| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 125.77 | 136.26 | 11.06 | 8.83% | 125.30 | 136.52 | 41804 | 55585.56 | 12.96% | 0.00 |
| 2025-12-11 | 126.79 | 125.20 | -0.90 | -0.71% | 124.62 | 129.50 | 11555 | 14626.42 | 3.58% | 0.00 |
| 2025-12-10 | 128.40 | 126.10 | -2.34 | -1.82% | 125.60 | 128.77 | 13483 | 17070.29 | 4.18% | 1.00 |
| 2025-12-09 | 129.00 | 128.44 | -1.16 | -0.90% | 126.50 | 131.00 | 18420 | 23642.35 | 5.71% | 0.00 |
| 2025-12-08 | 129.01 | 129.60 | -0.20 | -0.15% | 127.89 | 130.54 | 16638 | 21527.04 | 5.16% | 2.00 |
| 2025-12-05 | 136.55 | 129.80 | -0.16 | -0.12% | 125.50 | 136.75 | 30947 | 40192.09 | 9.59% | 2.00 |
| 2025-12-04 | 119.89 | 129.96 | 9.95 | 8.29% | 118.61 | 133.00 | 29564 | 37203.87 | 9.16% | 3.00 |
| 2025-12-03 | 120.82 | 120.01 | -0.77 | -0.64% | 119.08 | 121.64 | 8379 | 10054.40 | 2.60% | 0.00 |
| 2025-12-02 | 120.94 | 120.78 | -0.96 | -0.79% | 119.60 | 121.97 | 8058 | 9706.89 | 2.50% | 0.00 |
| 2025-12-01 | 124.20 | 121.74 | -2.45 | -1.97% | 121.06 | 124.56 | 12435 | 15163.12 | 3.85% | 3.00 |
| 2025-11-28 | 122.59 | 124.19 | 1.49 | 1.21% | 122.01 | 125.86 | 12588 | 15600.71 | 3.90% | 1.00 |
| 2025-11-27 | 121.89 | 122.70 | 0.55 | 0.45% | 121.35 | 127.30 | 17723 | 22120.20 | 5.49% | 1.00 |
| 2025-11-26 | 121.54 | 122.15 | 0.63 | 0.52% | 120.03 | 124.94 | 13947 | 17106.08 | 4.32% | 0.00 |
| 2025-11-25 | 122.00 | 121.52 | 0.37 | 0.31% | 120.70 | 124.00 | 14257 | 17449.50 | 4.42% | 2.00 |
| 2025-11-24 | 119.23 | 121.15 | 2.48 | 2.09% | 116.89 | 123.34 | 13940 | 16728.80 | 4.32% | 0.00 |
| 2025-11-21 | 124.00 | 118.67 | -6.36 | -5.09% | 117.36 | 125.02 | 15824 | 19001.90 | 4.91% | 0.00 |
| 2025-11-20 | 128.41 | 125.03 | -1.91 | -1.50% | 124.80 | 129.32 | 9132 | 11530.89 | 2.83% | 1.00 |
| 2025-11-19 | 130.00 | 126.94 | -4.31 | -3.28% | 126.30 | 132.82 | 13070 | 16875.07 | 4.05% | 2.00 |
| 2025-11-18 | 131.04 | 131.25 | -0.13 | -0.10% | 128.57 | 133.95 | 14254 | 18717.68 | 4.42% | 0.00 |
| 2025-11-17 | 136.01 | 131.38 | -5.92 | -4.31% | 131.01 | 137.28 | 24073 | 31920.71 | 7.46% | 1.00 |
| 2025-11-14 | 143.00 | 137.30 | -5.20 | -3.65% | 137.30 | 143.00 | 25736 | 35987.69 | 7.98% | 0.00 |
| 2025-11-13 | 134.65 | 142.50 | 8.14 | 6.06% | 133.60 | 145.28 | 41814 | 59198.45 | 12.96% | 0.00 |
| 2025-11-12 | 132.08 | 134.36 | 4.87 | 3.76% | 130.50 | 137.88 | 36375 | 48854.70 | 11.28% | 0.00 |
| 2025-11-11 | 122.00 | 129.49 | 8.09 | 6.66% | 121.50 | 130.98 | 36837 | 46965.24 | 11.42% | 2.00 |
| 2025-11-10 | 121.27 | 121.40 | 0.13 | 0.11% | 117.76 | 122.68 | 18735 | 22419.99 | 5.81% | 0.00 |
| 2025-11-07 | 123.90 | 121.27 | -2.74 | -2.21% | 119.03 | 124.40 | 16835 | 20470.72 | 5.22% | 0.00 |
| 2025-11-06 | 118.57 | 124.51 | 5.35 | 4.49% | 118.00 | 127.70 | 32010 | 39441.53 | 9.92% | 0.00 |
| 2025-11-05 | 115.30 | 119.16 | 3.86 | 3.35% | 114.75 | 120.36 | 18983 | 22557.71 | 5.88% | 0.00 |
| 2025-11-04 | 119.60 | 115.30 | -4.02 | -3.37% | 114.00 | 119.88 | 17608 | 20459.72 | 5.46% | 0.00 |
| 2025-11-03 | 118.58 | 119.32 | 1.32 | 1.12% | 117.88 | 121.00 | 13838 | 16484.77 | 4.29% | 0.00 |
| 2025-10-31 | 117.01 | 118.00 | 0.18 | 0.15% | 116.10 | 120.13 | 13443 | 15949.57 | 4.17% | 0.00 |
| 2025-10-30 | 122.80 | 117.82 | -4.84 | -3.95% | 117.63 | 122.82 | 19031 | 22684.78 | 5.90% | 0.00 |
| 2025-10-29 | 120.05 | 122.66 | -0.79 | -0.64% | 119.58 | 123.47 | 18047 | 21943.45 | 5.59% | 0.00 |
| 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 |
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。
