| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 24.21 | 23.82 | -0.52 | -2.14% | 23.77 | 24.26 | 46758 | 11205.36 | 2.47% | 0.00 |
| 2026-02-04 | 24.07 | 24.34 | 0.10 | 0.41% | 23.95 | 24.43 | 60099 | 14548.27 | 3.18% | 0.00 |
| 2026-02-03 | 24.21 | 24.24 | 0.48 | 2.02% | 23.87 | 24.27 | 62826 | 15157.14 | 3.32% | 0.00 |
| 2026-02-02 | 23.87 | 23.76 | -0.32 | -1.33% | 23.72 | 24.29 | 60057 | 14425.16 | 3.17% | 0.00 |
| 2026-01-30 | 24.34 | 24.08 | -0.31 | -1.27% | 23.79 | 24.46 | 80121 | 19276.83 | 4.23% | 0.00 |
| 2026-01-29 | 25.12 | 24.39 | -0.89 | -3.52% | 24.37 | 25.57 | 90279 | 22430.61 | 4.77% | 0.00 |
| 2026-01-28 | 25.56 | 25.28 | -0.49 | -1.90% | 24.94 | 25.83 | 87611 | 22131.35 | 4.63% | 0.00 |
| 2026-01-27 | 24.55 | 25.77 | 0.98 | 3.95% | 24.41 | 25.98 | 141231 | 35660.72 | 7.46% | 15.00 |
| 2026-01-26 | 27.00 | 24.79 | -2.58 | -9.43% | 24.50 | 27.29 | 261256 | 66641.51 | 13.81% | 0.00 |
| 2026-01-23 | 27.05 | 27.37 | 0.27 | 1.00% | 26.88 | 27.40 | 103575 | 28211.71 | 5.47% | 10.00 |
| 2026-01-22 | 27.63 | 27.10 | -0.59 | -2.13% | 26.99 | 28.27 | 135355 | 36882.68 | 7.15% | 21.00 |
| 2026-01-21 | 27.08 | 27.69 | 0.20 | 0.73% | 26.75 | 28.09 | 122410 | 33647.31 | 6.47% | 8.00 |
| 2026-01-20 | 28.40 | 27.49 | -1.09 | -3.81% | 27.29 | 28.40 | 162396 | 45032.11 | 8.58% | 4.00 |
| 2026-01-19 | 29.19 | 28.58 | -0.61 | -2.09% | 28.38 | 29.29 | 154295 | 44264.63 | 8.15% | 6.00 |
| 2026-01-16 | 28.50 | 29.19 | 0.92 | 3.25% | 28.25 | 29.43 | 227345 | 65611.26 | 12.01% | 33.00 |
| 2026-01-15 | 28.18 | 28.27 | -0.15 | -0.53% | 27.65 | 28.46 | 156954 | 44022.49 | 8.29% | 0.00 |
| 2026-01-14 | 28.74 | 28.42 | -0.20 | -0.70% | 28.00 | 29.66 | 271950 | 77785.08 | 14.37% | 0.00 |
| 2026-01-13 | 30.00 | 28.62 | -1.38 | -4.60% | 28.55 | 30.10 | 246870 | 72056.84 | 13.05% | 5.00 |
| 2026-01-12 | 30.08 | 30.00 | 0.12 | 0.40% | 29.65 | 30.32 | 218105 | 65394.07 | 11.53% | 34.00 |
| 2026-01-09 | 30.00 | 29.88 | -0.22 | -0.73% | 29.57 | 30.38 | 214951 | 64179.73 | 11.36% | 20.00 |
| 2026-01-08 | 30.68 | 30.10 | -0.77 | -2.49% | 29.98 | 31.01 | 236742 | 71879.02 | 12.51% | 16.00 |
| 2026-01-07 | 29.60 | 30.87 | 1.06 | 3.56% | 29.56 | 32.32 | 424972 | 131968.72 | 22.46% | 5.00 |
| 2026-01-06 | 28.42 | 29.81 | 1.08 | 3.76% | 28.25 | 30.08 | 305219 | 88797.56 | 16.13% | 31.00 |
| 2026-01-05 | 27.95 | 28.73 | 0.72 | 2.57% | 27.60 | 28.76 | 188465 | 53608.64 | 9.96% | 1.00 |
| 2025-12-31 | 27.62 | 28.01 | 0.39 | 1.41% | 27.62 | 28.90 | 240669 | 68166.71 | 12.72% | 34.00 |
| 2025-12-30 | 26.95 | 27.62 | 0.35 | 1.28% | 26.95 | 27.98 | 129297 | 35782.38 | 6.83% | 0.00 |
| 2025-12-29 | 27.66 | 27.27 | 0.02 | 0.07% | 26.96 | 27.88 | 108776 | 29749.73 | 5.75% | 12.00 |
| 2025-12-26 | 27.94 | 27.25 | -0.69 | -2.47% | 27.06 | 27.94 | 138658 | 37972.37 | 7.33% | 20.00 |
| 2025-12-25 | 27.91 | 27.94 | -0.13 | -0.46% | 27.59 | 28.23 | 135170 | 37746.26 | 7.14% | 7.00 |
| 2025-12-24 | 27.69 | 28.07 | 0.25 | 0.90% | 27.50 | 28.20 | 112480 | 31447.33 | 5.94% | 8.00 |
| 2025-12-23 | 26.93 | 27.82 | 0.49 | 1.79% | 26.93 | 28.09 | 144402 | 40058.39 | 7.63% | 12.00 |
| 2025-12-22 | 26.90 | 27.33 | 0.50 | 1.86% | 26.80 | 27.80 | 123042 | 33715.09 | 6.50% | 1.00 |
| 2025-12-19 | 26.87 | 26.83 | -0.32 | -1.18% | 26.57 | 27.23 | 125376 | 33706.11 | 6.63% | 0.00 |
| 2025-12-18 | 28.46 | 27.15 | 0.37 | 1.38% | 27.15 | 28.65 | 195920 | 54917.46 | 10.35% | 0.00 |
| 2025-12-17 | 27.29 | 26.78 | -0.61 | -2.23% | 25.71 | 27.31 | 163023 | 43131.93 | 8.61% | 4.00 |
| 2025-12-16 | 27.80 | 27.39 | -0.91 | -3.22% | 27.03 | 28.00 | 120749 | 33192.25 | 6.38% | 0.00 |
| 2025-12-15 | 28.38 | 28.30 | -0.10 | -0.35% | 27.70 | 29.15 | 128248 | 36591.00 | 6.78% | 4.00 |
| 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 |
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。
