| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 112.25 | 109.50 | -2.75 | -2.45% | 108.37 | 112.30 | 14607 | 16051.04 | 3.58% | 0.00 |
| 2026-03-25 | 113.36 | 112.25 | -0.35 | -0.31% | 110.97 | 116.36 | 21162 | 23987.42 | 5.19% | 0.00 |
| 2026-03-24 | 111.66 | 112.60 | 2.81 | 2.56% | 108.42 | 113.25 | 15035 | 16702.84 | 3.69% | 0.00 |
| 2026-03-23 | 111.75 | 109.79 | -5.37 | -4.66% | 108.55 | 114.47 | 20793 | 23115.58 | 5.10% | 0.00 |
| 2026-03-20 | 120.78 | 115.16 | -4.89 | -4.07% | 115.00 | 123.00 | 21574 | 25611.76 | 5.29% | 0.00 |
| 2026-03-19 | 122.00 | 120.05 | -3.36 | -2.72% | 118.00 | 122.58 | 24336 | 29111.88 | 5.97% | 0.00 |
| 2026-03-18 | 121.21 | 123.41 | 3.91 | 3.27% | 117.80 | 124.60 | 31043 | 37758.61 | 7.61% | 1.00 |
| 2026-03-17 | 128.19 | 119.50 | -8.83 | -6.88% | 119.25 | 128.38 | 26051 | 31961.90 | 6.39% | 0.00 |
| 2026-03-16 | 122.46 | 128.33 | 5.28 | 4.29% | 119.86 | 128.38 | 29849 | 37158.05 | 7.32% | 0.00 |
| 2026-03-13 | 126.45 | 123.05 | -3.80 | -3.00% | 121.76 | 126.60 | 25076 | 30892.05 | 6.15% | 0.00 |
| 2026-03-12 | 129.52 | 126.85 | -2.65 | -2.05% | 124.52 | 130.98 | 30923 | 39226.66 | 7.58% | 0.00 |
| 2026-03-11 | 129.54 | 129.50 | -0.44 | -0.34% | 128.50 | 136.88 | 69975 | 93181.17 | 17.15% | 0.00 |
| 2026-03-10 | 125.00 | 129.94 | 8.69 | 7.17% | 125.00 | 131.90 | 71370 | 92160.30 | 17.49% | 1.00 |
| 2026-03-09 | 115.11 | 121.25 | 5.70 | 4.93% | 113.47 | 121.88 | 57529 | 68221.01 | 14.10% | 2.00 |
| 2026-03-06 | 103.91 | 115.55 | 10.55 | 10.05% | 103.88 | 117.99 | 64448 | 73168.58 | 15.80% | 0.00 |
| 2026-03-05 | 104.98 | 105.00 | 2.08 | 2.02% | 103.44 | 107.35 | 20418 | 21429.70 | 5.00% | 0.00 |
| 2026-03-04 | 102.44 | 102.92 | -1.04 | -1.00% | 102.44 | 106.30 | 14374 | 14955.30 | 3.52% | 0.00 |
| 2026-03-03 | 110.60 | 103.96 | -6.72 | -6.07% | 103.80 | 111.59 | 23278 | 24834.47 | 5.71% | 0.00 |
| 2026-03-02 | 112.00 | 110.68 | -3.25 | -2.85% | 110.48 | 113.84 | 20648 | 22994.98 | 5.06% | 0.00 |
| 2026-02-27 | 113.50 | 113.93 | -0.56 | -0.49% | 110.70 | 114.11 | 28680 | 32260.80 | 7.03% | 0.00 |
| 2026-02-26 | 115.20 | 114.49 | -0.61 | -0.53% | 112.21 | 117.11 | 32446 | 37179.07 | 7.95% | 0.00 |
| 2026-02-25 | 114.47 | 115.10 | 0.96 | 0.84% | 113.13 | 116.88 | 24779 | 28578.69 | 6.07% | 0.00 |
| 2026-02-24 | 114.43 | 114.14 | 0.43 | 0.38% | 112.19 | 114.99 | 11719 | 13344.87 | 2.87% | 0.00 |
| 2026-02-13 | 114.11 | 113.71 | -1.04 | -0.91% | 113.61 | 116.60 | 14728 | 16984.44 | 3.61% | 0.00 |
| 2026-02-12 | 113.50 | 114.75 | 1.25 | 1.10% | 112.84 | 115.95 | 18313 | 21016.84 | 4.49% | 0.00 |
| 2026-02-11 | 114.85 | 113.50 | -1.30 | -1.13% | 112.91 | 115.63 | 15749 | 17935.29 | 3.86% | 0.00 |
| 2026-02-10 | 117.79 | 114.80 | -2.98 | -2.53% | 114.50 | 118.24 | 21840 | 25317.39 | 5.35% | 0.00 |
| 2026-02-09 | 118.00 | 117.78 | 2.07 | 1.79% | 116.71 | 118.81 | 20231 | 23821.07 | 4.96% | 0.00 |
| 2026-02-06 | 116.91 | 115.71 | -2.26 | -1.92% | 115.06 | 119.33 | 22738 | 26639.75 | 5.57% | 0.00 |
| 2026-02-05 | 118.80 | 117.97 | -2.03 | -1.69% | 115.93 | 119.76 | 26049 | 30614.69 | 6.39% | 0.00 |
| 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 |
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。
