| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.50 | 37.79 | 1.04 | 2.83% | 36.41 | 38.30 | 47325 | 17863.83 | 5.01% | 0.00 |
| 2025-12-17 | 36.34 | 36.75 | 0.05 | 0.14% | 36.08 | 36.90 | 19193 | 6997.39 | 2.03% | 0.00 |
| 2025-12-16 | 37.03 | 36.70 | -0.33 | -0.89% | 35.62 | 37.25 | 30415 | 11083.93 | 3.22% | 0.00 |
| 2025-12-15 | 36.90 | 37.03 | 0.08 | 0.22% | 36.13 | 37.37 | 25982 | 9517.25 | 2.75% | 0.00 |
| 2025-12-12 | 37.53 | 36.95 | -0.57 | -1.52% | 36.81 | 37.56 | 24685 | 9162.04 | 2.61% | 0.00 |
| 2025-12-11 | 37.59 | 37.52 | -0.04 | -0.11% | 37.15 | 38.45 | 37194 | 14114.74 | 3.94% | 0.00 |
| 2025-12-10 | 37.42 | 37.56 | 0.01 | 0.03% | 36.91 | 37.76 | 19857 | 7404.39 | 2.10% | 0.00 |
| 2025-12-09 | 38.67 | 37.55 | -1.20 | -3.10% | 37.51 | 39.19 | 27248 | 10396.66 | 2.88% | 0.00 |
| 2025-12-08 | 38.28 | 38.75 | 0.50 | 1.31% | 37.94 | 39.20 | 30444 | 11694.33 | 3.22% | 0.00 |
| 2025-12-05 | 37.60 | 38.25 | 0.74 | 1.97% | 37.31 | 38.43 | 19327 | 7339.32 | 2.05% | 0.00 |
| 2025-12-04 | 38.80 | 37.51 | -1.26 | -3.25% | 37.40 | 39.00 | 29982 | 11353.71 | 3.17% | 0.00 |
| 2025-12-03 | 39.64 | 38.77 | -0.83 | -2.10% | 38.20 | 40.00 | 34383 | 13373.29 | 3.64% | 0.00 |
| 2025-12-02 | 38.51 | 39.60 | 0.99 | 2.56% | 38.17 | 40.00 | 52104 | 20545.52 | 5.51% | 0.00 |
| 2025-12-01 | 38.92 | 38.61 | -0.68 | -1.73% | 38.42 | 39.17 | 28739 | 11106.78 | 3.04% | 0.00 |
| 2025-11-28 | 38.79 | 39.29 | 0.46 | 1.18% | 37.95 | 39.48 | 39596 | 15311.67 | 4.19% | 0.00 |
| 2025-11-27 | 38.70 | 38.83 | 0.15 | 0.39% | 38.43 | 39.15 | 28145 | 10926.15 | 2.98% | 0.00 |
| 2025-11-26 | 38.50 | 38.68 | -0.23 | -0.59% | 38.50 | 39.37 | 39571 | 15409.03 | 4.19% | 0.00 |
| 2025-11-25 | 38.76 | 38.91 | 0.15 | 0.39% | 38.40 | 39.50 | 56218 | 21981.59 | 5.95% | 92.00 |
| 2025-11-24 | 37.30 | 38.76 | 1.93 | 5.24% | 35.89 | 39.30 | 86848 | 33246.79 | 9.19% | 0.00 |
| 2025-11-21 | 36.23 | 36.83 | 0.26 | 0.71% | 36.00 | 37.68 | 42127 | 15572.66 | 4.46% | 0.00 |
| 2025-11-20 | 37.55 | 36.57 | -0.70 | -1.88% | 36.50 | 37.59 | 23936 | 8822.79 | 2.53% | 0.00 |
| 2025-11-19 | 38.05 | 37.27 | -0.78 | -2.05% | 37.13 | 38.51 | 36579 | 13706.06 | 3.87% | 0.00 |
| 2025-11-18 | 36.81 | 38.05 | 1.19 | 3.23% | 36.63 | 39.30 | 76919 | 29625.66 | 8.14% | 0.00 |
| 2025-11-17 | 36.24 | 36.86 | 0.69 | 1.91% | 36.00 | 37.44 | 30451 | 11249.37 | 3.22% | 0.00 |
| 2025-11-14 | 36.50 | 36.17 | -0.42 | -1.15% | 36.00 | 36.60 | 16985 | 6165.11 | 1.80% | 0.00 |
| 2025-11-13 | 36.46 | 36.59 | 0.15 | 0.41% | 35.88 | 36.97 | 25822 | 9404.40 | 2.73% | 0.00 |
| 2025-11-12 | 36.99 | 36.44 | -0.56 | -1.51% | 36.28 | 37.00 | 23551 | 8602.26 | 2.49% | 0.00 |
| 2025-11-11 | 37.17 | 37.00 | -0.11 | -0.30% | 36.90 | 37.45 | 20055 | 7440.75 | 2.12% | 0.00 |
| 2025-11-10 | 38.01 | 37.11 | -1.19 | -3.11% | 37.02 | 38.29 | 38268 | 14311.34 | 4.05% | 0.00 |
| 2025-11-07 | 37.76 | 38.30 | 0.56 | 1.48% | 37.50 | 39.30 | 34644 | 13291.25 | 3.67% | 0.00 |
| 2025-11-06 | 37.99 | 37.74 | -0.20 | -0.53% | 37.40 | 38.19 | 17270 | 6497.45 | 1.83% | 0.00 |
| 2025-11-05 | 37.85 | 37.94 | -0.13 | -0.34% | 37.72 | 38.28 | 19969 | 7584.49 | 2.11% | 0.00 |
| 2025-11-04 | 38.20 | 38.07 | 0.16 | 0.42% | 37.68 | 38.80 | 40495 | 15452.21 | 4.29% | 0.00 |
| 2025-11-03 | 37.09 | 37.91 | 0.99 | 2.68% | 36.85 | 38.19 | 41001 | 15369.42 | 4.34% | 0.00 |
| 2025-10-31 | 36.66 | 36.92 | 0.13 | 0.35% | 36.55 | 37.52 | 37761 | 14011.22 | 4.00% | 0.00 |
| 2025-10-30 | 37.27 | 36.79 | -0.47 | -1.26% | 36.62 | 37.48 | 24327 | 8999.36 | 2.57% | 0.00 |
| 2025-10-29 | 37.51 | 37.26 | -0.30 | -0.80% | 36.86 | 37.80 | 25888 | 9615.85 | 2.74% | 0.00 |
| 2025-10-28 | 36.82 | 37.56 | 0.50 | 1.35% | 36.82 | 37.98 | 36304 | 13691.86 | 3.84% | 0.00 |
| 2025-10-27 | 37.37 | 37.06 | -0.39 | -1.04% | 36.65 | 37.55 | 26042 | 9641.28 | 2.76% | 0.00 |
| 2025-10-24 | 36.84 | 37.45 | 0.61 | 1.66% | 36.68 | 37.87 | 27248 | 10186.39 | 2.88% | 0.00 |
| 2025-10-23 | 37.17 | 36.84 | -0.33 | -0.89% | 36.07 | 37.65 | 30482 | 11235.62 | 3.23% | 0.00 |
| 2025-10-22 | 36.49 | 37.17 | 0.61 | 1.67% | 36.02 | 37.80 | 27180 | 10079.67 | 2.88% | 0.00 |
| 2025-10-21 | 36.26 | 36.56 | 0.34 | 0.94% | 35.93 | 36.70 | 20039 | 7286.76 | 2.12% | 0.00 |
| 2025-10-20 | 36.01 | 36.22 | 0.45 | 1.26% | 35.91 | 36.67 | 20295 | 7372.57 | 2.15% | 0.00 |
| 2025-10-17 | 36.89 | 35.77 | -1.02 | -2.77% | 35.71 | 37.18 | 17258 | 6274.28 | 1.83% | 0.00 |
| 2025-10-16 | 37.02 | 36.79 | -0.22 | -0.59% | 36.30 | 37.02 | 15093 | 5526.20 | 1.60% | 0.00 |
| 2025-10-15 | 36.60 | 37.01 | 0.39 | 1.06% | 36.35 | 37.35 | 17104 | 6319.77 | 1.81% | 0.00 |
| 2025-10-14 | 37.48 | 36.62 | -0.86 | -2.29% | 36.39 | 37.72 | 23964 | 8872.99 | 2.54% | 0.00 |
| 2025-10-13 | 36.38 | 37.48 | 0.63 | 1.71% | 34.80 | 37.50 | 27343 | 10050.76 | 2.89% | 0.00 |
| 2025-10-10 | 36.98 | 36.85 | -0.31 | -0.83% | 36.59 | 37.56 | 25954 | 9617.42 | 2.75% | 0.00 |
| 2025-10-09 | 37.20 | 37.16 | -0.22 | -0.59% | 36.99 | 38.00 | 23601 | 8801.23 | 2.50% | 2.00 |
| 2025-09-30 | 37.25 | 37.38 | 0.41 | 1.11% | 36.97 | 37.85 | 18231 | 6808.99 | 1.93% | 0.00 |
| 2025-09-29 | 37.00 | 36.97 | -0.04 | -0.11% | 36.46 | 37.40 | 18678 | 6898.36 | 1.98% | 0.00 |
| 2025-09-26 | 37.44 | 37.01 | -0.45 | -1.20% | 36.50 | 37.44 | 20993 | 7767.39 | 2.22% | 0.00 |
| 2025-09-25 | 37.64 | 37.46 | -0.12 | -0.32% | 37.19 | 38.67 | 28605 | 10864.52 | 3.03% | 0.00 |
| 2025-09-24 | 37.44 | 37.58 | 0.14 | 0.37% | 36.83 | 37.76 | 17294 | 6492.92 | 1.83% | 0.00 |
| 2025-09-23 | 38.11 | 37.44 | -0.96 | -2.50% | 36.41 | 38.42 | 37799 | 14026.16 | 4.00% | 0.00 |
| 2025-09-22 | 38.90 | 38.40 | -0.54 | -1.39% | 37.97 | 39.10 | 24054 | 9220.12 | 2.55% | 0.00 |
| 2025-09-19 | 39.55 | 38.94 | -0.56 | -1.42% | 38.69 | 39.80 | 24552 | 9592.71 | 2.60% | 0.00 |
| 2025-09-18 | 41.05 | 39.50 | -2.39 | -5.71% | 39.18 | 41.46 | 58004 | 23303.40 | 6.14% | 0.00 |
| 2025-09-17 | 41.16 | 41.89 | 0.74 | 1.80% | 41.01 | 43.18 | 65247 | 27556.19 | 6.90% | 0.00 |
| 2025-09-16 | 39.27 | 41.15 | 1.92 | 4.89% | 38.83 | 41.24 | 60767 | 24647.56 | 6.43% | 0.00 |
| 2025-09-15 | 38.69 | 39.23 | 0.59 | 1.53% | 38.50 | 40.20 | 32663 | 12808.67 | 3.46% | 0.00 |
| 2025-09-12 | 39.33 | 38.64 | -0.66 | -1.68% | 38.62 | 39.42 | 28099 | 10968.46 | 2.97% | 0.00 |
| 2025-09-11 | 39.15 | 39.30 | 0.14 | 0.36% | 38.71 | 39.41 | 26453 | 10349.21 | 2.80% | 0.00 |
| 2025-09-10 | 39.21 | 39.16 | -0.15 | -0.38% | 38.86 | 39.71 | 19648 | 7706.35 | 2.08% | 0.00 |
| 2025-09-09 | 40.30 | 39.31 | -1.09 | -2.70% | 38.94 | 40.78 | 38073 | 15122.25 | 4.03% | 0.00 |
| 2025-09-08 | 38.91 | 40.40 | 1.16 | 2.96% | 38.91 | 41.24 | 55596 | 22416.05 | 5.88% | 0.00 |
| 2025-09-05 | 38.29 | 39.24 | 0.91 | 2.37% | 37.60 | 39.70 | 52045 | 20378.04 | 5.51% | 0.00 |
| 2025-09-04 | 37.00 | 38.33 | 1.56 | 4.24% | 36.62 | 39.46 | 78482 | 30251.52 | 8.31% | 0.00 |
| 2025-09-03 | 38.29 | 36.77 | -1.25 | -3.29% | 36.66 | 38.39 | 35909 | 13413.62 | 3.80% | 0.00 |
| 2025-09-02 | 38.75 | 38.02 | -0.68 | -1.76% | 37.66 | 39.28 | 46309 | 17665.73 | 4.90% | 0.00 |
| 2025-09-01 | 39.48 | 38.70 | -0.81 | -2.05% | 38.65 | 40.15 | 41343 | 16289.76 | 4.38% | 0.00 |
| 2025-08-29 | 40.00 | 39.51 | -0.65 | -1.62% | 39.36 | 40.05 | 33774 | 13387.24 | 4.56% | 0.00 |
| 2025-08-28 | 40.70 | 40.16 | -0.74 | -1.81% | 38.30 | 40.98 | 75055 | 29634.84 | 10.13% | 0.00 |
| 2025-08-27 | 42.50 | 40.90 | -1.80 | -4.22% | 40.70 | 42.78 | 52820 | 22130.99 | 7.13% | 0.00 |
| 2025-08-26 | 41.97 | 42.70 | 0.70 | 1.67% | 41.75 | 42.98 | 51247 | 21815.56 | 6.92% | 0.00 |
| 2025-08-25 | 42.26 | 42.00 | 0.04 | 0.10% | 41.53 | 42.35 | 46664 | 19544.91 | 6.30% | 0.00 |
| 2025-08-22 | 41.95 | 41.96 | 0.01 | 0.02% | 41.70 | 42.25 | 40253 | 16870.27 | 5.44% | 0.00 |
| 2025-08-21 | 42.65 | 41.95 | -0.69 | -1.62% | 41.87 | 43.15 | 40054 | 17004.48 | 5.41% | 0.00 |
汉仪股份(301270)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。
