 44890 | 22695.72 | 3.65% | 0.00 |
| 2026-01-23 | 48.10 | 50.84 | 2.91 | 6.07% | 47.30 | 51.50 | 52342 | 25863.09 | 4.26% | 0.00 |
| 2026-01-22 | 48.50 | 47.93 | -0.27 | -0.56% | 46.97 | 48.50 | 26074 | 12397.67 | 2.12% | 0.00 |
| 2026-01-21 | 47.50 | 48.20 | 0.61 | 1.28% | 46.55 | 48.50 | 32874 | 15647.23 | 2.67% | 0.00 |
| 2026-01-20 | 48.26 | 47.59 | -0.76 | -1.57% | 46.30 | 48.32 | 38282 | 18025.12 | 3.11% | 0.00 |
| 2026-01-19 | 48.69 | 48.35 | -0.37 | -0.76% | 47.74 | 48.74 | 40993 | 19716.69 | 3.33% | 0.00 |
| 2026-01-16 | 49.00 | 48.72 | -0.31 | -0.63% | 48.00 | 49.25 | 29830 | 14504.91 | 2.43% | 0.00 |
| 2026-01-15 | 48.75 | 49.03 | -0.20 | -0.41% | 48.00 | 49.50 | 36714 | 17940.08 | 2.99% | 0.00 |
| 2026-01-14 | 53.44 | 49.23 | -2.82 | -5.42% | 47.50 | 53.90 | 117289 | 58754.18 | 9.54% | 0.00 |
| 2026-01-13 | 54.07 | 52.05 | -0.96 | -1.81% | 51.80 | 56.99 | 110903 | 59769.75 | 9.02% | 0.00 |
| 2026-01-12 | 51.13 | 53.01 | 1.88 | 3.68% | 49.24 | 53.68 | 94861 | 48738.55 | 7.72% | 0.00 |
| 2026-01-09 | 47.30 | 51.13 | 3.87 | 8.19% | 47.00 | 51.20 | 84987 | 42060.82 | 6.91% | 0.00 |
| 2026-01-08 | 46.80 | 47.26 | 0.77 | 1.66% | 46.12 | 47.76 | 47733 | 22382.46 | 3.88% | 0.00 |
| 2026-01-07 | 47.07 | 46.49 | -0.57 | -1.21% | 45.98 | 47.99 | 62866 | 29534.61 | 5.11% | 0.00 |
| 2026-01-06 | 48.44 | 47.06 | -1.14 | -2.37% | 46.74 | 48.88 | 62387 | 29685.28 | 5.07% | 0.00 |
| 2026-01-05 | 48.32 | 48.20 | 0.10 | 0.21% | 47.00 | 48.75 | 54406 | 26061.91 | 4.42% | 0.00 |
| 2025-12-31 | 48.66 | 48.10 | -0.98 | -2.00% | 47.90 | 49.25 | 30606 | 14851.09 | 2.49% | 0.00 |
| 2025-12-30 | 47.34 | 49.08 | 1.78 | 3.76% | 46.17 | 49.36 | 51551 | 24791.14 | 4.19% | 3.00 |
| 2025-12-29 | 47.42 | 47.30 | 0.12 | 0.25% | 46.27 | 48.88 | 49693 | 23699.78 | 4.04% | 0.00 |
| 2025-12-26 | 47.26 | 47.18 | -0.14 | -0.30% | 46.80 | 48.75 | 34587 | 16450.79 | 2.81% | 0.00 |
| 2025-12-25 | 45.93 | 47.32 | 1.50 | 3.27% | 45.66 | 48.10 | 38537 | 18127.19 | 3.13% | 0.00 |
| 2025-12-24 | 44.52 | 45.82 | 1.56 | 3.52% | 44.01 | 46.48 | 35874 | 16339.60 | 2.92% | 0.00 |
| 2025-12-23 | 44.01 | 44.26 | -0.10 | -0.23% | 43.85 | 44.84 | 19452 | 8622.39 | 1.58% | 0.00 |
| 2025-12-22 | 42.90 | 44.36 | 1.42 | 3.31% | 42.51 | 44.65 | 24023 | 10601.80 | 1.95% | 0.00 |
| 2025-12-19 | 42.34 | 42.94 | 0.61 | 1.44% | 42.34 | 43.66 | 18832 | 8098.21 | 1.53% | 0.00 |
| 2025-12-18 | 42.00 | 42.33 | 0.07 | 0.17% | 41.60 | 42.83 | 16286 | 6889.76 | 1.32% | 0.00 |
| 2025-12-17 | 42.89 | 42.26 | -0.52 | -1.22% | 41.70 | 43.77 | 36776 | 15598.44 | 2.99% | 0.00 |
| 2025-12-16 | 42.00 | 42.78 | 0.90 | 2.15% | 40.30 | 42.98 | 40874 | 17019.77 | 3.32% | 0.00 |
| 2025-12-15 | 42.60 | 41.88 | -0.72 | -1.69% | 41.61 | 42.81 | 32491 | 13654.76 | 2.64% | 0.00 |
| 2025-12-12 | 43.16 | 42.60 | -0.55 | -1.27% | 42.21 | 43.38 | 28488 | 12176.15 | 2.32% | 0.00 |
| 2025-12-11 | 44.57 | 43.15 | -1.15 | -2.60% | 43.01 | 44.70 | 36946 | 16172.36 | 3.00% | 0.00 |
| 2025-12-10 | 44.80 | 44.30 | -0.20 | -0.45% | 43.88 | 45.89 | 46101 | 20643.14 | 3.75% | 0.00 |
| 2025-12-09 | 46.40 | 44.50 | -2.20 | -4.71% | 43.60 | 46.99 | 70388 | 31609.58 | 5.72% | 0.00 |
| 2025-12-08 | 45.44 | 46.70 | 1.34 | 2.95% | 45.44 | 47.06 | 34702 | 16090.21 | 2.82% | 0.00 |
| 2025-12-05 | 44.42 | 45.36 | 1.17 | 2.65% | 43.50 | 45.40 | 28658 | 12703.51 | 2.33% | 0.00 |
| 2025-12-04 | 44.23 | 44.19 | -0.20 | -0.45% | 43.81 | 44.80 | 25514 | 11301.40 | 2.08% | 0.00 |
| 2025-12-03 | 45.11 | 44.39 | -0.61 | -1.36% | 43.90 | 45.27 | 29801 | 13256.76 | 2.42% | 0.00 |
| 2025-12-02 | 45.35 | 45.00 | -0.35 | -0.77% | 44.70 | 45.69 | 26248 | 11872.87 | 2.13% | 0.00 |
| 2025-12-01 | 43.60 | 45.35 | 1.38 | 3.14% | 43.60 | 45.88 | 54195 | 24312.36 | 4.41% | 0.00 |
| 2025-11-28 | 43.43 | 43.97 | 0.47 | 1.08% | 42.66 | 43.99 | 30646 | 13241.45 | 2.49% | 0.00 |
| 2025-11-27 | 42.47 | 43.50 | 1.22 | 2.89% | 42.28 | 43.89 | 40534 | 17577.20 | 3.30% | 0.00 |
| 2025-11-26 | 41.90 | 42.28 | 0.29 | 0.69% | 41.42 | 42.93 | 32880 | 13840.67 | 2.67% | 0.00 |
| 2025-11-25 | 42.30 | 41.99 | 0.09 | 0.21% | 41.79 | 42.76 | 31733 | 13386.90 | 2.58% | 0.00 |
| 2025-11-24 | 40.80 | 41.90 | 1.15 | 2.82% | 40.40 | 42.50 | 37786 | 15681.27 | 3.07% | 0.00 |
| 2025-11-21 | 41.02 | 40.75 | -1.09 | -2.61% | 40.50 | 41.90 | 43384 | 17794.37 | 3.53% | 0.00 |
| 2025-11-20 | 42.21 | 41.84 | -0.15 | -0.36% | 41.53 | 42.64 | 33496 | 14048.01 | 2.72% | 0.00 |
| 2025-11-19 | 41.80 | 41.99 | 0.07 | 0.17% | 40.71 | 42.39 | 85376 | 35431.25 | 6.94% | 0.00 |
| 2025-11-18 | 44.01 | 41.92 | -1.82 | -4.16% | 41.70 | 45.68 | 77415 | 33295.82 | 6.30% | 0.00 |
| 2025-11-17 | 41.61 | 43.74 | 2.15 | 5.17% | 41.51 | 43.99 | 69824 | 30090.63 | 5.68% | 0.00 |
| 2025-11-14 | 42.44 | 41.59 | -0.85 | -2.00% | 41.38 | 43.26 | 49134 | 20572.36 | 4.00% | 0.00 |
| 2025-11-13 | 41.66 | 42.44 | 0.68 | 1.63% | 41.21 | 42.98 | 58588 | 24800.34 | 4.76% | 0.00 |
| 2025-11-12 | 42.33 | 41.76 | -0.04 | -0.10% | 41.35 | 42.69 | 47038 | 19699.57 | 3.83% | 0.00 |
| 2025-11-11 | 42.53 | 41.80 | 0.11 | 0.26% | 41.40 | 42.99 | 100994 | 42586.49 | 8.21% | 0.00 |
| 2025-11-10 | 38.81 | 41.69 | 3.08 | 7.98% | 38.44 | 42.00 | 121108 | 49494.15 | 9.85% | 0.00 |
| 2025-11-07 | 36.90 | 38.61 | 1.61 | 4.35% | 36.52 | 39.77 | 101488 | 38912.54 | 8.25% | 0.00 |
| 2025-11-06 | 37.50 | 37.00 | -0.03 | -0.08% | 35.92 | 37.78 | 89899 | 32972.58 | 7.31% | 0.00 |
| 2025-11-05 | 36.63 | 37.03 | -0.23 | -0.62% | 36.06 | 37.83 | 54238 | 20130.48 | 4.41% | 0.00 |
| 2025-11-04 | 37.76 | 37.26 | -0.74 | -1.95% | 37.03 | 38.15 | 56772 | 21262.84 | 4.62% | 0.00 |
| 2025-11-03 | 37.00 | 38.00 | 0.73 | 1.96% | 36.60 | 39.30 | 99614 | 37728.89 | 8.10% | 0.00 |
| 2025-10-31 | 35.74 | 37.27 | 1.38 | 3.85% | 35.45 | 37.90 | 106911 | 39564.16 | 8.70% | 0.00 |
| 2025-10-30 | 35.14 | 35.89 | 0.75 | 2.13% | 34.65 | 36.44 | 77330 | 27508.51 | 6.29% | 142.00 |
| 2025-10-29 | 35.50 | 35.14 | -0.47 | -1.32% | 34.66 | 35.60 | 64964 | 22751.40 | 5.28% | 92.00 |
| 2025-10-28 | 34.95 | 35.61 | 0.65 | 1.86% | 34.28 | 35.99 | 74718 | 26193.27 | 6.08% | 0.00 |
| 2025-10-27 | 35.88 | 34.96 | -0.38 | -1.08% | 34.61 | 35.91 | 59599 | 20910.57 | 4.85% | 0.00 |
| 2025-10-24 | 33.48 | 35.34 | 1.83 | 5.46% | 33.48 | 35.48 | 75621 | 26394.06 | 6.15% | 0.00 |
| 2025-10-23 | 34.40 | 33.51 | -0.97 | -2.81% | 33.18 | 34.40 | 32324 | 10828.56 | 2.63% | 0.00 |
| 2025-10-22 | 34.49 | 34.48 | -0.31 | -0.89% | 33.78 | 34.66 | 39230 | 13395.59 | 3.19% | 0.00 |
| 2025-10-21 | 33.42 | 34.79 | 1.14 | 3.39% | 33.42 | 35.50 | 60232 | 20950.65 | 4.90% | 0.00 |
| 2025-10-20 | 34.80 | 33.65 | -0.06 | -0.18% | 33.05 | 34.80 | 36780 | 12333.70 | 2.99% | 0.00 |
| 2025-10-17 | 34.39 | 33.71 | -0.67 | -1.95% | 33.55 | 34.74 | 50542 | 17209.27 | 4.11% | 0.00 |
| 2025-10-16 | 32.63 | 34.38 | 1.30 | 3.93% | 32.03 | 35.55 | 86715 | 29771.82 | 7.05% | 0.00 |
| 2025-10-15 | 32.49 | 33.08 | 0.77 | 2.38% | 32.31 | 33.15 | 43090 | 14104.26 | 3.50% | 0.00 |
| 2025-10-14 | 35.55 | 32.31 | -2.37 | -6.83% | 32.00 | 35.55 | 72934 | 24461.19 | 5.93% | 0.00 |
汇创达(300909)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。
