| 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 | 28.85 | 28.40 | 0.00 | 0.00% | 28.21 | 29.20 | 142576 | 40732.76 | 7.53% | 46.00 |
| 2025-12-11 | 27.73 | 28.40 | 0.78 | 2.82% | 27.31 | 28.99 | 201810 | 57088.80 | 10.66% | 7.00 |
| 2025-12-10 | 27.50 | 27.62 | -0.06 | -0.22% | 27.08 | 27.96 | 125934 | 34720.10 | 6.65% | 26.00 |
| 2025-12-09 | 28.83 | 27.68 | -1.44 | -4.95% | 27.67 | 28.99 | 213856 | 60500.04 | 11.30% | 2.00 |
| 2025-12-08 | 29.00 | 29.12 | 0.00 | 0.00% | 28.20 | 29.35 | 190666 | 54967.19 | 10.08% | 9.00 |
| 2025-12-05 | 30.00 | 29.12 | -1.34 | -4.40% | 28.88 | 30.00 | 212913 | 62183.91 | 11.25% | 15.00 |
| 2025-12-04 | 28.98 | 30.46 | 1.81 | 6.32% | 28.72 | 30.86 | 261813 | 78136.75 | 13.83% | 35.00 |
| 2025-12-03 | 29.34 | 28.65 | -1.01 | -3.41% | 28.40 | 29.61 | 171809 | 49522.24 | 9.08% | 5.00 |
| 2025-12-02 | 30.02 | 29.66 | -0.75 | -2.47% | 29.49 | 30.83 | 161297 | 48376.65 | 8.52% | 14.00 |
| 2025-12-01 | 29.44 | 30.41 | 0.68 | 2.29% | 29.18 | 30.98 | 221353 | 66536.68 | 11.70% | 38.00 |
| 2025-11-28 | 29.70 | 29.73 | -0.48 | -1.59% | 29.40 | 31.03 | 228648 | 68942.88 | 12.08% | 16.00 |
| 2025-11-27 | 32.00 | 30.21 | -2.59 | -7.90% | 30.18 | 32.30 | 382796 | 119078.21 | 20.23% | 48.00 |
| 2025-11-26 | 33.45 | 32.80 | -1.41 | -4.12% | 32.60 | 33.80 | 377385 | 124459.33 | 19.94% | 8.00 |
| 2025-11-25 | 32.48 | 34.21 | 2.19 | 6.84% | 31.72 | 35.35 | 529453 | 178580.22 | 27.98% | 59.00 |
| 2025-11-24 | 31.29 | 32.02 | 0.34 | 1.07% | 30.40 | 32.88 | 340652 | 108090.53 | 18.00% | 7.00 |
| 2025-11-21 | 31.12 | 31.68 | -0.35 | -1.09% | 30.89 | 33.93 | 489625 | 159699.36 | 25.87% | 31.00 |
| 2025-11-20 | 30.50 | 32.03 | 1.40 | 4.57% | 29.03 | 33.08 | 419263 | 129096.10 | 22.15% | 33.00 |
| 2025-11-19 | 32.00 | 30.63 | -2.11 | -6.44% | 30.37 | 32.42 | 358598 | 112128.10 | 18.95% | 23.00 |
| 2025-11-18 | 30.90 | 32.74 | 1.69 | 5.44% | 30.10 | 33.35 | 490998 | 157733.30 | 25.95% | 71.00 |
| 2025-11-17 | 28.90 | 31.05 | 1.47 | 4.97% | 28.90 | 31.60 | 429964 | 132715.80 | 22.72% | 37.00 |
| 2025-11-14 | 27.70 | 29.58 | 1.70 | 6.10% | 26.99 | 30.60 | 457170 | 133313.86 | 24.16% | 4.00 |
| 2025-11-13 | 28.36 | 27.88 | -0.67 | -2.35% | 27.63 | 28.38 | 188229 | 52707.23 | 9.95% | 13.00 |
| 2025-11-12 | 27.98 | 28.55 | 0.76 | 2.73% | 26.80 | 28.63 | 254151 | 70956.91 | 13.43% | 9.00 |
| 2025-11-11 | 27.63 | 27.79 | 0.16 | 0.58% | 27.50 | 28.31 | 205616 | 57543.97 | 10.87% | 21.00 |
| 2025-11-10 | 27.06 | 27.63 | 0.48 | 1.77% | 27.00 | 27.70 | 126490 | 34598.49 | 6.68% | 0.00 |
| 2025-11-07 | 27.47 | 27.15 | -0.56 | -2.02% | 27.10 | 27.73 | 125914 | 34374.25 | 6.65% | 0.00 |
| 2025-11-06 | 27.32 | 27.71 | 0.55 | 2.03% | 26.98 | 27.85 | 159386 | 43820.04 | 8.42% | 3.00 |
| 2025-11-05 | 26.95 | 27.16 | -0.22 | -0.80% | 26.58 | 27.38 | 113798 | 30822.89 | 6.01% | 0.00 |
| 2025-11-04 | 27.84 | 27.38 | -0.38 | -1.37% | 27.12 | 27.96 | 136843 | 37525.66 | 7.23% | 12.00 |
| 2025-11-03 | 27.73 | 27.76 | -0.20 | -0.72% | 27.10 | 27.93 | 201558 | 55231.31 | 10.65% | 9.00 |
| 2025-10-31 | 28.29 | 27.96 | -0.44 | -1.55% | 27.80 | 28.95 | 219583 | 62163.29 | 11.60% | 14.00 |
| 2025-10-30 | 29.77 | 28.40 | -1.83 | -6.05% | 28.32 | 29.83 | 340269 | 98450.20 | 17.98% | 16.00 |
| 2025-10-29 | 28.70 | 30.23 | 1.20 | 4.13% | 27.99 | 30.80 | 520866 | 153383.31 | 27.52% | 33.00 |
| 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 |
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。
