| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 97.68 | 99.93 | 1.41 | 1.43% | 97.10 | 101.68 | 8496 | 8490.09 | 2.63% | 1.00 |
| 2026-03-26 | 100.27 | 98.52 | -2.08 | -2.07% | 97.81 | 101.17 | 7276 | 7220.20 | 2.26% | 0.00 |
| 2026-03-25 | 99.98 | 100.60 | 0.70 | 0.70% | 99.33 | 102.30 | 9133 | 9216.10 | 2.83% | 0.00 |
| 2026-03-24 | 99.18 | 99.90 | 2.90 | 2.99% | 95.68 | 99.99 | 10074 | 9914.00 | 3.12% | 0.00 |
| 2026-03-23 | 102.25 | 97.00 | -7.07 | -6.79% | 96.30 | 103.07 | 12898 | 12818.15 | 4.00% | 0.00 |
| 2026-03-20 | 106.96 | 104.07 | -2.07 | -1.95% | 104.07 | 110.00 | 10499 | 11260.46 | 3.25% | 0.00 |
| 2026-03-19 | 108.35 | 106.14 | -3.41 | -3.11% | 105.60 | 108.88 | 8918 | 9524.30 | 2.76% | 0.00 |
| 2026-03-18 | 110.56 | 109.55 | -0.75 | -0.68% | 107.33 | 111.18 | 10706 | 11632.08 | 3.32% | 0.00 |
| 2026-03-17 | 114.99 | 110.30 | -3.75 | -3.29% | 110.20 | 115.20 | 9493 | 10705.93 | 2.94% | 0.00 |
| 2026-03-16 | 116.08 | 114.05 | -2.03 | -1.75% | 112.30 | 116.08 | 8707 | 9889.28 | 2.70% | 0.00 |
| 2026-03-13 | 115.65 | 116.08 | 0.31 | 0.27% | 114.65 | 116.80 | 6946 | 8041.19 | 2.15% | 0.00 |
| 2026-03-12 | 119.60 | 115.77 | -3.83 | -3.20% | 115.65 | 119.69 | 12333 | 14426.05 | 3.82% | 0.00 |
| 2026-03-11 | 121.20 | 119.60 | -1.74 | -1.43% | 119.50 | 122.22 | 6941 | 8381.07 | 2.15% | 0.00 |
| 2026-03-10 | 120.18 | 121.34 | 2.03 | 1.70% | 120.18 | 122.89 | 7938 | 9667.52 | 2.46% | 0.00 |
| 2026-03-09 | 120.60 | 119.31 | -3.42 | -2.79% | 117.30 | 121.17 | 9905 | 11793.54 | 3.07% | 0.00 |
| 2026-03-06 | 117.42 | 122.73 | 4.31 | 3.64% | 116.94 | 123.80 | 11109 | 13429.05 | 3.44% | 0.00 |
| 2026-03-05 | 120.01 | 118.42 | -0.19 | -0.16% | 117.88 | 121.29 | 8369 | 9971.81 | 2.59% | 0.00 |
| 2026-03-04 | 117.00 | 118.61 | -0.50 | -0.42% | 116.96 | 119.98 | 7983 | 9473.59 | 2.47% | 0.00 |
| 2026-03-03 | 124.19 | 119.11 | -3.35 | -2.74% | 119.11 | 124.87 | 13447 | 16384.57 | 4.17% | 0.00 |
| 2026-03-02 | 123.18 | 122.46 | -3.15 | -2.51% | 122.00 | 125.11 | 11388 | 14034.45 | 3.53% | 0.00 |
| 2026-02-27 | 126.80 | 125.61 | -1.84 | -1.44% | 124.54 | 127.00 | 8342 | 10461.00 | 2.59% | 0.00 |
| 2026-02-26 | 126.34 | 127.45 | 1.11 | 0.88% | 124.88 | 128.79 | 13392 | 16943.86 | 4.15% | 0.00 |
| 2026-02-25 | 126.17 | 126.34 | -0.35 | -0.28% | 125.56 | 127.95 | 7266 | 9193.88 | 2.25% | 0.00 |
| 2026-02-24 | 125.47 | 126.69 | 2.00 | 1.60% | 125.23 | 128.49 | 8710 | 11044.98 | 2.70% | 0.00 |
| 2026-02-13 | 125.20 | 124.69 | -0.51 | -0.41% | 124.00 | 126.46 | 8104 | 10150.05 | 2.51% | 0.00 |
| 2026-02-12 | 124.98 | 125.20 | 1.04 | 0.84% | 124.25 | 126.78 | 8316 | 10429.12 | 2.58% | 0.00 |
| 2026-02-11 | 125.50 | 124.16 | -1.56 | -1.24% | 124.12 | 126.04 | 5929 | 7392.42 | 1.84% | 0.00 |
| 2026-02-10 | 125.30 | 125.72 | 0.30 | 0.24% | 124.10 | 127.30 | 7974 | 10035.90 | 2.47% | 0.00 |
| 2026-02-09 | 124.65 | 125.42 | 1.45 | 1.17% | 124.00 | 126.68 | 9836 | 12346.83 | 3.05% | 0.00 |
| 2026-02-06 | 121.10 | 123.97 | 2.31 | 1.90% | 120.39 | 125.74 | 11104 | 13714.33 | 3.44% | 0.00 |
| 2026-02-05 | 123.18 | 121.66 | -1.94 | -1.57% | 121.51 | 124.26 | 7256 | 8874.62 | 2.25% | 0.00 |
| 2026-02-04 | 124.00 | 123.60 | -0.66 | -0.53% | 122.42 | 124.88 | 7101 | 8766.62 | 2.20% | 0.00 |
| 2026-02-03 | 122.32 | 124.26 | 2.51 | 2.06% | 121.85 | 124.28 | 7667 | 9450.11 | 2.38% | 0.00 |
| 2026-02-02 | 126.00 | 121.75 | -4.80 | -3.79% | 121.66 | 126.38 | 12759 | 15734.79 | 3.96% | 0.00 |
| 2026-01-30 | 123.00 | 126.55 | 2.85 | 2.30% | 122.27 | 127.43 | 12370 | 15459.02 | 3.83% | 0.00 |
| 2026-01-29 | 125.80 | 123.70 | -1.65 | -1.32% | 123.50 | 127.95 | 14553 | 18275.81 | 4.51% | 0.00 |
| 2026-01-28 | 129.01 | 125.35 | -3.51 | -2.72% | 125.16 | 129.01 | 12589 | 15885.11 | 3.90% | 0.00 |
| 2026-01-27 | 125.74 | 128.86 | 2.26 | 1.79% | 123.02 | 129.50 | 14837 | 18723.84 | 4.60% | 0.00 |
| 2026-01-26 | 133.97 | 126.60 | -7.40 | -5.52% | 125.67 | 134.99 | 29175 | 37464.40 | 9.04% | 0.00 |
| 2026-01-23 | 132.40 | 134.00 | 2.15 | 1.63% | 131.10 | 136.40 | 21259 | 28600.95 | 6.59% | 0.00 |
| 2026-01-22 | 134.50 | 131.85 | -2.53 | -1.88% | 131.50 | 137.20 | 15113 | 20070.32 | 4.68% | 0.00 |
| 2026-01-21 | 131.70 | 134.38 | 1.40 | 1.05% | 130.44 | 136.44 | 14377 | 19291.16 | 4.46% | 0.00 |
| 2026-01-20 | 139.00 | 132.98 | -5.93 | -4.27% | 132.10 | 139.94 | 25111 | 33777.11 | 7.78% | 0.00 |
| 2026-01-19 | 141.43 | 138.91 | -2.47 | -1.75% | 138.88 | 143.29 | 15004 | 21063.91 | 4.65% | 0.00 |
| 2026-01-16 | 136.60 | 141.38 | 5.50 | 4.05% | 136.39 | 143.50 | 31315 | 43998.75 | 9.71% | 0.00 |
| 2026-01-15 | 137.08 | 135.88 | -1.70 | -1.24% | 133.55 | 137.49 | 19328 | 26176.11 | 5.99% | 0.00 |
| 2026-01-14 | 137.00 | 137.58 | 1.08 | 0.79% | 135.48 | 139.69 | 27365 | 37784.05 | 8.48% | 0.00 |
| 2026-01-13 | 144.55 | 136.50 | -8.35 | -5.76% | 136.21 | 144.84 | 32614 | 45518.26 | 10.11% | 0.00 |
| 2026-01-12 | 139.50 | 144.85 | 4.86 | 3.47% | 138.30 | 145.98 | 31143 | 44317.59 | 9.65% | 0.00 |
| 2026-01-09 | 141.02 | 139.99 | -1.44 | -1.02% | 137.37 | 141.99 | 22272 | 31047.38 | 6.90% | 0.00 |
| 2026-01-08 | 140.03 | 141.43 | 0.60 | 0.43% | 138.11 | 144.47 | 24124 | 34260.20 | 7.48% | 0.00 |
| 2026-01-07 | 144.97 | 140.83 | -1.57 | -1.10% | 139.14 | 146.80 | 31708 | 45010.17 | 9.83% | 0.00 |
| 2026-01-06 | 131.51 | 142.40 | 10.20 | 7.72% | 131.31 | 145.00 | 46188 | 63885.61 | 14.32% | 0.00 |
| 2026-01-05 | 131.50 | 132.20 | 2.39 | 1.84% | 130.84 | 133.40 | 14553 | 19235.26 | 4.51% | 0.00 |
| 2025-12-31 | 132.65 | 129.81 | -2.48 | -1.87% | 129.03 | 133.99 | 17886 | 23306.13 | 5.54% | 0.00 |
| 2025-12-30 | 137.00 | 132.29 | -0.91 | -0.68% | 131.69 | 137.00 | 31649 | 42565.81 | 9.81% | 0.00 |
| 2025-12-29 | 133.80 | 133.20 | -1.79 | -1.33% | 132.60 | 135.98 | 15015 | 20138.89 | 4.65% | 0.00 |
| 2025-12-26 | 134.80 | 134.99 | 0.19 | 0.14% | 132.26 | 136.64 | 16808 | 22580.59 | 5.21% | 2.00 |
| 2025-12-25 | 136.42 | 134.80 | -1.95 | -1.43% | 133.01 | 136.42 | 14967 | 20149.20 | 4.64% | 0.00 |
| 2025-12-24 | 138.68 | 136.75 | -3.10 | -2.22% | 135.68 | 139.00 | 21909 | 29937.37 | 6.79% | 0.00 |
| 2025-12-23 | 137.64 | 139.85 | 2.19 | 1.59% | 137.06 | 143.00 | 30189 | 42198.77 | 9.36% | 0.00 |
| 2025-12-22 | 133.55 | 137.66 | 4.36 | 3.27% | 133.07 | 138.60 | 27988 | 38109.55 | 8.68% | 3.00 |
| 2025-12-19 | 131.12 | 133.30 | 2.82 | 2.16% | 131.00 | 136.00 | 23602 | 31552.51 | 7.32% | 0.00 |
| 2025-12-18 | 130.00 | 130.48 | -0.51 | -0.39% | 128.65 | 135.20 | 18628 | 24726.07 | 5.77% | 0.00 |
| 2025-12-17 | 129.00 | 130.99 | 1.31 | 1.01% | 127.60 | 132.85 | 16844 | 21859.57 | 5.22% | 0.00 |
| 2025-12-16 | 135.45 | 129.68 | -2.50 | -1.89% | 127.05 | 137.07 | 18952 | 24552.76 | 5.88% | 0.00 |
| 2025-12-15 | 135.23 | 132.18 | -4.08 | -2.99% | 132.05 | 135.52 | 17381 | 23180.26 | 5.39% | 0.00 |
| 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 |
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。
