| 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 | 121.02 | 123.45 | 1.87 | 1.54% | 119.87 | 126.36 | 26272 | 32502.24 | 8.14% | 0.00 |
| 2025-10-27 | 122.33 | 121.58 | 0.86 | 0.71% | 120.51 | 124.33 | 15924 | 19470.48 | 4.94% | 0.00 |
| 2025-10-24 | 120.89 | 120.72 | 1.52 | 1.28% | 119.00 | 121.26 | 13226 | 15893.33 | 4.10% | 1.00 |
| 2025-10-23 | 119.76 | 119.20 | -0.91 | -0.76% | 117.81 | 120.30 | 7934 | 9423.67 | 2.46% | 0.00 |
| 2025-10-22 | 120.41 | 120.11 | -1.00 | -0.83% | 119.52 | 122.86 | 10540 | 12731.36 | 3.27% | 0.00 |
| 2025-10-21 | 120.30 | 121.11 | 1.91 | 1.60% | 117.55 | 122.27 | 15489 | 18582.90 | 4.80% | 0.00 |
| 2025-10-20 | 120.00 | 119.20 | 1.22 | 1.03% | 117.83 | 121.98 | 14818 | 17766.91 | 4.59% | 1.00 |
| 2025-10-17 | 125.30 | 117.98 | -7.03 | -5.62% | 117.82 | 125.36 | 16005 | 19359.60 | 4.96% | 0.00 |
| 2025-10-16 | 128.66 | 125.01 | -4.70 | -3.62% | 124.21 | 130.99 | 14154 | 17894.61 | 4.39% | 1.00 |
| 2025-10-15 | 128.78 | 129.71 | 2.73 | 2.15% | 125.68 | 129.82 | 12513 | 16029.08 | 3.88% | 0.00 |
| 2025-10-14 | 133.99 | 126.98 | -6.52 | -4.88% | 126.68 | 134.65 | 18461 | 24085.10 | 5.72% | 0.00 |
| 2025-10-13 | 125.80 | 133.50 | 0.50 | 0.38% | 124.10 | 134.66 | 31725 | 41591.83 | 9.83% | 0.00 |
| 2025-10-10 | 137.78 | 133.00 | -4.87 | -3.53% | 132.64 | 138.54 | 20218 | 27196.84 | 6.27% | 0.00 |
| 2025-10-09 | 143.01 | 137.87 | -3.55 | -2.51% | 137.60 | 144.04 | 22270 | 31134.79 | 6.90% | 0.00 |
| 2025-09-30 | 138.00 | 141.42 | 2.92 | 2.11% | 137.49 | 142.58 | 20779 | 29165.29 | 6.44% | 0.00 |
| 2025-09-29 | 142.70 | 138.50 | -3.09 | -2.18% | 137.34 | 143.33 | 19558 | 27250.53 | 6.06% | 0.00 |
| 2025-09-26 | 141.57 | 141.59 | -1.41 | -0.99% | 140.03 | 145.92 | 22867 | 32584.48 | 7.09% | 0.00 |
| 2025-09-25 | 143.60 | 143.00 | -0.43 | -0.30% | 141.53 | 146.90 | 25360 | 36601.39 | 7.86% | 1.00 |
| 2025-09-24 | 142.00 | 143.43 | 0.72 | 0.50% | 139.58 | 146.50 | 21239 | 30498.03 | 6.58% | 0.00 |
| 2025-09-23 | 146.00 | 142.71 | -3.27 | -2.24% | 138.15 | 146.00 | 21317 | 30248.73 | 6.61% | 0.00 |
| 2025-09-22 | 146.20 | 145.98 | 2.09 | 1.45% | 143.19 | 147.97 | 25203 | 36704.56 | 7.81% | 0.00 |
| 2025-09-19 | 148.87 | 143.89 | -4.98 | -3.35% | 141.11 | 150.55 | 39356 | 56875.65 | 12.20% | 0.00 |
| 2025-09-18 | 151.99 | 148.87 | -1.43 | -0.95% | 145.01 | 159.66 | 57031 | 87221.14 | 17.68% | 0.00 |
| 2025-09-17 | 148.60 | 150.30 | 1.30 | 0.87% | 147.00 | 156.00 | 39175 | 59194.32 | 12.14% | 8.00 |
| 2025-09-16 | 144.50 | 149.00 | 4.70 | 3.26% | 142.20 | 151.05 | 43458 | 63926.39 | 13.47% | 2.00 |
| 2025-09-15 | 137.80 | 144.30 | 6.49 | 4.71% | 136.37 | 150.38 | 52321 | 76264.14 | 16.22% | 2.00 |
| 2025-09-12 | 134.60 | 137.81 | 3.21 | 2.38% | 131.50 | 140.00 | 64666 | 87560.52 | 20.05% | 5.00 |
| 2025-09-11 | 113.30 | 134.60 | 22.43 | 20.00% | 111.56 | 134.60 | 74551 | 95621.15 | 23.11% | 0.00 |
| 2025-09-10 | 111.66 | 112.17 | 0.91 | 0.82% | 109.39 | 113.00 | 8938 | 9951.94 | 3.42% | 0.00 |
| 2025-09-09 | 114.88 | 111.26 | -3.91 | -3.39% | 111.00 | 115.05 | 12855 | 14475.95 | 4.92% | 0.00 |
| 2025-09-08 | 120.10 | 115.17 | -5.78 | -4.78% | 114.50 | 121.35 | 18163 | 21197.56 | 6.95% | 0.00 |
| 2025-09-05 | 114.15 | 120.95 | 6.36 | 5.55% | 113.48 | 121.20 | 18998 | 22398.35 | 7.27% | 0.00 |
| 2025-09-04 | 119.58 | 114.59 | -4.89 | -4.09% | 111.98 | 122.41 | 17400 | 20240.93 | 6.65% | 0.00 |
| 2025-09-03 | 122.00 | 119.48 | -1.84 | -1.52% | 119.21 | 123.31 | 11518 | 13907.64 | 4.40% | 0.00 |
| 2025-09-02 | 128.90 | 121.32 | -7.08 | -5.51% | 120.51 | 129.58 | 23138 | 28578.86 | 8.85% | 0.00 |
| 2025-09-01 | 123.30 | 128.40 | 5.10 | 4.14% | 123.08 | 128.86 | 26126 | 32846.82 | 9.99% | 1.49 |
| 2025-08-29 | 124.78 | 123.30 | 0.00 | 0.00% | 121.10 | 125.82 | 14858 | 18309.10 | 5.68% | 0.00 |
| 2025-08-28 | 123.60 | 123.30 | -1.28 | -1.03% | 120.50 | 124.80 | 22565 | 27644.92 | 8.63% | 2.00 |
| 2025-08-27 | 128.50 | 124.58 | -3.10 | -2.43% | 124.18 | 131.39 | 33218 | 42392.96 | 12.70% | 5.00 |
| 2025-08-26 | 128.55 | 127.68 | -1.50 | -1.16% | 125.33 | 130.00 | 26653 | 33990.70 | 10.19% | 1.00 |
| 2025-08-25 | 121.06 | 129.18 | 9.19 | 7.66% | 121.06 | 131.76 | 43442 | 55297.37 | 16.61% | 0.45 |
| 2025-08-22 | 117.50 | 119.99 | 1.92 | 1.63% | 117.22 | 120.88 | 22172 | 26497.50 | 8.48% | 2.00 |
| 2025-08-21 | 114.50 | 118.07 | 3.95 | 3.46% | 114.50 | 125.31 | 32424 | 39081.20 | 12.40% | 0.00 |
| 2025-08-20 | 112.01 | 114.12 | 1.24 | 1.10% | 111.56 | 114.12 | 14616 | 16495.19 | 5.59% | 2.00 |
| 2025-08-19 | 116.40 | 112.88 | -3.51 | -3.02% | 109.21 | 116.85 | 35146 | 39582.70 | 13.44% | 1.00 |
| 2025-08-18 | 120.96 | 116.39 | -3.39 | -2.83% | 115.80 | 121.20 | 29763 | 34979.60 | 11.38% | 0.00 |
| 2025-08-15 | 115.81 | 119.78 | 3.98 | 3.44% | 115.80 | 121.59 | 19687 | 23459.89 | 7.53% | 1.00 |
| 2025-08-14 | 118.12 | 115.80 | -2.30 | -1.95% | 115.80 | 119.88 | 16783 | 19741.83 | 6.42% | 2.00 |
| 2025-08-13 | 117.80 | 118.10 | -0.09 | -0.08% | 117.05 | 120.30 | 20480 | 24222.57 | 7.83% | 0.00 |
| 2025-08-12 | 121.60 | 118.19 | -4.28 | -3.49% | 118.13 | 123.40 | 16154 | 19402.93 | 6.18% | 1.00 |
| 2025-08-11 | 120.00 | 122.47 | 0.97 | 0.80% | 118.60 | 122.99 | 23563 | 28427.65 | 9.01% | 3.00 |
| 2025-08-08 | 125.98 | 121.50 | -4.62 | -3.66% | 121.44 | 125.98 | 18985 | 23470.07 | 7.26% | 1.00 |
| 2025-08-07 | 125.22 | 126.12 | 1.12 | 0.90% | 123.78 | 127.99 | 23432 | 29356.05 | 8.96% | 0.00 |
| 2025-08-06 | 118.20 | 125.00 | 6.89 | 5.83% | 117.41 | 125.12 | 30301 | 36895.09 | 11.59% | 6.00 |
| 2025-08-05 | 121.03 | 118.11 | -2.59 | -2.15% | 117.90 | 123.79 | 21071 | 25411.19 | 8.06% | 16.00 |
| 2025-08-04 | 118.62 | 120.70 | 2.10 | 1.77% | 116.22 | 122.00 | 27559 | 32735.92 | 10.54% | 1.00 |
| 2025-08-01 | 113.57 | 118.60 | 5.03 | 4.43% | 112.81 | 120.00 | 32428 | 38066.99 | 12.40% | 2.00 |
| 2025-07-31 | 111.00 | 113.57 | 2.02 | 1.81% | 110.63 | 116.32 | 29030 | 32961.18 | 11.10% | 0.00 |
| 2025-07-30 | 113.30 | 111.55 | -2.79 | -2.44% | 110.00 | 113.40 | 19645 | 21972.57 | 7.51% | 0.00 |
| 2025-07-29 | 109.75 | 114.34 | 4.35 | 3.95% | 108.20 | 116.20 | 41678 | 47050.26 | 15.94% | 0.00 |
| 2025-07-28 | 104.13 | 109.99 | 6.13 | 5.90% | 103.85 | 110.00 | 23067 | 24561.24 | 8.82% | 7.00 |
| 2025-07-25 | 104.90 | 103.86 | -0.49 | -0.47% | 103.70 | 104.98 | 11160 | 11626.84 | 4.27% | 0.00 |
| 2025-07-24 | 106.00 | 104.35 | -0.72 | -0.69% | 103.00 | 106.25 | 21828 | 22738.05 | 8.35% | 0.00 |
| 2025-07-23 | 106.60 | 105.07 | -1.74 | -1.63% | 104.23 | 107.34 | 19399 | 20487.85 | 7.42% | 1.00 |
| 2025-07-22 | 105.55 | 106.81 | 0.73 | 0.69% | 105.44 | 111.66 | 32769 | 35358.43 | 12.53% | 2.00 |
| 2025-07-21 | 105.60 | 106.08 | 0.12 | 0.11% | 103.50 | 106.30 | 29487 | 30976.14 | 11.28% | 1.00 |
| 2025-07-18 | 100.00 | 105.96 | 5.96 | 5.96% | 99.59 | 107.07 | 40637 | 42487.89 | 15.54% | 0.00 |
| 2025-07-17 | 94.72 | 100.00 | 5.28 | 5.57% | 94.30 | 101.93 | 38122 | 37726.82 | 14.58% | 3.00 |
| 2025-07-16 | 93.87 | 94.72 | 0.49 | 0.52% | 93.75 | 95.19 | 12545 | 11848.37 | 4.80% | 0.00 |
| 2025-07-15 | 93.36 | 94.23 | 0.87 | 0.93% | 91.50 | 94.41 | 13629 | 12693.01 | 5.21% | 0.00 |
| 2025-07-14 | 93.38 | 93.36 | -0.18 | -0.19% | 92.22 | 93.75 | 9036 | 8393.46 | 3.46% | 0.00 |
| 2025-07-11 | 92.19 | 93.54 | 1.56 | 1.70% | 91.30 | 93.68 | 10744 | 9954.19 | 4.11% | 0.00 |
| 2025-07-10 | 92.92 | 91.98 | -0.91 | -0.98% | 91.68 | 93.52 | 9222 | 8509.87 | 3.53% | 0.00 |
| 2025-07-09 | 94.32 | 92.89 | -1.32 | -1.40% | 92.88 | 94.88 | 8963 | 8393.17 | 3.43% | 0.00 |
| 2025-07-08 | 93.46 | 94.21 | 0.47 | 0.50% | 93.03 | 94.61 | 6499 | 6118.65 | 2.49% | 0.00 |
| 2025-07-07 | 93.03 | 93.74 | 0.44 | 0.47% | 91.90 | 93.98 | 6978 | 6471.29 | 2.67% | 0.00 |
| 2025-07-04 | 95.00 | 93.30 | -1.82 | -1.91% | 93.20 | 95.00 | 9101 | 8537.24 | 3.48% | 0.00 |
| 2025-07-03 | 94.48 | 95.12 | 0.60 | 0.63% | 94.18 | 96.12 | 6578 | 6256.79 | 2.52% | 0.00 |
| 2025-07-02 | 96.00 | 94.52 | -2.15 | -2.22% | 93.80 | 96.48 | 8792 | 8328.54 | 3.36% | 0.00 |
| 2025-07-01 | 97.89 | 96.67 | -1.29 | -1.32% | 95.78 | 97.89 | 9748 | 9412.35 | 3.73% | 0.00 |
慧翰股份(301600)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。
