| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 28.90 | 29.03 | 0.10 | 0.35% | 28.50 | 29.92 | 282187 | 82630.48 | 14.91% | 1.00 |
| 2025-10-27 | 29.62 | 28.93 | -0.53 | -1.80% | 28.76 | 30.71 | 323411 | 95142.71 | 17.09% | 0.00 |
| 2025-10-24 | 28.85 | 29.46 | 0.73 | 2.54% | 28.40 | 29.78 | 317890 | 93199.79 | 16.80% | 22.00 |
| 2025-10-23 | 29.61 | 28.73 | -0.49 | -1.68% | 28.29 | 29.83 | 276077 | 79773.95 | 14.59% | 1.00 |
| 2025-10-22 | 29.90 | 29.22 | -1.09 | -3.60% | 29.00 | 30.25 | 349903 | 103114.83 | 18.49% | 45.00 |
| 2025-10-21 | 30.81 | 30.31 | -0.16 | -0.53% | 29.68 | 30.89 | 338744 | 102433.84 | 17.90% | 8.00 |
| 2025-10-20 | 31.31 | 30.47 | -0.23 | -0.75% | 29.72 | 31.36 | 347343 | 105808.12 | 18.35% | 22.00 |
| 2025-10-17 | 33.28 | 30.70 | -2.45 | -7.39% | 30.50 | 33.40 | 429116 | 136106.66 | 22.68% | 29.10 |
| 2025-10-16 | 34.91 | 33.15 | -2.27 | -6.41% | 32.76 | 35.38 | 519790 | 175709.00 | 27.47% | 10.00 |
| 2025-10-15 | 37.65 | 35.42 | -4.48 | -11.23% | 34.60 | 38.00 | 662807 | 237782.14 | 35.02% | 29.00 |
| 2025-10-14 | 37.90 | 39.90 | 2.00 | 5.28% | 34.96 | 44.28 | 1029304 | 392715.78 | 54.39% | 32.00 |
| 2025-10-13 | 32.04 | 37.90 | 6.32 | 20.01% | 32.04 | 37.90 | 847974 | 306116.78 | 44.81% | 1.00 |
| 2025-10-10 | 27.64 | 31.58 | 3.30 | 11.67% | 27.59 | 32.69 | 724450 | 215450.02 | 38.28% | 82.00 |
| 2025-10-09 | 29.87 | 28.28 | -0.82 | -2.82% | 28.20 | 30.80 | 533207 | 156655.77 | 28.18% | 17.10 |
| 2025-09-30 | 30.70 | 29.10 | -1.65 | -5.37% | 28.97 | 33.08 | 733154 | 224237.06 | 38.74% | 116.00 |
| 2025-09-29 | 29.50 | 30.75 | 1.62 | 5.56% | 28.88 | 32.03 | 635442 | 193997.50 | 33.58% | 52.00 |
| 2025-09-26 | 26.42 | 29.13 | 2.43 | 9.10% | 25.82 | 30.69 | 671361 | 189098.73 | 35.48% | 47.00 |
| 2025-09-25 | 27.71 | 26.70 | -1.58 | -5.59% | 26.60 | 28.78 | 441987 | 120924.53 | 23.36% | 65.00 |
| 2025-09-24 | 28.40 | 28.28 | -1.34 | -4.52% | 26.86 | 29.48 | 600918 | 167712.83 | 31.75% | 10.00 |
| 2025-09-23 | 30.02 | 29.62 | -0.88 | -2.89% | 27.89 | 30.88 | 707795 | 205978.31 | 37.40% | 60.00 |
| 2025-09-22 | 27.77 | 30.50 | 3.89 | 14.62% | 27.02 | 31.20 | 855766 | 250726.17 | 45.22% | 212.00 |
| 2025-09-19 | 29.30 | 26.61 | -2.62 | -8.96% | 26.12 | 29.79 | 829835 | 226948.05 | 43.85% | 75.00 |
| 2025-09-18 | 26.79 | 29.23 | 4.87 | 19.99% | 26.79 | 29.23 | 908313 | 257946.94 | 48.00% | 0.00 |
| 2025-09-17 | 20.71 | 24.36 | 4.06 | 20.00% | 20.68 | 24.36 | 338696 | 79005.18 | 17.90% | 0.00 |
| 2025-09-16 | 19.63 | 20.30 | 0.55 | 2.78% | 19.39 | 20.30 | 163511 | 32581.22 | 8.64% | 8.00 |
| 2025-09-15 | 20.06 | 19.75 | -0.55 | -2.71% | 19.43 | 20.38 | 188252 | 37208.03 | 9.95% | 0.00 |
| 2025-09-12 | 19.40 | 20.30 | 0.81 | 4.16% | 19.02 | 21.00 | 251815 | 51224.49 | 13.31% | 0.00 |
| 2025-09-11 | 19.10 | 19.49 | 0.26 | 1.35% | 18.68 | 19.69 | 153072 | 29505.83 | 8.09% | 10.00 |
| 2025-09-10 | 19.90 | 19.23 | -0.63 | -3.17% | 19.22 | 20.50 | 153358 | 30224.57 | 8.10% | 1.00 |
| 2025-09-09 | 20.35 | 19.86 | -0.51 | -2.50% | 19.60 | 20.78 | 227865 | 45721.96 | 12.04% | 3.00 |
| 2025-09-08 | 19.99 | 20.37 | 0.67 | 3.40% | 19.56 | 20.56 | 308162 | 62353.53 | 16.28% | 0.00 |
| 2025-09-05 | 18.21 | 19.70 | 1.60 | 8.84% | 18.03 | 19.99 | 326718 | 63252.00 | 17.26% | 0.00 |
| 2025-09-04 | 18.67 | 18.10 | -0.96 | -5.04% | 17.81 | 19.32 | 162152 | 30136.35 | 8.57% | 0.00 |
| 2025-09-03 | 18.49 | 19.06 | 0.61 | 3.31% | 17.89 | 19.47 | 227273 | 43038.93 | 12.01% | 12.00 |
| 2025-09-02 | 19.33 | 18.45 | -0.86 | -4.45% | 17.90 | 19.40 | 155308 | 28619.76 | 8.21% | 0.00 |
| 2025-09-01 | 18.95 | 19.31 | 0.61 | 3.26% | 18.85 | 19.57 | 183216 | 35198.72 | 9.68% | 0.00 |
| 2025-08-29 | 18.57 | 18.70 | 0.12 | 0.65% | 18.35 | 19.14 | 113140 | 21154.63 | 5.98% | 0.00 |
| 2025-08-28 | 18.53 | 18.58 | 0.08 | 0.43% | 17.92 | 18.80 | 126115 | 23166.96 | 6.66% | 1.00 |
| 2025-08-27 | 19.26 | 18.50 | -0.82 | -4.24% | 18.50 | 19.38 | 160488 | 30537.49 | 8.48% | 0.00 |
| 2025-08-26 | 19.49 | 19.32 | -0.17 | -0.87% | 19.25 | 19.65 | 124560 | 24201.72 | 6.58% | 5.00 |
| 2025-08-25 | 19.68 | 19.49 | -0.18 | -0.92% | 19.28 | 19.91 | 150680 | 29437.44 | 7.96% | 25.00 |
| 2025-08-22 | 19.91 | 19.67 | -0.06 | -0.30% | 19.37 | 20.15 | 159414 | 31307.95 | 8.42% | 0.00 |
| 2025-08-21 | 19.89 | 19.73 | -0.28 | -1.40% | 19.42 | 20.26 | 179205 | 35445.44 | 9.47% | 0.00 |
| 2025-08-20 | 19.80 | 20.01 | 0.01 | 0.05% | 19.64 | 20.40 | 199124 | 39838.05 | 10.52% | 0.00 |
| 2025-08-19 | 18.91 | 20.00 | 0.91 | 4.77% | 18.63 | 20.28 | 313668 | 61238.02 | 16.57% | 0.00 |
| 2025-08-18 | 18.71 | 19.09 | 0.61 | 3.30% | 18.40 | 19.50 | 227953 | 43369.30 | 12.05% | 1.00 |
| 2025-08-15 | 17.91 | 18.48 | 0.48 | 2.67% | 17.91 | 18.72 | 175533 | 32397.90 | 9.28% | 0.00 |
| 2025-08-14 | 18.59 | 18.00 | -0.60 | -3.23% | 17.80 | 18.61 | 169488 | 30602.51 | 8.96% | 0.00 |
| 2025-08-13 | 18.00 | 18.60 | 0.60 | 3.33% | 17.83 | 18.60 | 163641 | 29934.41 | 8.65% | 10.00 |
| 2025-08-12 | 17.90 | 18.00 | 0.01 | 0.06% | 17.67 | 18.14 | 99726 | 17818.23 | 5.27% | 17.00 |
| 2025-08-11 | 17.58 | 17.99 | 0.41 | 2.33% | 17.41 | 18.40 | 138141 | 24681.24 | 7.30% | 0.00 |
| 2025-08-08 | 17.71 | 17.58 | -0.48 | -2.66% | 17.15 | 17.86 | 141011 | 24805.18 | 7.45% | 0.00 |
| 2025-08-07 | 18.44 | 18.06 | -0.43 | -2.33% | 18.01 | 18.58 | 101316 | 18481.01 | 5.35% | 0.00 |
| 2025-08-06 | 18.30 | 18.49 | 0.21 | 1.15% | 18.16 | 18.78 | 126771 | 23489.62 | 6.70% | 0.00 |
| 2025-08-05 | 18.07 | 18.28 | 0.29 | 1.61% | 17.96 | 18.33 | 121785 | 22112.36 | 6.44% | 0.00 |
| 2025-08-04 | 17.23 | 17.99 | 0.60 | 3.45% | 17.13 | 18.05 | 146248 | 26051.89 | 7.73% | 0.00 |
| 2025-08-01 | 17.41 | 17.39 | -0.16 | -0.91% | 17.26 | 17.92 | 95620 | 16779.64 | 5.05% | 5.00 |
| 2025-07-31 | 17.38 | 17.55 | 0.19 | 1.09% | 17.33 | 17.95 | 125549 | 22147.04 | 6.63% | 1.00 |
| 2025-07-30 | 17.50 | 17.36 | -0.27 | -1.53% | 17.14 | 17.58 | 82957 | 14362.97 | 4.38% | 6.00 |
| 2025-07-29 | 17.89 | 17.63 | -0.41 | -2.27% | 17.45 | 17.98 | 94978 | 16763.86 | 5.02% | 7.00 |
| 2025-07-28 | 18.00 | 18.04 | 0.14 | 0.78% | 17.67 | 18.25 | 138221 | 24859.23 | 7.30% | 11.00 |
| 2025-07-25 | 17.65 | 17.90 | 0.16 | 0.90% | 17.55 | 17.98 | 96184 | 17136.31 | 5.08% | 0.00 |
| 2025-07-24 | 17.24 | 17.74 | 0.57 | 3.32% | 17.14 | 17.99 | 128000 | 22553.00 | 6.76% | 0.00 |
| 2025-07-23 | 17.32 | 17.17 | -0.14 | -0.81% | 17.12 | 17.39 | 49172 | 8474.44 | 2.60% | 0.00 |
| 2025-07-22 | 17.41 | 17.31 | -0.25 | -1.42% | 17.30 | 17.66 | 65678 | 11438.09 | 3.47% | 0.00 |
| 2025-07-21 | 17.56 | 17.56 | 0.00 | 0.00% | 17.30 | 17.72 | 77978 | 13638.46 | 4.12% | 0.00 |
| 2025-07-18 | 17.87 | 17.56 | -0.31 | -1.73% | 17.44 | 17.89 | 72950 | 12836.23 | 3.85% | 0.00 |
| 2025-07-17 | 17.66 | 17.87 | 0.12 | 0.68% | 17.56 | 18.15 | 117664 | 21034.98 | 6.22% | 3.00 |
| 2025-07-16 | 17.37 | 17.75 | 0.36 | 2.07% | 17.15 | 18.14 | 167669 | 29755.28 | 8.86% | 10.00 |
| 2025-07-15 | 17.31 | 17.39 | -0.02 | -0.11% | 16.90 | 17.42 | 96899 | 16688.67 | 5.12% | 0.00 |
| 2025-07-14 | 17.44 | 17.41 | -0.06 | -0.34% | 17.05 | 17.55 | 88645 | 15331.88 | 4.68% | 0.00 |
| 2025-07-11 | 17.64 | 17.47 | -0.05 | -0.29% | 17.30 | 17.69 | 156470 | 27355.78 | 8.27% | 0.00 |
| 2025-07-10 | 16.50 | 17.52 | 1.11 | 6.76% | 16.06 | 17.83 | 271265 | 46343.94 | 14.33% | 0.00 |
| 2025-07-09 | 16.72 | 16.41 | -0.33 | -1.97% | 16.37 | 17.00 | 86560 | 14390.88 | 4.57% | 0.00 |
| 2025-07-08 | 16.61 | 16.74 | 0.08 | 0.48% | 16.59 | 16.94 | 60390 | 10117.12 | 3.19% | 0.00 |
| 2025-07-07 | 16.74 | 16.66 | 0.00 | 0.00% | 16.43 | 16.78 | 52935 | 8805.09 | 2.80% | 0.00 |
| 2025-07-04 | 16.90 | 16.66 | -0.34 | -2.00% | 16.50 | 16.95 | 87092 | 14558.95 | 4.60% | 3.00 |
| 2025-07-03 | 16.77 | 17.00 | 0.23 | 1.37% | 16.56 | 17.18 | 116053 | 19649.42 | 6.13% | 0.00 |
| 2025-07-02 | 17.02 | 16.77 | -0.31 | -1.81% | 16.57 | 17.32 | 67169 | 11244.96 | 3.55% | 0.00 |
| 2025-07-01 | 16.95 | 17.08 | 0.13 | 0.77% | 16.91 | 17.42 | 94894 | 16252.34 | 5.01% | 0.00 |
利和兴(301013)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。
