| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 121.00 | 120.00 | -2.29 | -1.87% | 117.30 | 121.00 | 19426 | 23123.76 | 4.76% | 0.00 |
| 2026-02-03 | 122.00 | 122.29 | 1.99 | 1.65% | 116.66 | 122.51 | 36578 | 43923.55 | 8.97% | 0.00 |
| 2026-02-02 | 133.00 | 120.30 | -13.35 | -9.99% | 119.59 | 133.00 | 39215 | 48912.76 | 9.61% | 3.00 |
| 2026-01-30 | 138.00 | 133.65 | -4.98 | -3.59% | 132.37 | 139.88 | 29474 | 39712.09 | 7.22% | 0.00 |
| 2026-01-29 | 146.01 | 138.63 | -9.32 | -6.30% | 138.51 | 151.30 | 29271 | 42005.50 | 7.17% | 0.00 |
| 2026-01-28 | 146.50 | 147.95 | 0.26 | 0.18% | 144.50 | 150.00 | 24762 | 36467.84 | 6.07% | 0.00 |
| 2026-01-27 | 143.48 | 147.69 | 3.39 | 2.35% | 139.53 | 149.00 | 25582 | 37265.27 | 6.27% | 0.00 |
| 2026-01-26 | 151.00 | 144.30 | -7.58 | -4.99% | 143.50 | 151.00 | 27947 | 40858.23 | 6.85% | 0.00 |
| 2026-01-23 | 150.71 | 151.88 | -1.65 | -1.07% | 149.05 | 153.00 | 30481 | 45944.22 | 7.47% | 0.00 |
| 2026-01-22 | 157.00 | 153.53 | -1.87 | -1.20% | 151.05 | 158.38 | 35144 | 54026.96 | 8.61% | 0.00 |
| 2026-01-21 | 145.10 | 155.40 | 8.43 | 5.74% | 144.18 | 158.86 | 62247 | 95814.42 | 15.26% | 0.00 |
| 2026-01-20 | 146.14 | 146.97 | 0.75 | 0.51% | 143.60 | 149.00 | 32761 | 47946.07 | 8.03% | 0.00 |
| 2026-01-19 | 149.56 | 146.22 | -0.58 | -0.40% | 146.18 | 151.80 | 40801 | 60803.48 | 10.00% | 0.00 |
| 2026-01-16 | 139.00 | 146.80 | 9.38 | 6.83% | 137.07 | 147.80 | 55565 | 79611.34 | 13.62% | 1.00 |
| 2026-01-15 | 133.69 | 137.42 | 3.19 | 2.38% | 132.10 | 137.76 | 27094 | 36617.04 | 6.64% | 0.00 |
| 2026-01-14 | 134.42 | 134.23 | -0.17 | -0.13% | 132.92 | 140.00 | 33656 | 45780.65 | 8.25% | 1.00 |
| 2026-01-13 | 138.99 | 134.40 | -5.06 | -3.63% | 133.50 | 139.94 | 25759 | 35031.59 | 6.31% | 0.00 |
| 2026-01-12 | 141.80 | 139.46 | -3.82 | -2.67% | 138.31 | 143.01 | 34022 | 47587.29 | 8.34% | 0.00 |
| 2026-01-09 | 141.73 | 143.28 | 0.68 | 0.48% | 141.01 | 145.68 | 26142 | 37364.61 | 6.41% | 0.00 |
| 2026-01-08 | 142.03 | 142.60 | -1.13 | -0.79% | 141.00 | 144.44 | 26011 | 37180.79 | 6.38% | 0.00 |
| 2026-01-07 | 139.30 | 143.73 | 5.47 | 3.96% | 137.11 | 145.07 | 50156 | 71397.58 | 12.29% | 0.00 |
| 2026-01-06 | 133.55 | 138.26 | 4.42 | 3.30% | 133.01 | 141.58 | 38925 | 53904.61 | 9.54% | 0.00 |
| 2026-01-05 | 129.00 | 133.84 | 4.80 | 3.72% | 128.48 | 134.51 | 24312 | 32194.21 | 5.96% | 3.00 |
| 2025-12-31 | 130.40 | 129.04 | 0.26 | 0.20% | 128.60 | 130.99 | 14302 | 18558.73 | 3.51% | 0.00 |
| 2025-12-30 | 131.50 | 128.78 | -4.29 | -3.22% | 128.78 | 133.86 | 26761 | 34925.03 | 6.56% | 0.00 |
| 2025-12-29 | 132.50 | 133.07 | -1.56 | -1.16% | 132.40 | 135.60 | 18036 | 24071.30 | 4.42% | 0.00 |
| 2025-12-26 | 139.50 | 134.63 | -3.56 | -2.58% | 134.00 | 139.91 | 27963 | 37989.48 | 6.85% | 1.00 |
| 2025-12-25 | 136.73 | 138.19 | 1.57 | 1.15% | 132.56 | 139.80 | 37639 | 51021.17 | 9.23% | 0.00 |
| 2025-12-24 | 135.18 | 136.62 | -0.16 | -0.12% | 134.37 | 138.10 | 25124 | 34235.88 | 6.16% | 0.00 |
| 2025-12-23 | 133.00 | 136.78 | 2.92 | 2.18% | 132.38 | 140.58 | 36993 | 50962.50 | 9.07% | 0.00 |
| 2025-12-22 | 131.00 | 133.86 | 1.79 | 1.36% | 130.30 | 135.98 | 27514 | 36832.23 | 6.74% | 0.00 |
| 2025-12-19 | 134.03 | 132.07 | -5.05 | -3.68% | 131.50 | 137.80 | 44053 | 58727.62 | 10.80% | 0.00 |
| 2025-12-18 | 147.00 | 137.12 | -3.79 | -2.69% | 135.50 | 150.00 | 51262 | 74210.56 | 12.57% | 0.00 |
| 2025-12-17 | 138.51 | 140.91 | -1.51 | -1.06% | 138.00 | 142.50 | 39749 | 55830.34 | 9.74% | 1.00 |
| 2025-12-16 | 138.06 | 142.42 | 1.33 | 0.94% | 131.40 | 142.49 | 62887 | 85584.34 | 15.42% | 8.00 |
| 2025-12-15 | 138.46 | 141.09 | 2.63 | 1.90% | 137.10 | 148.32 | 78091 | 111026.30 | 19.14% | 0.00 |
| 2025-12-12 | 126.50 | 138.46 | 10.78 | 8.44% | 125.80 | 139.55 | 63290 | 84837.52 | 15.51% | 9.00 |
| 2025-12-11 | 133.25 | 127.68 | -4.32 | -3.27% | 126.10 | 133.63 | 38863 | 49780.89 | 9.53% | 0.00 |
| 2025-12-10 | 125.96 | 132.00 | 5.52 | 4.36% | 125.10 | 132.05 | 36799 | 47528.61 | 9.02% | 1.00 |
| 2025-12-09 | 124.15 | 126.48 | 1.26 | 1.01% | 123.77 | 129.81 | 24547 | 31329.97 | 6.02% | 0.00 |
| 2025-12-08 | 123.00 | 125.22 | 2.25 | 1.83% | 122.40 | 126.00 | 20062 | 25050.13 | 4.92% | 0.00 |
| 2025-12-05 | 119.73 | 122.97 | 3.17 | 2.65% | 117.39 | 123.30 | 19847 | 24047.94 | 4.86% | 0.00 |
| 2025-12-04 | 119.25 | 119.80 | 0.50 | 0.42% | 117.07 | 122.32 | 16809 | 20100.61 | 4.12% | 0.00 |
| 2025-12-03 | 121.68 | 119.30 | -2.38 | -1.96% | 118.07 | 121.68 | 15680 | 18761.42 | 3.84% | 0.00 |
| 2025-12-02 | 125.28 | 121.68 | -4.99 | -3.94% | 121.13 | 125.28 | 20428 | 25078.84 | 5.01% | 0.00 |
| 2025-12-01 | 123.88 | 126.67 | 3.68 | 2.99% | 122.60 | 128.35 | 31312 | 39403.78 | 7.68% | 0.00 |
| 2025-11-28 | 118.07 | 122.99 | 3.25 | 2.71% | 118.07 | 123.90 | 22359 | 27226.05 | 5.48% | 0.00 |
| 2025-11-27 | 121.86 | 119.74 | -0.73 | -0.61% | 119.62 | 123.36 | 20534 | 24942.23 | 5.03% | 0.00 |
| 2025-11-26 | 120.92 | 120.47 | -1.09 | -0.90% | 119.15 | 122.41 | 15080 | 18228.03 | 3.70% | 0.00 |
| 2025-11-25 | 119.99 | 121.56 | 2.09 | 1.75% | 119.47 | 124.99 | 23946 | 29498.95 | 5.87% | 0.00 |
| 2025-11-24 | 118.09 | 119.47 | 2.67 | 2.29% | 116.85 | 120.38 | 18205 | 21638.49 | 4.46% | 0.00 |
| 2025-11-21 | 119.00 | 116.80 | -4.30 | -3.55% | 116.70 | 121.88 | 25244 | 29993.48 | 6.19% | 0.00 |
| 2025-11-20 | 124.00 | 121.10 | -2.48 | -2.01% | 120.54 | 125.80 | 19187 | 23411.88 | 4.70% | 0.00 |
| 2025-11-19 | 126.30 | 123.58 | -2.80 | -2.22% | 123.07 | 128.30 | 28427 | 35682.02 | 6.97% | 0.00 |
| 2025-11-18 | 125.26 | 126.38 | 3.61 | 2.94% | 125.01 | 131.35 | 48409 | 61899.20 | 11.87% | 0.00 |
| 2025-11-17 | 121.11 | 122.77 | 1.77 | 1.46% | 118.28 | 122.98 | 25948 | 31301.38 | 6.36% | 0.00 |
| 2025-11-14 | 125.87 | 121.00 | -5.65 | -4.46% | 120.70 | 126.86 | 37107 | 45715.22 | 9.10% | 0.00 |
| 2025-11-13 | 125.90 | 126.65 | 1.33 | 1.06% | 124.79 | 126.98 | 15999 | 20187.39 | 3.92% | 0.00 |
| 2025-11-12 | 126.01 | 125.32 | -1.34 | -1.06% | 123.51 | 128.79 | 19925 | 25146.39 | 4.88% | 0.00 |
| 2025-11-11 | 126.90 | 126.66 | 1.51 | 1.21% | 125.50 | 129.68 | 28126 | 35888.40 | 6.89% | 0.00 |
| 2025-11-10 | 126.43 | 125.15 | -1.28 | -1.01% | 123.73 | 128.77 | 23435 | 29563.06 | 5.74% | 0.00 |
| 2025-11-07 | 127.36 | 126.43 | -1.55 | -1.21% | 125.61 | 129.35 | 22264 | 28403.50 | 5.46% | 0.00 |
| 2025-11-06 | 127.10 | 127.98 | 0.91 | 0.72% | 126.80 | 128.95 | 15418 | 19702.22 | 3.78% | 5.00 |
| 2025-11-05 | 125.55 | 127.07 | -0.88 | -0.69% | 125.00 | 127.96 | 14154 | 17978.16 | 3.47% | 1.00 |
| 2025-11-04 | 131.32 | 127.95 | -3.35 | -2.55% | 126.62 | 131.55 | 18200 | 23345.88 | 4.46% | 1.00 |
| 2025-11-03 | 132.26 | 131.30 | -1.20 | -0.91% | 127.80 | 132.47 | 28116 | 36465.35 | 6.89% | 0.00 |
| 2025-10-31 | 132.68 | 132.50 | 2.12 | 1.63% | 130.01 | 134.48 | 28526 | 37884.42 | 6.99% | 0.00 |
| 2025-10-30 | 136.00 | 130.38 | -13.23 | -9.21% | 130.00 | 140.28 | 59743 | 80106.83 | 14.64% | 0.00 |
| 2025-10-29 | 140.00 | 143.61 | 3.16 | 2.25% | 139.74 | 144.98 | 25306 | 36223.29 | 6.20% | 0.00 |
| 2025-10-28 | 142.45 | 140.45 | -3.43 | -2.38% | 139.40 | 144.55 | 33710 | 47753.78 | 8.26% | 0.00 |
| 2025-10-27 | 147.51 | 143.88 | -2.91 | -1.98% | 143.88 | 149.58 | 36327 | 53088.63 | 8.90% | 4.00 |
| 2025-10-24 | 147.68 | 146.79 | 0.40 | 0.27% | 145.68 | 149.79 | 40475 | 59784.54 | 9.92% | 4.00 |
| 2025-10-23 | 146.21 | 146.39 | -1.51 | -1.02% | 144.14 | 147.50 | 20054 | 29267.47 | 4.92% | 0.00 |
| 2025-10-22 | 141.99 | 147.90 | 5.92 | 4.17% | 140.10 | 151.28 | 39488 | 57856.76 | 9.68% | 2.00 |
| 2025-10-21 | 141.94 | 141.98 | 1.28 | 0.91% | 138.55 | 146.39 | 36737 | 52551.85 | 9.01% | 0.00 |
| 2025-10-20 | 141.80 | 140.70 | 0.90 | 0.64% | 139.81 | 144.49 | 16706 | 23678.76 | 4.09% | 0.00 |
| 2025-10-17 | 146.10 | 139.80 | -4.94 | -3.41% | 139.44 | 147.06 | 26655 | 38144.09 | 6.53% | 1.00 |
| 2025-10-16 | 148.26 | 144.74 | -4.31 | -2.89% | 144.00 | 149.53 | 24127 | 35277.36 | 5.91% | 0.00 |
| 2025-10-15 | 153.00 | 149.05 | -2.75 | -1.81% | 147.30 | 154.00 | 26856 | 40191.59 | 6.58% | 0.00 |
| 2025-10-14 | 162.00 | 151.80 | -10.35 | -6.38% | 151.00 | 164.05 | 34375 | 54024.72 | 8.43% | 2.00 |
汇成真空(301392)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。
