| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.51 | 32.33 | 0.78 | 2.47% | 31.50 | 32.45 | 28410 | 9134.92 | 3.01% | 4.00 |
| 2026-03-24 | 31.08 | 31.55 | 1.28 | 4.23% | 30.25 | 31.66 | 41633 | 12864.65 | 4.41% | 0.00 |
| 2026-03-23 | 32.76 | 30.27 | -2.90 | -8.74% | 29.90 | 32.76 | 62985 | 19526.20 | 6.67% | 0.00 |
| 2026-03-20 | 34.96 | 33.17 | -1.48 | -4.27% | 33.11 | 34.96 | 25482 | 8639.52 | 2.70% | 0.00 |
| 2026-03-19 | 35.18 | 34.65 | -1.02 | -2.86% | 34.41 | 35.40 | 21897 | 7639.36 | 2.32% | 0.00 |
| 2026-03-18 | 35.38 | 35.67 | 0.46 | 1.31% | 35.06 | 35.76 | 15156 | 5375.41 | 1.60% | 0.00 |
| 2026-03-17 | 36.31 | 35.21 | -0.94 | -2.60% | 35.13 | 36.43 | 19046 | 6793.95 | 2.02% | 0.00 |
| 2026-03-16 | 35.86 | 36.15 | 0.21 | 0.58% | 35.42 | 36.15 | 18178 | 6500.76 | 1.92% | 1.00 |
| 2026-03-13 | 36.10 | 35.94 | -0.41 | -1.13% | 35.89 | 36.52 | 20624 | 7459.60 | 2.18% | 0.00 |
| 2026-03-12 | 37.00 | 36.35 | -0.64 | -1.73% | 36.17 | 37.00 | 21566 | 7882.33 | 2.28% | 0.00 |
| 2026-03-11 | 37.46 | 36.99 | -0.38 | -1.02% | 36.82 | 37.70 | 25185 | 9363.33 | 2.67% | 0.00 |
| 2026-03-10 | 37.23 | 37.37 | 0.56 | 1.52% | 37.05 | 37.97 | 27967 | 10454.67 | 2.96% | 0.00 |
| 2026-03-09 | 35.93 | 36.81 | 0.06 | 0.16% | 35.49 | 36.93 | 34025 | 12291.76 | 3.60% | 0.00 |
| 2026-03-06 | 35.80 | 36.75 | 0.67 | 1.86% | 35.80 | 36.78 | 27256 | 9939.09 | 2.88% | 0.00 |
| 2026-03-05 | 36.95 | 36.08 | -0.15 | -0.41% | 35.92 | 37.09 | 29230 | 10625.66 | 3.09% | 0.00 |
| 2026-03-04 | 36.65 | 36.23 | -0.95 | -2.56% | 35.68 | 37.26 | 50408 | 18295.78 | 5.33% | 0.00 |
| 2026-03-03 | 38.64 | 37.18 | -1.47 | -3.80% | 37.14 | 39.27 | 43041 | 16369.91 | 4.55% | 0.00 |
| 2026-03-02 | 39.47 | 38.65 | -2.04 | -5.01% | 38.58 | 40.19 | 55107 | 21531.81 | 5.83% | 0.00 |
| 2026-02-27 | 40.50 | 40.69 | 0.27 | 0.67% | 40.44 | 41.20 | 38401 | 15667.21 | 4.06% | 0.00 |
| 2026-02-26 | 41.05 | 40.42 | -0.63 | -1.53% | 40.27 | 41.60 | 37680 | 15328.34 | 3.99% | 0.00 |
| 2026-02-25 | 40.41 | 41.05 | 0.79 | 1.96% | 40.04 | 41.10 | 38753 | 15780.43 | 4.10% | 0.00 |
| 2026-02-24 | 42.48 | 40.26 | -1.64 | -3.91% | 40.10 | 42.99 | 57192 | 23179.50 | 6.05% | 0.00 |
| 2026-02-13 | 41.56 | 41.90 | -0.05 | -0.12% | 41.31 | 43.50 | 62301 | 26472.79 | 6.59% | 0.00 |
| 2026-02-12 | 41.52 | 41.95 | 0.76 | 1.85% | 40.62 | 42.65 | 64204 | 26697.33 | 6.79% | 0.00 |
| 2026-02-11 | 41.97 | 41.19 | -1.38 | -3.24% | 41.00 | 42.57 | 89047 | 37009.04 | 9.42% | 0.00 |
| 2026-02-10 | 39.75 | 42.57 | 2.61 | 6.53% | 39.75 | 43.28 | 144439 | 60595.64 | 15.29% | 0.00 |
| 2026-02-09 | 38.49 | 39.96 | 2.33 | 6.19% | 38.16 | 40.10 | 71327 | 28010.42 | 7.55% | 0.00 |
| 2026-02-06 | 37.55 | 37.63 | -0.25 | -0.66% | 37.05 | 37.95 | 26503 | 9956.09 | 2.80% | 0.00 |
| 2026-02-05 | 37.50 | 37.88 | 0.08 | 0.21% | 37.41 | 38.48 | 27111 | 10274.17 | 2.87% | 0.00 |
| 2026-02-04 | 39.30 | 37.80 | -1.69 | -4.28% | 37.39 | 39.36 | 67818 | 25888.01 | 7.18% | 0.00 |
| 2026-02-03 | 39.50 | 39.49 | 0.32 | 0.82% | 39.01 | 39.78 | 32388 | 12747.82 | 3.43% | 0.00 |
| 2026-02-02 | 39.14 | 39.17 | -0.08 | -0.20% | 38.95 | 40.24 | 48406 | 19149.08 | 5.12% | 0.00 |
| 2026-01-30 | 39.45 | 39.25 | -0.33 | -0.83% | 38.90 | 39.79 | 40137 | 15776.48 | 4.25% | 0.00 |
| 2026-01-29 | 39.93 | 39.58 | -0.15 | -0.38% | 38.93 | 41.10 | 64087 | 25761.45 | 6.78% | 0.00 |
| 2026-01-28 | 40.18 | 39.73 | -0.40 | -1.00% | 39.55 | 40.43 | 34904 | 13920.64 | 3.69% | 0.00 |
| 2026-01-27 | 39.90 | 40.13 | -0.12 | -0.30% | 38.66 | 40.38 | 57220 | 22569.24 | 6.06% | 0.00 |
| 2026-01-26 | 42.02 | 40.25 | -0.53 | -1.30% | 39.81 | 42.33 | 65137 | 26319.43 | 6.89% | 0.00 |
| 2026-01-23 | 40.34 | 40.78 | 0.48 | 1.19% | 39.65 | 41.13 | 71235 | 28802.15 | 7.54% | 0.00 |
| 2026-01-22 | 39.95 | 40.30 | 0.39 | 0.98% | 39.50 | 40.66 | 51763 | 20760.62 | 5.48% | 0.00 |
| 2026-01-21 | 39.80 | 39.91 | -0.21 | -0.52% | 39.40 | 40.50 | 46501 | 18608.49 | 4.92% | 0.00 |
| 2026-01-20 | 40.90 | 40.12 | -0.78 | -1.91% | 39.22 | 41.57 | 63390 | 25421.64 | 6.71% | 0.10 |
| 2026-01-19 | 42.07 | 40.90 | -2.38 | -5.50% | 40.28 | 42.50 | 102502 | 42047.95 | 10.85% | 0.00 |
| 2026-01-16 | 45.42 | 43.28 | -1.02 | -2.30% | 42.39 | 45.42 | 80889 | 34994.45 | 8.56% | 0.00 |
| 2026-01-15 | 47.51 | 44.30 | -4.42 | -9.07% | 43.71 | 47.59 | 135651 | 61260.38 | 14.36% | 0.00 |
| 2026-01-14 | 45.68 | 48.72 | 1.75 | 3.73% | 45.01 | 51.48 | 243772 | 117545.84 | 25.80% | 0.00 |
| 2026-01-13 | 50.01 | 46.97 | 0.28 | 0.60% | 46.88 | 51.68 | 290553 | 140611.38 | 30.75% | 0.00 |
| 2026-01-12 | 41.50 | 46.69 | 6.63 | 16.55% | 39.83 | 48.07 | 216464 | 95720.87 | 22.91% | 0.00 |
| 2026-01-09 | 39.20 | 40.06 | 0.86 | 2.19% | 39.04 | 40.06 | 59602 | 23638.93 | 6.31% | 0.00 |
| 2026-01-08 | 38.39 | 39.20 | 0.80 | 2.08% | 38.02 | 39.55 | 55494 | 21654.74 | 5.87% | 0.00 |
| 2026-01-07 | 37.99 | 38.40 | 0.50 | 1.32% | 37.90 | 40.46 | 81748 | 31914.90 | 8.65% | 0.00 |
| 2026-01-06 | 37.85 | 37.90 | -0.12 | -0.32% | 37.70 | 38.27 | 34985 | 13268.09 | 3.70% | 0.00 |
| 2026-01-05 | 37.38 | 38.02 | 0.64 | 1.71% | 37.15 | 38.17 | 34553 | 13072.22 | 3.66% | 0.00 |
| 2025-12-31 | 37.10 | 37.38 | 0.29 | 0.78% | 36.90 | 37.85 | 31480 | 11788.77 | 3.33% | 0.00 |
| 2025-12-30 | 37.26 | 37.09 | -0.47 | -1.25% | 37.02 | 37.97 | 31264 | 11709.06 | 3.31% | 0.00 |
| 2025-12-29 | 37.19 | 37.56 | 0.58 | 1.57% | 37.12 | 38.15 | 34122 | 12845.28 | 3.61% | 0.00 |
| 2025-12-26 | 37.32 | 36.98 | -0.42 | -1.12% | 36.50 | 37.48 | 38288 | 14163.43 | 4.05% | 0.00 |
| 2025-12-25 | 37.10 | 37.40 | 0.04 | 0.11% | 37.02 | 37.74 | 25503 | 9514.17 | 2.70% | 0.00 |
| 2025-12-24 | 36.65 | 37.36 | 0.71 | 1.94% | 36.36 | 37.96 | 40133 | 15014.95 | 4.25% | 0.00 |
| 2025-12-23 | 38.93 | 36.65 | -2.32 | -5.95% | 36.50 | 38.93 | 70732 | 26305.12 | 7.49% | 0.00 |
| 2025-12-22 | 39.58 | 38.97 | -0.61 | -1.54% | 38.92 | 39.90 | 40616 | 15990.75 | 4.30% | 0.00 |
| 2025-12-19 | 38.22 | 39.58 | 1.79 | 4.74% | 37.97 | 39.65 | 81807 | 32032.93 | 8.66% | 0.00 |
| 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 |
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。
