| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 42.19 | 42.64 | 0.34 | 0.80% | 41.88 | 43.16 | 44892 | 19053.64 | 6.06% | 0.00 |
| 2025-08-19 | 43.03 | 42.30 | -0.85 | -1.97% | 42.10 | 43.30 | 40747 | 17344.08 | 5.50% | 0.00 |
| 2025-08-18 | 43.01 | 43.15 | -0.66 | -1.51% | 41.77 | 44.20 | 74005 | 32010.27 | 9.99% | 0.00 |
| 2025-08-15 | 43.50 | 43.81 | 0.11 | 0.25% | 43.25 | 44.07 | 43937 | 19196.47 | 5.93% | 0.00 |
| 2025-08-14 | 44.42 | 43.70 | -0.62 | -1.40% | 43.70 | 45.35 | 45002 | 19976.72 | 6.08% | 0.10 |
| 2025-08-13 | 44.79 | 44.32 | -0.40 | -0.89% | 44.20 | 45.10 | 32921 | 14664.69 | 4.45% | 0.00 |
| 2025-08-12 | 45.30 | 44.72 | -0.66 | -1.45% | 44.50 | 45.55 | 30363 | 13626.88 | 4.10% | 0.00 |
| 2025-08-11 | 45.76 | 45.38 | -0.52 | -1.13% | 45.23 | 46.50 | 37319 | 17113.42 | 5.04% | 0.00 |
| 2025-08-08 | 47.67 | 45.90 | -2.19 | -4.55% | 45.34 | 48.47 | 58801 | 27169.98 | 7.94% | 0.00 |
| 2025-08-07 | 47.47 | 48.09 | 0.47 | 0.99% | 47.07 | 48.30 | 64506 | 30864.90 | 8.71% | 0.00 |
| 2025-08-06 | 45.81 | 47.62 | 1.72 | 3.75% | 45.62 | 48.00 | 57136 | 26763.44 | 7.71% | 0.00 |
| 2025-08-05 | 46.30 | 45.90 | -0.52 | -1.12% | 45.40 | 46.97 | 35766 | 16423.47 | 4.83% | 0.00 |
| 2025-08-04 | 45.45 | 46.42 | 0.14 | 0.30% | 45.27 | 46.81 | 41689 | 19263.10 | 5.63% | 0.00 |
| 2025-08-01 | 46.84 | 46.28 | 0.78 | 1.71% | 45.38 | 47.78 | 84752 | 39402.04 | 11.44% | 0.00 |
| 2025-07-31 | 43.12 | 45.50 | 2.10 | 4.84% | 43.12 | 46.15 | 66034 | 29766.17 | 8.92% | 2.00 |
| 2025-07-30 | 44.58 | 43.40 | -1.06 | -2.38% | 43.05 | 44.66 | 28855 | 12620.10 | 3.90% | 0.00 |
| 2025-07-29 | 44.73 | 44.46 | -0.62 | -1.38% | 44.15 | 45.06 | 34430 | 15315.31 | 4.65% | 0.00 |
| 2025-07-28 | 44.85 | 45.08 | 0.21 | 0.47% | 44.49 | 45.50 | 45460 | 20493.70 | 6.14% | 0.00 |
| 2025-07-25 | 44.31 | 44.87 | 0.79 | 1.79% | 43.50 | 45.55 | 53888 | 24026.78 | 7.28% | 0.00 |
| 2025-07-24 | 42.90 | 44.08 | 1.73 | 4.09% | 42.34 | 44.64 | 79617 | 34620.39 | 10.75% | 0.00 |
| 2025-07-23 | 46.19 | 42.35 | -3.86 | -8.35% | 41.88 | 46.19 | 111497 | 48050.08 | 15.05% | 0.00 |
| 2025-07-22 | 46.49 | 46.21 | -0.19 | -0.41% | 45.28 | 47.45 | 46031 | 21286.93 | 6.22% | 0.00 |
| 2025-07-21 | 46.75 | 46.40 | -0.47 | -1.00% | 46.28 | 47.40 | 27551 | 12870.07 | 3.72% | 0.00 |
| 2025-07-18 | 47.08 | 46.87 | -0.83 | -1.74% | 44.49 | 47.99 | 55339 | 25803.89 | 7.47% | 0.00 |
| 2025-07-17 | 47.59 | 47.70 | 0.34 | 0.72% | 47.11 | 48.75 | 32744 | 15646.42 | 4.42% | 0.00 |
| 2025-07-16 | 47.78 | 47.36 | -0.42 | -0.88% | 47.22 | 49.05 | 34916 | 16737.94 | 4.71% | 0.00 |
| 2025-07-15 | 47.82 | 47.78 | -0.42 | -0.87% | 47.07 | 47.91 | 31799 | 15133.13 | 4.29% | 0.00 |
| 2025-07-14 | 47.36 | 48.20 | 0.84 | 1.77% | 46.82 | 48.26 | 46413 | 22148.21 | 6.27% | 0.00 |
| 2025-07-11 | 47.80 | 47.36 | -0.60 | -1.25% | 47.05 | 48.38 | 45897 | 21757.86 | 6.20% | 0.00 |
| 2025-07-10 | 47.89 | 47.96 | 0.94 | 2.00% | 46.68 | 48.94 | 61785 | 29751.46 | 8.34% | 0.00 |
| 2025-07-09 | 45.81 | 47.02 | 1.13 | 2.46% | 45.52 | 47.64 | 44665 | 20784.38 | 6.03% | 0.00 |
| 2025-07-08 | 44.60 | 45.89 | 1.12 | 2.50% | 44.50 | 46.20 | 36180 | 16423.00 | 4.89% | 0.00 |
| 2025-07-07 | 45.50 | 44.77 | -0.65 | -1.43% | 44.47 | 45.79 | 51768 | 23299.57 | 6.99% | 0.00 |
| 2025-07-04 | 46.89 | 45.42 | -1.26 | -2.70% | 45.25 | 46.98 | 43844 | 20180.12 | 5.92% | 0.00 |
| 2025-07-03 | 46.55 | 46.68 | 0.14 | 0.30% | 46.30 | 47.18 | 31462 | 14697.81 | 4.25% | 0.00 |
| 2025-07-02 | 48.00 | 46.54 | -1.48 | -3.08% | 46.43 | 48.23 | 40366 | 19075.58 | 5.45% | 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。
