| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.43 | 7.56 | 0.11 | 1.48% | 7.25 | 7.62 | 192591 | 14345.81 | 1.75% |
| 2025-04-08 | 7.07 | 7.45 | 0.39 | 5.52% | 7.07 | 7.48 | 230136 | 16999.66 | 2.09% |
| 2025-04-07 | 7.47 | 7.06 | -0.54 | -7.11% | 6.91 | 7.58 | 244669 | 17818.86 | 2.22% |
| 2025-04-03 | 7.48 | 7.60 | 0.10 | 1.33% | 7.46 | 7.61 | 108091 | 8178.99 | 0.98% |
| 2025-04-02 | 7.50 | 7.50 | -0.03 | -0.40% | 7.48 | 7.55 | 43058 | 3235.67 | 0.39% |
| 2025-04-01 | 7.40 | 7.53 | 0.12 | 1.62% | 7.40 | 7.54 | 76322 | 5727.81 | 0.69% |
| 2025-03-31 | 7.49 | 7.41 | -0.08 | -1.07% | 7.40 | 7.52 | 65794 | 4903.54 | 0.60% |
| 2025-03-28 | 7.51 | 7.49 | -0.03 | -0.40% | 7.45 | 7.55 | 57151 | 4286.61 | 0.52% |
| 2025-03-27 | 7.47 | 7.52 | 0.04 | 0.53% | 7.43 | 7.54 | 79838 | 5986.80 | 0.72% |
| 2025-03-26 | 7.48 | 7.48 | 0.00 | 0.00% | 7.43 | 7.51 | 61092 | 4570.25 | 0.55% |
| 2025-03-25 | 7.40 | 7.48 | 0.07 | 0.94% | 7.37 | 7.49 | 77980 | 5794.32 | 0.71% |
| 2025-03-24 | 7.41 | 7.41 | 0.02 | 0.27% | 7.35 | 7.45 | 86798 | 6426.73 | 0.79% |
| 2025-03-21 | 7.44 | 7.39 | -0.08 | -1.07% | 7.37 | 7.50 | 75194 | 5585.32 | 0.68% |
| 2025-03-20 | 7.50 | 7.47 | -0.03 | -0.40% | 7.45 | 7.51 | 59557 | 4455.79 | 0.54% |
| 2025-03-19 | 7.52 | 7.50 | -0.03 | -0.40% | 7.47 | 7.56 | 69058 | 5176.71 | 0.63% |
| 2025-03-18 | 7.58 | 7.53 | -0.04 | -0.53% | 7.50 | 7.61 | 68038 | 5122.47 | 0.62% |
| 2025-03-17 | 7.58 | 7.57 | 0.00 | 0.00% | 7.55 | 7.65 | 121810 | 9242.49 | 1.10% |
| 2025-03-14 | 7.38 | 7.57 | 0.18 | 2.44% | 7.38 | 7.57 | 177364 | 13319.36 | 1.61% |
| 2025-03-13 | 7.40 | 7.39 | -0.01 | -0.14% | 7.31 | 7.41 | 66815 | 4922.72 | 0.61% |
| 2025-03-12 | 7.42 | 7.40 | -0.02 | -0.27% | 7.36 | 7.46 | 72960 | 5398.77 | 0.66% |
| 2025-03-11 | 7.29 | 7.42 | 0.09 | 1.23% | 7.26 | 7.43 | 92700 | 6816.84 | 0.84% |
| 2025-03-10 | 7.31 | 7.33 | 0.02 | 0.27% | 7.28 | 7.34 | 46665 | 3409.26 | 0.42% |
| 2025-03-07 | 7.32 | 7.31 | -0.01 | -0.14% | 7.26 | 7.37 | 70628 | 5169.59 | 0.64% |
| 2025-03-06 | 7.32 | 7.32 | 0.02 | 0.27% | 7.26 | 7.33 | 64127 | 4684.19 | 0.58% |
| 2025-03-05 | 7.35 | 7.30 | -0.02 | -0.27% | 7.25 | 7.36 | 66037 | 4809.02 | 0.60% |
| 2025-03-04 | 7.31 | 7.32 | 0.00 | 0.00% | 7.28 | 7.34 | 52509 | 3838.20 | 0.48% |
| 2025-03-03 | 7.45 | 7.32 | -0.11 | -1.48% | 7.32 | 7.49 | 86923 | 6426.67 | 0.79% |
| 2025-02-28 | 7.48 | 7.43 | -0.05 | -0.67% | 7.39 | 7.54 | 98979 | 7387.32 | 0.90% |
| 2025-02-27 | 7.34 | 7.48 | 0.14 | 1.91% | 7.34 | 7.48 | 162020 | 12051.09 | 1.47% |
| 2025-02-26 | 7.28 | 7.34 | 0.06 | 0.82% | 7.26 | 7.34 | 66573 | 4861.36 | 0.60% |
| 2025-02-25 | 7.34 | 7.28 | -0.09 | -1.22% | 7.27 | 7.35 | 79718 | 5817.31 | 0.72% |
| 2025-02-24 | 7.36 | 7.37 | 0.00 | 0.00% | 7.35 | 7.44 | 96140 | 7096.37 | 0.87% |
| 2025-02-21 | 7.40 | 7.37 | 0.01 | 0.14% | 7.31 | 7.41 | 76435 | 5620.49 | 0.69% |
| 2025-02-20 | 7.38 | 7.36 | -0.03 | -0.41% | 7.36 | 7.44 | 77899 | 5755.52 | 0.71% |
| 2025-02-19 | 7.37 | 7.39 | 0.00 | 0.00% | 7.35 | 7.41 | 59236 | 4371.82 | 0.54% |
| 2025-02-18 | 7.47 | 7.39 | -0.10 | -1.34% | 7.36 | 7.50 | 80004 | 5946.76 | 0.73% |
| 2025-02-17 | 7.54 | 7.49 | -0.03 | -0.40% | 7.46 | 7.56 | 111065 | 8318.29 | 1.01% |
| 2025-02-14 | 7.53 | 7.52 | -0.02 | -0.27% | 7.50 | 7.56 | 66853 | 5029.70 | 0.61% |
| 2025-02-13 | 7.52 | 7.54 | -0.01 | -0.13% | 7.51 | 7.58 | 85452 | 6458.83 | 0.77% |
| 2025-02-12 | 7.54 | 7.55 | 0.01 | 0.13% | 7.47 | 7.56 | 60116 | 4515.98 | 0.55% |
| 2025-02-11 | 7.61 | 7.54 | -0.06 | -0.79% | 7.48 | 7.64 | 68144 | 5125.01 | 0.62% |
| 2025-02-10 | 7.54 | 7.60 | 0.05 | 0.66% | 7.53 | 7.62 | 90482 | 6861.69 | 0.82% |
| 2025-02-07 | 7.49 | 7.55 | 0.04 | 0.53% | 7.45 | 7.59 | 102177 | 7698.09 | 0.93% |
| 2025-02-06 | 7.49 | 7.51 | 0.01 | 0.13% | 7.41 | 7.51 | 62537 | 4671.04 | 0.57% |
| 2025-02-05 | 7.60 | 7.50 | -0.01 | -0.13% | 7.46 | 7.62 | 63690 | 4793.35 | 0.58% |
| 2025-01-27 | 7.49 | 7.51 | 0.04 | 0.54% | 7.49 | 7.59 | 71886 | 5425.40 | 0.65% |
| 2025-01-24 | 7.42 | 7.47 | 0.06 | 0.81% | 7.37 | 7.47 | 54695 | 4064.90 | 0.50% |
| 2025-01-23 | 7.47 | 7.41 | 0.00 | 0.00% | 7.40 | 7.55 | 59077 | 4414.91 | 0.54% |
| 2025-01-22 | 7.46 | 7.41 | -0.08 | -1.07% | 7.38 | 7.49 | 44191 | 3277.67 | 0.40% |
| 2025-01-21 | 7.53 | 7.49 | -0.02 | -0.27% | 7.42 | 7.54 | 41186 | 3077.23 | 0.37% |
| 2025-01-20 | 7.53 | 7.51 | -0.01 | -0.13% | 7.50 | 7.61 | 57442 | 4336.75 | 0.52% |
| 2025-01-17 | 7.41 | 7.52 | 0.11 | 1.48% | 7.34 | 7.55 | 69185 | 5172.93 | 0.63% |
| 2025-01-16 | 7.47 | 7.41 | -0.02 | -0.27% | 7.37 | 7.56 | 71744 | 5351.49 | 0.65% |
| 2025-01-15 | 7.47 | 7.43 | -0.04 | -0.54% | 7.40 | 7.49 | 63777 | 4744.08 | 0.58% |
| 2025-01-14 | 7.34 | 7.47 | 0.16 | 2.19% | 7.33 | 7.48 | 93999 | 6967.43 | 0.85% |
| 2025-01-13 | 7.23 | 7.31 | 0.04 | 0.55% | 7.17 | 7.31 | 73547 | 5327.13 | 0.67% |
| 2025-01-10 | 7.43 | 7.27 | -0.12 | -1.62% | 7.25 | 7.43 | 71547 | 5245.83 | 0.65% |
| 2025-01-09 | 7.46 | 7.39 | -0.12 | -1.60% | 7.38 | 7.52 | 87407 | 6494.29 | 0.79% |
| 2025-01-08 | 7.56 | 7.51 | -0.06 | -0.79% | 7.37 | 7.56 | 88233 | 6590.91 | 0.80% |
| 2025-01-07 | 7.62 | 7.57 | -0.05 | -0.66% | 7.50 | 7.66 | 75886 | 5738.05 | 0.69% |
| 2025-01-06 | 7.70 | 7.62 | -0.08 | -1.04% | 7.53 | 7.73 | 90691 | 6907.83 | 0.82% |
| 2025-01-03 | 7.93 | 7.70 | -0.23 | -2.90% | 7.67 | 7.97 | 119112 | 9290.84 | 1.08% |
| 2025-01-02 | 7.98 | 7.93 | -0.05 | -0.63% | 7.87 | 8.13 | 109937 | 8810.36 | 1.00% |
| 2024-12-31 | 8.08 | 7.98 | -0.08 | -0.99% | 7.97 | 8.15 | 89525 | 7217.30 | 0.81% |
| 2024-12-30 | 8.18 | 8.06 | -0.12 | -1.47% | 8.02 | 8.19 | 87352 | 7057.14 | 0.79% |
| 2024-12-27 | 8.10 | 8.18 | 0.07 | 0.86% | 8.06 | 8.21 | 64997 | 5300.20 | 0.59% |
| 2024-12-26 | 8.12 | 8.11 | -0.03 | -0.37% | 8.08 | 8.19 | 67710 | 5500.30 | 0.61% |
| 2024-12-25 | 8.18 | 8.14 | -0.06 | -0.73% | 8.05 | 8.25 | 77493 | 6287.20 | 0.70% |
| 2024-12-24 | 8.06 | 8.20 | 0.12 | 1.49% | 8.06 | 8.26 | 90005 | 7342.28 | 0.82% |
| 2024-12-23 | 8.28 | 8.08 | -0.22 | -2.65% | 8.05 | 8.30 | 112194 | 9133.98 | 1.02% |
| 2024-12-20 | 8.24 | 8.30 | 0.06 | 0.73% | 8.20 | 8.44 | 100336 | 8359.27 | 0.91% |
| 2024-12-19 | 8.24 | 8.24 | -0.05 | -0.60% | 8.11 | 8.27 | 100443 | 8227.94 | 0.91% |
| 2024-12-18 | 8.36 | 8.29 | -0.05 | -0.60% | 8.27 | 8.41 | 91265 | 7601.06 | 0.83% |
| 2024-12-17 | 8.51 | 8.34 | -0.18 | -2.11% | 8.31 | 8.54 | 141014 | 11817.45 | 1.28% |
| 2024-12-16 | 8.63 | 8.52 | -0.10 | -1.16% | 8.46 | 8.68 | 153772 | 13179.49 | 1.39% |
| 2024-12-13 | 8.83 | 8.62 | -0.18 | -2.05% | 8.62 | 8.83 | 239984 | 20878.87 | 2.18% |
| 2024-12-12 | 8.52 | 8.80 | 0.27 | 3.17% | 8.46 | 8.88 | 369855 | 32262.21 | 3.35% |
| 2024-12-11 | 8.37 | 8.53 | 0.20 | 2.40% | 8.30 | 8.53 | 190812 | 16199.55 | 1.73% |
| 2024-12-10 | 8.50 | 8.33 | 0.07 | 0.85% | 8.32 | 8.64 | 219208 | 18540.18 | 1.99% |
| 2024-12-09 | 8.21 | 8.26 | 0.01 | 0.12% | 8.21 | 8.36 | 91546 | 7562.70 | 0.83% |
恒顺醋业(600305)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。
