| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 25.69 | 25.50 | -0.17 | -0.66% | 25.41 | 25.92 | 14968 | 3841.48 | 1.21% | 0.00 |
| 2025-06-18 | 25.41 | 25.67 | 0.26 | 1.02% | 25.18 | 25.71 | 14312 | 3646.16 | 1.15% | 0.00 |
| 2025-06-17 | 25.10 | 25.41 | 0.31 | 1.24% | 24.99 | 25.72 | 18177 | 4618.18 | 1.47% | 0.00 |
| 2025-06-16 | 25.13 | 25.10 | 0.29 | 1.17% | 24.79 | 25.25 | 9640 | 2423.97 | 0.78% | 0.00 |
| 2025-06-13 | 25.39 | 24.81 | -0.65 | -2.55% | 24.70 | 25.44 | 17878 | 4465.42 | 1.44% | 0.00 |
| 2025-06-12 | 25.13 | 25.46 | 0.44 | 1.76% | 24.90 | 25.58 | 17874 | 4513.68 | 1.44% | 0.00 |
| 2025-06-11 | 24.99 | 25.02 | -0.03 | -0.12% | 24.99 | 25.47 | 12128 | 3056.34 | 0.98% | 0.00 |
| 2025-06-10 | 25.30 | 25.05 | -0.35 | -1.38% | 24.83 | 25.63 | 18348 | 4620.80 | 1.48% | 0.00 |
| 2025-06-09 | 24.93 | 25.40 | 0.41 | 1.64% | 24.85 | 25.42 | 13832 | 3483.57 | 1.12% | 0.00 |
| 2025-06-06 | 24.90 | 24.99 | -0.01 | -0.04% | 24.85 | 25.31 | 10531 | 2639.02 | 0.85% | 0.00 |
| 2025-06-05 | 24.72 | 25.00 | 0.41 | 1.67% | 24.40 | 25.00 | 12066 | 2986.56 | 0.97% | 0.00 |
| 2025-06-04 | 24.60 | 24.59 | -0.01 | -0.04% | 24.42 | 24.82 | 8858 | 2179.91 | 0.71% | 0.00 |
| 2025-06-03 | 24.25 | 24.60 | 0.06 | 0.24% | 24.25 | 24.77 | 7580 | 1868.68 | 0.61% | 0.00 |
| 2025-05-30 | 25.05 | 24.54 | -0.43 | -1.72% | 24.44 | 25.09 | 12349 | 3044.89 | 1.00% | 0.00 |
| 2025-05-29 | 24.30 | 24.97 | 0.79 | 3.27% | 24.18 | 25.03 | 16359 | 4032.32 | 1.32% | 0.00 |
| 2025-05-28 | 24.43 | 24.18 | -0.14 | -0.58% | 24.07 | 24.64 | 7772 | 1882.84 | 0.63% | 0.00 |
| 2025-05-27 | 24.12 | 24.32 | -0.19 | -0.78% | 24.08 | 24.73 | 8925 | 2164.44 | 0.72% | 0.00 |
| 2025-05-26 | 24.59 | 24.51 | -0.17 | -0.69% | 24.47 | 25.08 | 15819 | 3904.85 | 1.28% | 0.00 |
| 2025-05-23 | 24.84 | 24.68 | -0.21 | -0.84% | 24.62 | 25.45 | 15747 | 3942.31 | 1.27% | 0.00 |
| 2025-05-22 | 25.02 | 24.89 | -0.26 | -1.03% | 24.85 | 25.40 | 11601 | 2907.50 | 0.94% | 0.00 |
| 2025-05-21 | 25.61 | 25.15 | -0.46 | -1.80% | 24.88 | 25.61 | 14804 | 3726.26 | 1.19% | 0.00 |
| 2025-05-20 | 25.63 | 25.61 | -0.02 | -0.08% | 25.30 | 25.75 | 10336 | 2640.04 | 0.83% | 0.00 |
| 2025-05-19 | 25.36 | 25.63 | 0.12 | 0.47% | 25.30 | 25.88 | 12112 | 3099.38 | 0.98% | 0.00 |
| 2025-05-16 | 25.37 | 25.51 | 0.09 | 0.35% | 25.24 | 25.84 | 17826 | 4557.53 | 1.44% | 0.00 |
| 2025-05-15 | 26.15 | 25.42 | -0.87 | -3.31% | 25.31 | 26.29 | 21707 | 5571.06 | 1.75% | 0.00 |
| 2025-05-14 | 26.16 | 26.29 | 0.13 | 0.50% | 26.00 | 26.52 | 15668 | 4116.09 | 1.26% | 0.00 |
| 2025-05-13 | 26.90 | 26.16 | -0.44 | -1.65% | 26.14 | 27.00 | 15753 | 4169.99 | 1.27% | 0.00 |
| 2025-05-12 | 26.51 | 26.60 | 0.28 | 1.06% | 26.17 | 26.88 | 24634 | 6540.71 | 1.99% | 0.00 |
| 2025-05-09 | 26.79 | 26.32 | -0.59 | -2.19% | 25.80 | 26.97 | 39629 | 10394.01 | 3.20% | 0.00 |
| 2025-05-08 | 25.25 | 26.91 | 1.25 | 4.87% | 25.25 | 27.60 | 58454 | 15644.42 | 4.72% | 0.00 |
| 2025-05-07 | 25.70 | 25.66 | 0.00 | 0.00% | 25.41 | 26.40 | 27297 | 7068.65 | 2.20% | 0.00 |
| 2025-05-06 | 24.36 | 25.66 | 1.44 | 5.95% | 24.22 | 25.86 | 29599 | 7449.10 | 2.39% | 0.00 |
| 2025-04-30 | 24.06 | 24.22 | 0.28 | 1.17% | 23.88 | 24.49 | 14149 | 3422.88 | 1.14% | 0.00 |
| 2025-04-29 | 23.81 | 23.94 | 0.02 | 0.08% | 23.52 | 24.18 | 18154 | 4345.52 | 1.50% | 0.00 |
| 2025-04-28 | 24.36 | 23.92 | -0.31 | -1.28% | 23.90 | 24.38 | 16048 | 3861.77 | 1.32% | 0.00 |
| 2025-04-25 | 24.65 | 24.23 | -0.40 | -1.62% | 24.11 | 24.93 | 18394 | 4483.63 | 1.52% | 0.00 |
| 2025-04-24 | 25.13 | 24.63 | -0.51 | -2.03% | 24.43 | 25.32 | 15758 | 3906.40 | 1.30% | 0.00 |
| 2025-04-23 | 24.40 | 25.14 | 0.78 | 3.20% | 24.40 | 25.36 | 20236 | 5042.19 | 1.67% | 0.00 |
| 2025-04-22 | 24.64 | 24.36 | -0.26 | -1.06% | 24.10 | 24.67 | 14600 | 3556.91 | 1.20% | 0.00 |
| 2025-04-21 | 24.44 | 24.62 | 0.18 | 0.74% | 24.10 | 24.74 | 11720 | 2863.98 | 0.97% | 0.00 |
| 2025-04-18 | 24.43 | 24.44 | 0.27 | 1.12% | 24.02 | 24.60 | 15112 | 3678.78 | 1.25% | 0.00 |
| 2025-04-17 | 23.98 | 24.17 | 0.18 | 0.75% | 23.75 | 24.29 | 11791 | 2848.33 | 0.97% | 0.00 |
| 2025-04-16 | 24.58 | 23.99 | -0.61 | -2.48% | 23.57 | 24.98 | 21594 | 5234.06 | 1.78% | 0.00 |
| 2025-04-15 | 24.19 | 24.60 | 0.41 | 1.69% | 23.86 | 24.68 | 27560 | 6692.90 | 2.27% | 0.00 |
| 2025-04-14 | 24.10 | 24.19 | 0.85 | 3.64% | 23.80 | 24.70 | 26834 | 6481.75 | 2.21% | 0.00 |
| 2025-04-11 | 22.32 | 23.34 | 0.72 | 3.18% | 22.22 | 23.69 | 31144 | 7245.26 | 2.57% | 0.00 |
| 2025-04-10 | 22.35 | 22.62 | 0.82 | 3.76% | 22.35 | 23.80 | 38137 | 8804.40 | 3.14% | 0.00 |
| 2025-04-09 | 21.11 | 21.80 | 0.23 | 1.07% | 19.52 | 21.99 | 42406 | 8882.60 | 3.50% | 0.00 |
| 2025-04-08 | 21.40 | 21.57 | 0.13 | 0.61% | 20.76 | 22.50 | 47189 | 10173.43 | 3.89% | 0.00 |
| 2025-04-07 | 24.15 | 21.44 | -5.36 | -20.00% | 21.44 | 24.85 | 45620 | 10326.19 | 3.76% | 0.00 |
| 2025-04-03 | 27.00 | 26.80 | -0.55 | -2.01% | 26.21 | 27.17 | 25798 | 6897.17 | 2.13% | 0.00 |
| 2025-04-02 | 27.29 | 27.35 | 0.06 | 0.22% | 27.00 | 27.74 | 13554 | 3716.54 | 1.12% | 0.00 |
| 2025-04-01 | 27.34 | 27.29 | -0.04 | -0.15% | 27.00 | 27.66 | 17557 | 4789.46 | 1.45% | 0.00 |
| 2025-03-31 | 26.97 | 27.33 | 0.36 | 1.33% | 26.56 | 27.75 | 24023 | 6524.96 | 1.98% | 0.00 |
| 2025-03-28 | 27.55 | 26.97 | -0.22 | -0.81% | 26.88 | 27.90 | 16431 | 4484.02 | 1.35% | 0.00 |
| 2025-03-27 | 27.32 | 27.19 | -0.11 | -0.40% | 26.51 | 27.56 | 14100 | 3819.80 | 1.23% | 0.00 |
| 2025-03-26 | 27.26 | 27.30 | -0.06 | -0.22% | 27.01 | 27.68 | 19190 | 5244.74 | 1.68% | 0.00 |
| 2025-03-25 | 27.35 | 27.36 | 0.04 | 0.15% | 26.76 | 27.66 | 20115 | 5483.79 | 1.76% | 0.00 |
| 2025-03-24 | 28.08 | 27.32 | -0.78 | -2.78% | 26.68 | 28.10 | 38688 | 10577.71 | 3.39% | 5.00 |
| 2025-03-21 | 28.80 | 28.10 | -0.81 | -2.80% | 27.81 | 28.81 | 35670 | 10065.26 | 3.12% | 0.00 |
| 2025-03-20 | 29.36 | 28.91 | -0.48 | -1.63% | 28.70 | 29.36 | 23142 | 6698.65 | 2.03% | 0.00 |
| 2025-03-19 | 29.72 | 29.39 | -0.32 | -1.08% | 29.20 | 30.58 | 31524 | 9308.49 | 2.76% | 0.00 |
| 2025-03-18 | 29.36 | 29.71 | 0.59 | 2.03% | 28.84 | 29.78 | 34119 | 10015.32 | 2.99% | 0.00 |
| 2025-03-17 | 29.57 | 29.12 | -0.25 | -0.85% | 28.97 | 29.78 | 23477 | 6855.46 | 2.06% | 0.00 |
| 2025-03-14 | 28.84 | 29.37 | 0.60 | 2.09% | 28.50 | 29.74 | 27568 | 8016.03 | 2.41% | 0.00 |
| 2025-03-13 | 29.77 | 28.77 | -1.29 | -4.29% | 28.58 | 30.02 | 51618 | 14946.82 | 4.52% | 0.00 |
| 2025-03-12 | 30.45 | 30.06 | -0.36 | -1.18% | 29.93 | 30.80 | 42350 | 12858.88 | 3.71% | 0.00 |
| 2025-03-11 | 29.81 | 30.42 | 0.31 | 1.03% | 29.29 | 30.63 | 49125 | 14737.84 | 4.30% | 0.00 |
| 2025-03-10 | 28.90 | 30.11 | 1.12 | 3.86% | 28.90 | 30.95 | 84489 | 25488.00 | 7.40% | 0.00 |
| 2025-03-07 | 28.54 | 28.99 | 0.28 | 0.98% | 28.50 | 30.56 | 87650 | 25897.38 | 7.67% | 0.00 |
| 2025-03-06 | 27.36 | 28.71 | 1.35 | 4.93% | 27.36 | 29.45 | 54672 | 15597.64 | 4.79% | 0.00 |
| 2025-03-05 | 26.66 | 27.36 | 0.53 | 1.98% | 26.36 | 27.45 | 27349 | 7359.00 | 2.39% | 0.00 |
| 2025-03-04 | 25.75 | 26.83 | 0.83 | 3.19% | 25.70 | 26.90 | 27746 | 7362.49 | 2.43% | 0.00 |
| 2025-03-03 | 26.30 | 26.00 | -0.31 | -1.18% | 25.65 | 26.66 | 39274 | 10264.05 | 3.44% | 0.00 |
| 2025-02-28 | 28.14 | 26.31 | -1.98 | -7.00% | 26.08 | 28.14 | 57740 | 15544.10 | 5.05% | 84.00 |
| 2025-02-27 | 28.50 | 28.29 | 0.40 | 1.43% | 28.00 | 29.85 | 87168 | 25050.27 | 7.63% | 0.00 |
| 2025-02-26 | 27.43 | 27.89 | 0.36 | 1.31% | 27.35 | 28.17 | 40111 | 11153.48 | 3.51% | 0.00 |
| 2025-02-25 | 26.92 | 27.53 | 0.17 | 0.62% | 26.80 | 27.99 | 38857 | 10656.60 | 3.40% | 0.00 |
| 2025-02-24 | 27.04 | 27.36 | 0.06 | 0.22% | 26.58 | 27.50 | 47446 | 12821.84 | 4.15% | 0.00 |
| 2025-02-21 | 26.59 | 27.30 | 1.02 | 3.88% | 25.81 | 27.80 | 73625 | 19961.90 | 6.44% | 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。
