| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 94.64 | 92.62 | -1.56 | -1.66% | 92.35 | 95.42 | 8338 | 7786.73 | 3.19% | 0.00 |
| 2025-06-19 | 93.41 | 94.18 | 0.58 | 0.62% | 92.95 | 98.96 | 18385 | 17595.14 | 7.03% | 0.00 |
| 2025-06-18 | 92.50 | 93.60 | 0.49 | 0.53% | 92.00 | 93.82 | 8950 | 8312.96 | 3.42% | 0.00 |
| 2025-06-17 | 94.60 | 93.11 | -1.55 | -1.64% | 92.60 | 94.99 | 12615 | 11775.59 | 4.82% | 0.00 |
| 2025-06-16 | 96.52 | 94.66 | -2.19 | -2.26% | 93.30 | 97.19 | 15916 | 15148.52 | 6.09% | 0.00 |
| 2025-06-13 | 99.02 | 96.85 | -3.14 | -3.14% | 96.80 | 99.85 | 15516 | 15167.15 | 5.93% | 0.00 |
| 2025-06-12 | 97.71 | 99.99 | 2.06 | 2.10% | 96.87 | 100.80 | 14805 | 14761.70 | 5.66% | 1.00 |
| 2025-06-11 | 96.72 | 97.93 | 1.13 | 1.17% | 96.72 | 99.22 | 8120 | 7975.82 | 3.11% | 0.00 |
| 2025-06-10 | 100.69 | 96.80 | -3.89 | -3.86% | 96.00 | 100.77 | 13755 | 13447.87 | 5.26% | 0.00 |
| 2025-06-09 | 101.30 | 100.69 | 0.68 | 0.68% | 99.75 | 101.50 | 10181 | 10213.11 | 3.89% | 0.00 |
| 2025-06-06 | 99.70 | 100.01 | 0.01 | 0.01% | 98.22 | 101.30 | 11936 | 11864.70 | 4.56% | 0.00 |
| 2025-06-05 | 97.30 | 100.00 | 2.50 | 2.56% | 96.82 | 100.60 | 15412 | 15285.77 | 5.89% | 0.00 |
| 2025-06-04 | 97.00 | 97.50 | 0.63 | 0.65% | 96.41 | 97.50 | 11136 | 10810.50 | 4.26% | 0.00 |
| 2025-06-03 | 98.60 | 96.87 | -1.73 | -1.75% | 96.87 | 99.58 | 11372 | 11147.88 | 4.35% | 1.00 |
| 2025-05-30 | 99.91 | 98.60 | -1.67 | -1.67% | 98.50 | 100.88 | 10784 | 10694.99 | 4.12% | 0.00 |
| 2025-05-29 | 97.01 | 100.27 | 2.19 | 2.23% | 97.01 | 100.75 | 14938 | 14910.92 | 5.71% | 0.00 |
| 2025-05-28 | 96.78 | 98.08 | 1.30 | 1.34% | 96.78 | 102.36 | 19381 | 19414.32 | 7.41% | 4.00 |
| 2025-05-27 | 100.76 | 96.78 | -3.99 | -3.96% | 96.25 | 100.76 | 17269 | 16918.21 | 6.60% | 0.00 |
| 2025-05-26 | 100.75 | 100.77 | 0.03 | 0.03% | 99.54 | 101.57 | 9167 | 9198.78 | 3.51% | 0.00 |
| 2025-05-23 | 101.89 | 100.74 | -1.44 | -1.41% | 100.40 | 103.28 | 15085 | 15307.86 | 5.77% | 0.00 |
| 2025-05-22 | 103.20 | 102.18 | -2.62 | -2.50% | 101.80 | 105.60 | 14885 | 15408.90 | 5.69% | 0.00 |
| 2025-05-21 | 109.96 | 104.80 | -6.07 | -5.47% | 104.10 | 109.96 | 19500 | 20803.51 | 7.46% | 0.00 |
| 2025-05-20 | 165.69 | 167.69 | 1.09 | 0.65% | 162.01 | 169.50 | 14411 | 23863.80 | 8.21% | 0.00 |
| 2025-05-19 | 169.00 | 166.60 | -1.86 | -1.10% | 164.38 | 169.20 | 12751 | 21181.90 | 7.27% | 0.00 |
| 2025-05-16 | 163.99 | 168.46 | 4.46 | 2.72% | 161.10 | 169.50 | 18438 | 30772.57 | 10.51% | 3.00 |
| 2025-05-15 | 161.03 | 164.00 | 2.45 | 1.52% | 158.20 | 168.67 | 17006 | 27764.60 | 9.69% | 0.00 |
| 2025-05-14 | 163.50 | 161.55 | 1.30 | 0.81% | 160.03 | 164.00 | 11348 | 18337.10 | 6.47% | 0.00 |
| 2025-05-13 | 164.90 | 160.25 | -2.19 | -1.35% | 159.70 | 164.98 | 9046 | 14621.46 | 5.15% | 0.00 |
| 2025-05-12 | 160.28 | 162.44 | 3.74 | 2.36% | 159.20 | 162.66 | 10511 | 16928.96 | 5.99% | 0.00 |
| 2025-05-09 | 167.00 | 158.70 | -9.18 | -5.47% | 157.80 | 167.70 | 18322 | 29362.44 | 10.44% | 1.00 |
| 2025-05-08 | 164.63 | 167.88 | 1.94 | 1.17% | 164.51 | 168.88 | 11487 | 19185.91 | 6.55% | 0.00 |
| 2025-05-07 | 170.20 | 165.94 | -2.33 | -1.38% | 164.31 | 172.72 | 14345 | 24120.37 | 8.17% | 0.00 |
| 2025-05-06 | 165.63 | 168.27 | 3.47 | 2.11% | 165.00 | 169.50 | 13479 | 22590.44 | 7.68% | 0.00 |
| 2025-04-30 | 165.40 | 164.80 | -0.60 | -0.36% | 161.00 | 167.78 | 15317 | 25351.83 | 8.73% | 0.00 |
| 2025-04-29 | 176.33 | 165.40 | -11.39 | -6.44% | 164.33 | 179.44 | 26403 | 44790.12 | 15.04% | 8.00 |
| 2025-04-28 | 184.00 | 176.79 | 1.49 | 0.85% | 176.22 | 188.88 | 25422 | 46036.82 | 14.49% | 0.00 |
| 2025-04-25 | 172.77 | 175.30 | 3.46 | 2.01% | 170.28 | 179.58 | 19645 | 34223.38 | 11.19% | 1.00 |
| 2025-04-24 | 175.00 | 171.84 | -4.94 | -2.79% | 171.00 | 177.93 | 13144 | 22832.71 | 7.49% | 1.00 |
| 2025-04-23 | 178.31 | 176.78 | 2.82 | 1.62% | 171.10 | 178.68 | 16808 | 29546.28 | 9.58% | 1.00 |
| 2025-04-22 | 180.00 | 173.96 | -7.34 | -4.05% | 173.30 | 185.37 | 23339 | 41582.86 | 13.30% | 2.00 |
| 2025-04-21 | 179.97 | 181.30 | -2.50 | -1.36% | 172.82 | 183.88 | 25539 | 45754.77 | 14.55% | 5.00 |
| 2025-04-18 | 154.18 | 183.80 | 29.65 | 19.23% | 152.78 | 183.88 | 34708 | 59061.39 | 19.78% | 5.00 |
| 2025-04-17 | 156.01 | 154.15 | -2.95 | -1.88% | 153.98 | 160.98 | 11990 | 18832.38 | 6.83% | 0.00 |
| 2025-04-16 | 155.21 | 157.10 | 1.50 | 0.96% | 153.64 | 161.30 | 17623 | 27875.62 | 10.04% | 0.00 |
| 2025-04-15 | 155.03 | 155.60 | 0.11 | 0.07% | 154.05 | 156.99 | 10106 | 15702.63 | 5.76% | 0.00 |
| 2025-04-14 | 155.98 | 155.49 | 1.31 | 0.85% | 154.00 | 159.96 | 17217 | 26877.67 | 9.81% | 0.00 |
| 2025-04-11 | 143.15 | 154.18 | 7.00 | 4.76% | 143.00 | 155.50 | 20037 | 30454.58 | 11.42% | 0.00 |
| 2025-04-10 | 149.12 | 147.18 | 4.06 | 2.84% | 146.62 | 153.53 | 18998 | 28427.29 | 10.83% | 0.00 |
| 2025-04-09 | 140.10 | 143.12 | 1.61 | 1.14% | 134.03 | 146.50 | 20411 | 28953.29 | 11.63% | 0.00 |
| 2025-04-08 | 133.00 | 141.51 | 9.84 | 7.47% | 133.00 | 147.65 | 24520 | 34507.71 | 13.97% | 0.00 |
| 2025-04-07 | 148.00 | 131.67 | -32.92 | -20.00% | 131.67 | 151.40 | 26060 | 36161.20 | 14.85% | 0.00 |
| 2025-04-03 | 170.77 | 164.59 | -12.11 | -6.85% | 162.98 | 174.00 | 18371 | 30795.41 | 10.47% | 0.00 |
| 2025-04-02 | 174.10 | 176.70 | 6.59 | 3.87% | 173.90 | 182.87 | 20272 | 36190.82 | 11.55% | 0.00 |
| 2025-04-01 | 169.51 | 170.11 | 1.28 | 0.76% | 168.58 | 172.58 | 9390 | 15993.79 | 5.35% | 0.00 |
| 2025-03-31 | 173.85 | 168.83 | -7.66 | -4.34% | 165.10 | 176.14 | 18235 | 30693.68 | 10.39% | 0.00 |
| 2025-03-28 | 177.07 | 176.49 | -0.66 | -0.37% | 175.51 | 178.85 | 9255 | 16416.61 | 5.27% | 0.00 |
| 2025-03-27 | 177.00 | 177.15 | -0.76 | -0.43% | 173.53 | 179.69 | 11354 | 20091.22 | 6.47% | 0.00 |
| 2025-03-26 | 180.08 | 177.91 | -4.08 | -2.24% | 177.79 | 185.58 | 17893 | 32244.70 | 10.20% | 0.00 |
| 2025-03-25 | 179.90 | 181.99 | 0.44 | 0.24% | 177.77 | 191.63 | 27680 | 51040.95 | 15.77% | 0.00 |
| 2025-03-24 | 179.99 | 181.55 | 1.10 | 0.61% | 177.42 | 181.98 | 14381 | 25875.46 | 8.19% | 0.00 |
| 2025-03-21 | 187.02 | 180.45 | -8.55 | -4.52% | 178.99 | 189.20 | 20953 | 38201.77 | 11.94% | 0.00 |
| 2025-03-20 | 191.58 | 189.00 | -3.00 | -1.56% | 188.56 | 195.83 | 20600 | 39313.42 | 11.74% | 0.00 |
| 2025-03-19 | 202.61 | 192.00 | -3.30 | -1.69% | 189.50 | 205.97 | 31744 | 62860.20 | 18.09% | 2.00 |
| 2025-03-18 | 211.00 | 195.30 | -18.70 | -8.74% | 191.82 | 217.00 | 44810 | 91847.36 | 25.53% | 2.00 |
| 2025-03-17 | 194.93 | 214.00 | 19.00 | 9.74% | 193.00 | 216.90 | 42483 | 88415.38 | 24.21% | 0.00 |
| 2025-03-14 | 204.18 | 195.00 | -9.07 | -4.44% | 194.18 | 205.88 | 27631 | 54541.86 | 15.74% | 0.00 |
| 2025-03-13 | 201.00 | 204.07 | -0.18 | -0.09% | 194.33 | 208.20 | 42450 | 85223.33 | 24.19% | 1.00 |
| 2025-03-12 | 183.00 | 204.25 | 26.81 | 15.11% | 182.81 | 209.86 | 62788 | 122874.92 | 35.78% | 5.00 |
| 2025-03-11 | 155.06 | 177.44 | 19.38 | 12.26% | 153.05 | 177.88 | 43206 | 71129.22 | 24.62% | 0.00 |
| 2025-03-10 | 165.20 | 158.06 | -8.94 | -5.35% | 156.70 | 166.00 | 26133 | 41788.25 | 14.89% | 0.00 |
| 2025-03-07 | 156.00 | 167.00 | 10.38 | 6.63% | 153.70 | 172.97 | 39092 | 64240.31 | 22.27% | 0.00 |
| 2025-03-06 | 155.00 | 156.62 | 2.62 | 1.70% | 154.96 | 158.98 | 14323 | 22508.20 | 8.16% | 10.00 |
| 2025-03-05 | 153.66 | 154.00 | -0.15 | -0.10% | 151.24 | 155.50 | 10419 | 15936.41 | 5.94% | 0.00 |
| 2025-03-04 | 153.47 | 154.15 | -1.55 | -1.00% | 152.26 | 155.52 | 12433 | 19114.55 | 7.08% | 0.00 |
| 2025-03-03 | 150.00 | 155.70 | 6.21 | 4.15% | 149.07 | 158.50 | 21058 | 32578.32 | 12.00% | 0.00 |
| 2025-02-28 | 157.74 | 149.49 | -8.14 | -5.16% | 149.00 | 159.72 | 21893 | 33761.86 | 12.47% | 0.00 |
| 2025-02-27 | 165.58 | 157.63 | -9.10 | -5.46% | 156.84 | 168.00 | 27814 | 44848.18 | 15.85% | 0.00 |
| 2025-02-26 | 170.07 | 166.73 | -0.67 | -0.40% | 165.68 | 177.06 | 22837 | 38874.60 | 13.01% | 18.00 |
| 2025-02-25 | 168.29 | 167.40 | -2.85 | -1.67% | 167.00 | 171.26 | 15272 | 25720.52 | 8.70% | 0.00 |
| 2025-02-24 | 170.00 | 170.25 | -2.34 | -1.36% | 168.30 | 173.67 | 18583 | 31592.03 | 10.59% | 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。
