| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.03 | 8.04 | 0.01 | 0.12% | 8.00 | 8.10 | 70943 | 5708.73 | 0.64% |
| 2025-10-24 | 8.14 | 8.03 | -0.12 | -1.47% | 8.03 | 8.14 | 96154 | 7755.97 | 0.87% |
| 2025-10-23 | 8.06 | 8.15 | 0.10 | 1.24% | 8.03 | 8.16 | 99728 | 8082.85 | 0.90% |
| 2025-10-22 | 8.02 | 8.05 | 0.02 | 0.25% | 8.00 | 8.08 | 62724 | 5048.57 | 0.57% |
| 2025-10-21 | 8.02 | 8.03 | 0.02 | 0.25% | 8.00 | 8.05 | 68239 | 5477.84 | 0.62% |
| 2025-10-20 | 8.08 | 8.01 | -0.05 | -0.62% | 7.96 | 8.11 | 75183 | 6019.06 | 0.68% |
| 2025-10-17 | 8.12 | 8.06 | -0.05 | -0.62% | 8.05 | 8.14 | 81874 | 6617.87 | 0.74% |
| 2025-10-16 | 8.08 | 8.11 | 0.03 | 0.37% | 8.07 | 8.14 | 88757 | 7192.55 | 0.80% |
| 2025-10-15 | 8.07 | 8.08 | 0.02 | 0.25% | 8.03 | 8.14 | 105641 | 8543.72 | 0.96% |
| 2025-10-14 | 8.00 | 8.06 | 0.07 | 0.88% | 7.97 | 8.09 | 116917 | 9395.41 | 1.06% |
| 2025-10-13 | 7.88 | 7.99 | -0.05 | -0.62% | 7.85 | 8.04 | 107449 | 8559.73 | 0.97% |
| 2025-10-10 | 7.96 | 8.04 | 0.06 | 0.75% | 7.94 | 8.06 | 105944 | 8510.15 | 0.96% |
| 2025-10-09 | 7.95 | 7.98 | 0.06 | 0.76% | 7.86 | 7.99 | 141068 | 11204.16 | 1.28% |
| 2025-09-30 | 7.86 | 7.92 | 0.07 | 0.89% | 7.83 | 7.95 | 86176 | 6796.20 | 0.78% |
| 2025-09-29 | 7.84 | 7.85 | -0.01 | -0.13% | 7.75 | 7.86 | 87025 | 6788.07 | 0.79% |
| 2025-09-26 | 7.80 | 7.86 | 0.02 | 0.26% | 7.80 | 7.87 | 70731 | 5549.61 | 0.64% |
| 2025-09-25 | 7.88 | 7.84 | -0.04 | -0.51% | 7.83 | 7.92 | 66606 | 5238.63 | 0.60% |
| 2025-09-24 | 7.81 | 7.88 | 0.05 | 0.64% | 7.80 | 7.89 | 64170 | 5045.43 | 0.58% |
| 2025-09-23 | 7.90 | 7.83 | -0.08 | -1.01% | 7.75 | 7.91 | 104120 | 8124.54 | 0.94% |
| 2025-09-22 | 7.95 | 7.91 | -0.08 | -1.00% | 7.87 | 7.99 | 84046 | 6653.35 | 0.76% |
| 2025-09-19 | 7.96 | 7.99 | 0.02 | 0.25% | 7.92 | 8.00 | 78009 | 6212.60 | 0.71% |
| 2025-09-18 | 8.10 | 7.97 | -0.12 | -1.48% | 7.94 | 8.10 | 143755 | 11529.53 | 1.30% |
| 2025-09-17 | 8.10 | 8.09 | -0.01 | -0.12% | 8.06 | 8.14 | 84735 | 6851.94 | 0.77% |
| 2025-09-16 | 8.18 | 8.10 | -0.06 | -0.74% | 8.08 | 8.19 | 110732 | 8991.93 | 1.00% |
| 2025-09-15 | 8.20 | 8.16 | -0.04 | -0.49% | 8.14 | 8.22 | 91562 | 7475.87 | 0.83% |
| 2025-09-12 | 8.28 | 8.20 | -0.08 | -0.97% | 8.19 | 8.30 | 107498 | 8850.39 | 0.97% |
| 2025-09-11 | 8.28 | 8.28 | -0.02 | -0.24% | 8.20 | 8.30 | 119322 | 9840.76 | 1.08% |
| 2025-09-10 | 8.30 | 8.30 | -0.03 | -0.36% | 8.28 | 8.34 | 85829 | 7133.54 | 0.78% |
| 2025-09-09 | 8.31 | 8.33 | 0.03 | 0.36% | 8.27 | 8.36 | 103926 | 8641.59 | 0.94% |
| 2025-09-08 | 8.23 | 8.30 | 0.07 | 0.85% | 8.22 | 8.34 | 147947 | 12257.54 | 1.34% |
| 2025-09-05 | 8.25 | 8.23 | -0.01 | -0.12% | 8.14 | 8.27 | 125858 | 10300.78 | 1.14% |
| 2025-09-04 | 8.14 | 8.24 | 0.11 | 1.35% | 8.12 | 8.27 | 150211 | 12331.67 | 1.36% |
| 2025-09-03 | 8.34 | 8.13 | -0.21 | -2.52% | 8.11 | 8.41 | 139500 | 11464.19 | 1.26% |
| 2025-09-02 | 8.34 | 8.34 | 0.00 | 0.00% | 8.23 | 8.38 | 169275 | 14056.48 | 1.53% |
| 2025-09-01 | 8.38 | 8.34 | -0.06 | -0.71% | 8.29 | 8.41 | 133191 | 11116.51 | 1.21% |
| 2025-08-29 | 8.37 | 8.40 | 0.05 | 0.60% | 8.34 | 8.45 | 179694 | 15073.11 | 1.63% |
| 2025-08-28 | 8.37 | 8.35 | -0.04 | -0.48% | 8.18 | 8.46 | 263237 | 21891.50 | 2.39% |
| 2025-08-27 | 8.45 | 8.39 | -0.06 | -0.71% | 8.33 | 8.68 | 373638 | 31658.86 | 3.39% |
| 2025-08-26 | 8.39 | 8.45 | 0.22 | 2.67% | 8.39 | 8.74 | 441472 | 37644.71 | 4.00% |
| 2025-08-25 | 8.21 | 8.23 | 0.02 | 0.24% | 8.17 | 8.26 | 186458 | 15309.23 | 1.69% |
| 2025-08-22 | 8.24 | 8.21 | -0.03 | -0.36% | 8.13 | 8.24 | 178304 | 14574.32 | 1.62% |
| 2025-08-21 | 8.23 | 8.24 | 0.01 | 0.12% | 8.16 | 8.27 | 200139 | 16474.41 | 1.81% |
| 2025-08-20 | 8.03 | 8.23 | 0.19 | 2.36% | 7.98 | 8.23 | 265014 | 21613.43 | 2.40% |
| 2025-08-19 | 7.97 | 8.04 | 0.07 | 0.88% | 7.96 | 8.07 | 143820 | 11534.08 | 1.30% |
| 2025-08-18 | 7.93 | 7.97 | 0.04 | 0.50% | 7.93 | 8.01 | 142256 | 11344.43 | 1.29% |
| 2025-08-15 | 7.88 | 7.93 | 0.02 | 0.25% | 7.87 | 7.94 | 103443 | 8182.50 | 0.94% |
| 2025-08-14 | 7.91 | 7.91 | 0.00 | 0.00% | 7.87 | 8.02 | 151873 | 12082.74 | 1.38% |
| 2025-08-13 | 7.88 | 7.91 | 0.03 | 0.38% | 7.85 | 7.93 | 92149 | 7273.34 | 0.84% |
| 2025-08-12 | 7.91 | 7.88 | -0.03 | -0.38% | 7.86 | 7.97 | 95137 | 7528.50 | 0.86% |
| 2025-08-11 | 7.90 | 7.91 | 0.02 | 0.25% | 7.86 | 7.92 | 74207 | 5859.87 | 0.67% |
| 2025-08-08 | 7.89 | 7.89 | -0.02 | -0.25% | 7.86 | 7.91 | 59868 | 4720.45 | 0.54% |
| 2025-08-07 | 7.83 | 7.91 | 0.08 | 1.02% | 7.82 | 7.93 | 99367 | 7836.80 | 0.90% |
| 2025-08-06 | 7.85 | 7.83 | -0.02 | -0.25% | 7.80 | 7.85 | 53553 | 4188.31 | 0.49% |
| 2025-08-05 | 7.83 | 7.85 | 0.03 | 0.38% | 7.81 | 7.86 | 56771 | 4450.95 | 0.51% |
| 2025-08-04 | 7.81 | 7.82 | 0.00 | 0.00% | 7.76 | 7.83 | 57802 | 4510.22 | 0.52% |
| 2025-08-01 | 7.80 | 7.82 | 0.05 | 0.64% | 7.77 | 7.86 | 78276 | 6117.76 | 0.71% |
| 2025-07-31 | 7.92 | 7.77 | -0.15 | -1.89% | 7.76 | 7.92 | 94403 | 7380.99 | 0.86% |
| 2025-07-30 | 7.85 | 7.92 | 0.08 | 1.02% | 7.80 | 7.93 | 106131 | 8373.00 | 0.96% |
| 2025-07-29 | 7.83 | 7.84 | 0.02 | 0.26% | 7.77 | 7.90 | 68604 | 5356.99 | 0.62% |
| 2025-07-28 | 7.87 | 7.82 | -0.05 | -0.64% | 7.82 | 7.88 | 70383 | 5519.20 | 0.64% |
| 2025-07-25 | 7.96 | 7.87 | -0.09 | -1.13% | 7.87 | 7.98 | 102258 | 8093.86 | 0.93% |
| 2025-07-24 | 7.79 | 7.96 | 0.16 | 2.05% | 7.79 | 7.97 | 149141 | 11752.69 | 1.35% |
| 2025-07-23 | 7.85 | 7.80 | -0.04 | -0.51% | 7.79 | 7.88 | 108115 | 8479.84 | 0.98% |
| 2025-07-22 | 7.80 | 7.84 | 0.05 | 0.64% | 7.76 | 7.84 | 98825 | 7713.57 | 0.90% |
| 2025-07-21 | 7.71 | 7.79 | 0.09 | 1.17% | 7.70 | 7.80 | 100298 | 7786.40 | 0.91% |
| 2025-07-18 | 7.72 | 7.70 | 0.00 | 0.00% | 7.67 | 7.73 | 62751 | 4832.68 | 0.57% |
| 2025-07-17 | 7.67 | 7.70 | 0.03 | 0.39% | 7.63 | 7.73 | 54709 | 4210.15 | 0.50% |
| 2025-07-16 | 7.62 | 7.67 | 0.04 | 0.52% | 7.61 | 7.68 | 63280 | 4842.91 | 0.57% |
| 2025-07-15 | 7.71 | 7.63 | -0.08 | -1.04% | 7.60 | 7.75 | 91988 | 7030.99 | 0.83% |
| 2025-07-14 | 7.72 | 7.71 | 0.00 | 0.00% | 7.69 | 7.75 | 63992 | 4942.88 | 0.58% |
| 2025-07-11 | 7.69 | 7.71 | 0.02 | 0.26% | 7.67 | 7.74 | 82448 | 6354.39 | 0.75% |
| 2025-07-10 | 7.68 | 7.69 | 0.01 | 0.13% | 7.65 | 7.70 | 55108 | 4229.26 | 0.50% |
| 2025-07-09 | 7.64 | 7.68 | 0.04 | 0.52% | 7.63 | 7.70 | 65996 | 5063.28 | 0.60% |
| 2025-07-08 | 7.61 | 7.64 | 0.02 | 0.26% | 7.60 | 7.65 | 56713 | 4327.26 | 0.51% |
| 2025-07-07 | 7.60 | 7.62 | 0.00 | 0.00% | 7.59 | 7.65 | 42575 | 3243.28 | 0.39% |
| 2025-07-04 | 7.69 | 7.62 | -0.05 | -0.65% | 7.61 | 7.69 | 74518 | 5687.63 | 0.68% |
| 2025-07-03 | 7.68 | 7.67 | 0.00 | 0.00% | 7.66 | 7.70 | 45980 | 3532.47 | 0.42% |
| 2025-07-02 | 7.65 | 7.67 | 0.02 | 0.26% | 7.64 | 7.69 | 50525 | 3871.91 | 0.46% |
| 2025-07-01 | 7.64 | 7.65 | 0.02 | 0.26% | 7.60 | 7.67 | 55851 | 4270.24 | 0.51% |
| 2025-06-30 | 7.67 | 7.73 | 0.06 | 0.78% | 7.65 | 7.74 | 74862 | 5771.60 | 0.68% |
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。
