| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.77 | 7.69 | -0.10 | -1.28% | 7.69 | 7.84 | 75969 | 5895.18 | 0.69% |
| 2025-05-22 | 7.88 | 7.79 | -0.12 | -1.52% | 7.79 | 7.94 | 70510 | 5528.79 | 0.64% |
| 2025-05-21 | 7.92 | 7.91 | -0.03 | -0.38% | 7.89 | 7.98 | 69178 | 5485.51 | 0.63% |
| 2025-05-20 | 7.91 | 7.94 | 0.01 | 0.13% | 7.90 | 8.00 | 91399 | 7273.32 | 0.83% |
| 2025-05-19 | 7.76 | 7.93 | 0.16 | 2.06% | 7.74 | 7.94 | 106756 | 8398.28 | 0.97% |
| 2025-05-16 | 7.83 | 7.77 | -0.08 | -1.02% | 7.73 | 7.85 | 75088 | 5837.76 | 0.68% |
| 2025-05-15 | 7.81 | 7.85 | 0.04 | 0.51% | 7.76 | 7.90 | 89580 | 7024.15 | 0.81% |
| 2025-05-14 | 7.81 | 7.81 | -0.01 | -0.13% | 7.76 | 7.85 | 66606 | 5190.64 | 0.60% |
| 2025-05-13 | 7.85 | 7.82 | 0.00 | 0.00% | 7.75 | 7.85 | 80586 | 6285.10 | 0.73% |
| 2025-05-12 | 7.87 | 7.82 | -0.02 | -0.26% | 7.78 | 7.89 | 85717 | 6690.60 | 0.78% |
| 2025-05-09 | 7.89 | 7.84 | 0.00 | 0.00% | 7.83 | 7.91 | 66288 | 5209.57 | 0.60% |
| 2025-05-08 | 7.84 | 7.84 | -0.04 | -0.51% | 7.82 | 7.89 | 65848 | 5167.15 | 0.60% |
| 2025-05-07 | 7.89 | 7.88 | 0.03 | 0.38% | 7.84 | 7.97 | 89791 | 7083.90 | 0.81% |
| 2025-05-06 | 7.91 | 7.85 | -0.03 | -0.38% | 7.78 | 7.93 | 141903 | 11107.79 | 1.29% |
| 2025-04-30 | 8.04 | 7.88 | -0.17 | -2.11% | 7.86 | 8.05 | 127191 | 10086.98 | 1.15% |
| 2025-04-29 | 7.85 | 8.05 | 0.11 | 1.39% | 7.85 | 8.05 | 143429 | 11461.76 | 1.30% |
| 2025-04-28 | 7.98 | 7.94 | -0.05 | -0.63% | 7.87 | 7.99 | 125786 | 9975.64 | 1.14% |
| 2025-04-25 | 7.92 | 7.99 | 0.07 | 0.88% | 7.90 | 8.08 | 149973 | 12017.46 | 1.36% |
| 2025-04-24 | 7.89 | 7.92 | 0.04 | 0.51% | 7.84 | 7.97 | 123324 | 9748.95 | 1.12% |
| 2025-04-23 | 7.96 | 7.88 | -0.10 | -1.25% | 7.86 | 8.03 | 163722 | 12952.84 | 1.48% |
| 2025-04-22 | 7.80 | 7.98 | 0.30 | 3.91% | 7.79 | 8.00 | 288111 | 22840.71 | 2.61% |
| 2025-04-21 | 7.63 | 7.68 | -0.01 | -0.13% | 7.62 | 7.77 | 107394 | 8270.84 | 0.97% |
| 2025-04-18 | 7.86 | 7.69 | -0.20 | -2.53% | 7.68 | 7.89 | 148924 | 11559.62 | 1.35% |
| 2025-04-17 | 7.78 | 7.89 | 0.04 | 0.51% | 7.73 | 7.93 | 201332 | 15846.07 | 1.83% |
| 2025-04-16 | 7.73 | 7.85 | 0.13 | 1.68% | 7.66 | 7.90 | 268166 | 20931.80 | 2.43% |
| 2025-04-15 | 7.62 | 7.72 | 0.08 | 1.05% | 7.55 | 7.76 | 183413 | 14076.04 | 1.66% |
| 2025-04-14 | 7.54 | 7.64 | 0.12 | 1.60% | 7.52 | 7.71 | 145109 | 11042.38 | 1.32% |
| 2025-04-11 | 7.60 | 7.52 | -0.13 | -1.70% | 7.50 | 7.65 | 125851 | 9503.27 | 1.14% |
| 2025-04-10 | 7.59 | 7.65 | 0.09 | 1.19% | 7.47 | 7.72 | 198292 | 15080.75 | 1.80% |
| 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% |
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。
