| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 153.00 | 162.15 | 5.58 | 3.56% | 150.01 | 165.00 | 39554 | 63530.16 | 9.70% | 1.00 |
| 2025-10-10 | 164.82 | 156.57 | -9.91 | -5.95% | 153.32 | 164.83 | 51401 | 81268.80 | 12.60% | 3.00 |
| 2025-10-09 | 170.06 | 166.48 | -6.65 | -3.84% | 163.58 | 173.99 | 51082 | 85300.48 | 12.52% | 0.00 |
| 2025-09-30 | 172.61 | 173.13 | 1.12 | 0.65% | 169.11 | 177.99 | 37223 | 64494.98 | 9.12% | 2.00 |
| 2025-09-29 | 170.00 | 172.01 | 3.65 | 2.17% | 166.60 | 179.70 | 38181 | 65744.91 | 9.36% | 1.00 |
| 2025-09-26 | 175.01 | 168.36 | -8.11 | -4.60% | 167.81 | 179.90 | 43600 | 75129.09 | 10.69% | 5.00 |
| 2025-09-25 | 183.60 | 176.47 | -9.24 | -4.98% | 176.43 | 185.48 | 50387 | 90254.98 | 12.35% | 0.00 |
| 2025-09-24 | 173.63 | 185.71 | 11.21 | 6.42% | 169.00 | 192.12 | 75926 | 137797.00 | 18.61% | 2.00 |
| 2025-09-23 | 177.66 | 174.50 | -2.86 | -1.61% | 166.81 | 177.66 | 52074 | 89539.41 | 12.76% | 0.00 |
| 2025-09-22 | 185.25 | 177.36 | -10.26 | -5.47% | 175.28 | 187.00 | 59131 | 105445.35 | 14.49% | 0.00 |
| 2025-09-19 | 180.01 | 187.62 | 8.82 | 4.93% | 180.01 | 198.00 | 91207 | 173539.75 | 22.36% | 2.00 |
| 2025-09-18 | 177.95 | 178.80 | 0.85 | 0.48% | 172.03 | 185.70 | 76576 | 136877.05 | 18.77% | 8.00 |
| 2025-09-17 | 171.52 | 178.05 | 18.37 | 11.50% | 169.02 | 183.40 | 77875 | 138453.42 | 19.09% | 0.00 |
| 2025-09-16 | 161.00 | 159.68 | -3.40 | -2.08% | 157.50 | 162.00 | 26699 | 42486.15 | 6.54% | 0.00 |
| 2025-09-15 | 163.01 | 163.08 | 1.77 | 1.10% | 159.84 | 165.90 | 26424 | 43060.67 | 6.48% | 1.00 |
| 2025-09-12 | 159.00 | 161.31 | 1.20 | 0.75% | 157.28 | 162.85 | 26350 | 42211.08 | 6.46% | 3.00 |
| 2025-09-11 | 161.00 | 160.11 | -0.28 | -0.17% | 158.00 | 163.96 | 35293 | 56666.88 | 8.65% | 0.00 |
| 2025-09-10 | 151.91 | 160.39 | 7.68 | 5.03% | 151.91 | 162.98 | 47614 | 75570.54 | 11.67% | 1.00 |
| 2025-09-09 | 151.99 | 152.71 | 0.56 | 0.37% | 150.00 | 154.95 | 25641 | 39156.75 | 6.29% | 0.00 |
| 2025-09-08 | 148.40 | 152.15 | 3.85 | 2.60% | 146.00 | 154.64 | 33877 | 51032.89 | 8.30% | 0.00 |
| 2025-09-05 | 143.35 | 148.30 | 3.80 | 2.63% | 140.12 | 149.49 | 30895 | 44948.99 | 7.57% | 8.00 |
| 2025-09-04 | 154.13 | 144.50 | -10.90 | -7.01% | 138.89 | 155.37 | 44578 | 65572.17 | 10.93% | 0.00 |
| 2025-09-03 | 154.11 | 155.40 | -0.57 | -0.37% | 153.86 | 161.90 | 35633 | 56177.41 | 8.73% | 1.05 |
| 2025-09-02 | 175.18 | 155.97 | -18.61 | -10.66% | 152.30 | 176.00 | 52341 | 84368.80 | 12.83% | 2.00 |
| 2025-09-01 | 176.01 | 174.58 | -2.07 | -1.17% | 171.98 | 178.96 | 22513 | 39283.22 | 5.52% | 0.00 |
| 2025-08-29 | 189.00 | 176.65 | -9.45 | -5.08% | 173.71 | 189.93 | 34147 | 61169.29 | 8.37% | 0.00 |
| 2025-08-28 | 176.00 | 186.10 | 9.20 | 5.20% | 174.10 | 187.56 | 41573 | 75801.01 | 10.19% | 0.00 |
| 2025-08-27 | 178.80 | 176.90 | -2.46 | -1.37% | 176.42 | 185.81 | 30392 | 54771.90 | 7.45% | 0.00 |
| 2025-08-26 | 184.00 | 179.36 | -7.36 | -3.94% | 178.00 | 185.99 | 32873 | 59667.99 | 8.06% | 2.00 |
| 2025-08-25 | 194.73 | 186.72 | -3.48 | -1.83% | 184.00 | 196.00 | 39638 | 74234.45 | 9.72% | 0.00 |
| 2025-08-22 | 173.35 | 190.20 | 16.85 | 9.72% | 170.31 | 199.00 | 51742 | 95560.63 | 12.68% | 10.00 |
| 2025-08-21 | 178.56 | 173.35 | -5.07 | -2.84% | 171.87 | 185.56 | 34351 | 60616.08 | 8.42% | 2.00 |
| 2025-08-20 | 165.01 | 178.42 | 12.20 | 7.34% | 162.01 | 183.07 | 35089 | 60666.04 | 8.60% | 0.00 |
| 2025-08-19 | 174.00 | 166.22 | -8.06 | -4.62% | 165.00 | 177.26 | 34410 | 58470.52 | 8.43% | 0.00 |
| 2025-08-18 | 161.99 | 174.28 | 11.77 | 7.24% | 161.18 | 175.98 | 36705 | 62247.80 | 9.00% | 0.00 |
| 2025-08-15 | 157.36 | 162.51 | 3.13 | 1.96% | 155.58 | 163.00 | 27446 | 43945.45 | 6.73% | 0.00 |
| 2025-08-14 | 161.97 | 159.38 | -2.72 | -1.68% | 158.00 | 169.99 | 38978 | 64064.64 | 9.55% | 0.00 |
| 2025-08-13 | 159.00 | 162.10 | 0.70 | 0.43% | 156.30 | 162.10 | 32594 | 51944.96 | 7.99% | 1.00 |
| 2025-08-12 | 158.75 | 161.40 | 4.60 | 2.93% | 154.03 | 162.88 | 40137 | 63612.46 | 9.84% | 0.00 |
| 2025-08-11 | 162.80 | 156.80 | -6.05 | -3.72% | 156.20 | 166.00 | 41989 | 67193.65 | 10.29% | 0.00 |
| 2025-08-08 | 175.44 | 162.85 | -14.84 | -8.35% | 160.77 | 177.50 | 43534 | 72683.11 | 10.67% | 7.00 |
| 2025-08-07 | 165.50 | 177.69 | 13.48 | 8.21% | 163.44 | 184.69 | 39178 | 67661.19 | 9.60% | 3.00 |
| 2025-08-06 | 156.88 | 164.21 | 3.61 | 2.25% | 156.81 | 168.59 | 31081 | 51125.84 | 7.62% | 0.00 |
| 2025-08-05 | 154.00 | 160.60 | 5.81 | 3.75% | 153.10 | 168.26 | 37934 | 61587.07 | 9.30% | 2.00 |
| 2025-08-04 | 150.98 | 154.79 | 3.07 | 2.02% | 150.70 | 157.72 | 20842 | 32072.31 | 5.11% | 0.00 |
| 2025-08-01 | 156.59 | 151.72 | -6.96 | -4.39% | 151.17 | 159.98 | 32797 | 50493.61 | 8.04% | 1.00 |
| 2025-07-31 | 162.12 | 158.68 | -7.61 | -4.58% | 157.21 | 167.20 | 29655 | 48121.32 | 7.27% | 2.00 |
| 2025-07-30 | 159.74 | 166.29 | 6.29 | 3.93% | 156.20 | 167.80 | 35537 | 57582.68 | 8.71% | 4.00 |
| 2025-07-29 | 163.90 | 160.00 | -4.00 | -2.44% | 155.86 | 177.77 | 50665 | 83822.73 | 12.42% | 0.00 |
| 2025-07-28 | 164.00 | 164.00 | 0.18 | 0.11% | 159.00 | 165.68 | 31276 | 50683.83 | 7.67% | 2.00 |
| 2025-07-25 | 147.11 | 163.82 | 16.36 | 11.09% | 145.51 | 175.50 | 42568 | 66663.95 | 10.43% | 0.00 |
| 2025-07-24 | 132.70 | 147.46 | 13.38 | 9.98% | 132.43 | 149.32 | 46925 | 66553.26 | 11.50% | 0.00 |
| 2025-07-23 | 131.88 | 134.08 | 1.79 | 1.35% | 127.00 | 135.00 | 33840 | 44484.74 | 8.29% | 0.00 |
| 2025-07-22 | 134.33 | 132.29 | -2.86 | -2.12% | 131.10 | 143.42 | 39641 | 54376.71 | 9.72% | 8.00 |
| 2025-07-21 | 133.10 | 135.15 | -0.85 | -0.63% | 133.10 | 141.00 | 34247 | 46906.09 | 8.39% | 0.00 |
| 2025-07-18 | 126.00 | 136.00 | 9.00 | 7.09% | 124.00 | 138.86 | 36316 | 46817.26 | 8.90% | 1.00 |
| 2025-07-17 | 119.49 | 127.00 | 3.77 | 3.06% | 118.91 | 130.35 | 46239 | 56885.57 | 11.33% | 2.00 |
| 2025-07-16 | 124.97 | 123.23 | 1.50 | 1.23% | 120.80 | 124.98 | 24386 | 29941.54 | 5.98% | 0.00 |
| 2025-07-15 | 121.00 | 121.73 | 0.00 | 0.00% | 117.77 | 122.98 | 30542 | 36770.09 | 7.49% | 1.00 |
| 2025-07-14 | 125.00 | 121.73 | -3.14 | -2.51% | 120.31 | 125.46 | 33429 | 40968.38 | 8.19% | 0.00 |
| 2025-07-11 | 115.13 | 124.87 | 11.27 | 9.92% | 113.62 | 127.99 | 52887 | 64069.64 | 12.96% | 1.00 |
| 2025-07-10 | 116.50 | 113.60 | -3.98 | -3.38% | 112.86 | 117.20 | 23625 | 26989.22 | 5.79% | 0.00 |
| 2025-07-09 | 116.50 | 117.58 | 3.18 | 2.78% | 115.11 | 121.39 | 37358 | 44324.31 | 9.16% | 0.00 |
| 2025-07-08 | 115.68 | 114.40 | -1.05 | -0.91% | 113.88 | 118.10 | 29936 | 34587.46 | 7.34% | 0.00 |
| 2025-07-07 | 112.79 | 115.45 | 1.24 | 1.09% | 112.79 | 117.99 | 30590 | 35332.29 | 7.50% | 3.00 |
| 2025-07-04 | 113.93 | 114.21 | -0.61 | -0.53% | 109.00 | 120.88 | 36124 | 41349.47 | 8.85% | 0.00 |
| 2025-07-03 | 113.18 | 114.82 | 0.72 | 0.63% | 112.52 | 115.84 | 22056 | 25142.67 | 5.41% | 1.00 |
| 2025-07-02 | 119.50 | 114.10 | -8.00 | -6.55% | 113.29 | 121.99 | 32664 | 38012.93 | 8.01% | 1.00 |
| 2025-07-01 | 119.25 | 122.10 | 2.89 | 2.42% | 119.00 | 128.96 | 35619 | 44248.04 | 8.73% | 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。
