| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 8.23 | 8.19 | -0.08 | -0.97% | 8.18 | 8.29 | 148175 | 12197.33 | 1.34% |
| 2026-02-05 | 8.14 | 8.27 | 0.13 | 1.60% | 8.12 | 8.29 | 230136 | 18949.54 | 2.09% |
| 2026-02-04 | 8.06 | 8.14 | 0.08 | 0.99% | 8.01 | 8.16 | 125254 | 10151.85 | 1.14% |
| 2026-02-03 | 8.08 | 8.06 | -0.01 | -0.12% | 7.98 | 8.18 | 160441 | 12924.72 | 1.45% |
| 2026-02-02 | 8.13 | 8.07 | -0.06 | -0.74% | 8.05 | 8.24 | 218200 | 17821.51 | 1.98% |
| 2026-01-30 | 8.16 | 8.13 | -0.08 | -0.97% | 8.08 | 8.21 | 154108 | 12542.24 | 1.40% |
| 2026-01-29 | 8.00 | 8.21 | 0.20 | 2.50% | 7.97 | 8.22 | 213057 | 17278.97 | 1.93% |
| 2026-01-28 | 8.03 | 8.01 | -0.01 | -0.12% | 8.00 | 8.08 | 117830 | 9461.13 | 1.07% |
| 2026-01-27 | 8.15 | 8.02 | -0.13 | -1.60% | 8.00 | 8.15 | 119248 | 9585.10 | 1.08% |
| 2026-01-26 | 8.10 | 8.15 | 0.01 | 0.12% | 8.02 | 8.16 | 144308 | 11674.41 | 1.31% |
| 2026-01-23 | 8.13 | 8.14 | 0.00 | 0.00% | 8.09 | 8.17 | 96573 | 7848.86 | 0.88% |
| 2026-01-22 | 8.10 | 8.14 | 0.04 | 0.49% | 8.08 | 8.16 | 88015 | 7158.41 | 0.80% |
| 2026-01-21 | 8.16 | 8.10 | -0.06 | -0.74% | 8.06 | 8.17 | 106678 | 8629.75 | 0.97% |
| 2026-01-20 | 8.13 | 8.16 | 0.03 | 0.37% | 8.10 | 8.18 | 110053 | 8961.77 | 1.00% |
| 2026-01-19 | 7.95 | 8.13 | 0.16 | 2.01% | 7.95 | 8.22 | 189428 | 15357.88 | 1.72% |
| 2026-01-16 | 8.04 | 7.97 | -0.05 | -0.62% | 7.94 | 8.04 | 77656 | 6196.02 | 0.70% |
| 2026-01-15 | 7.99 | 8.02 | 0.03 | 0.38% | 7.96 | 8.05 | 67564 | 5409.15 | 0.61% |
| 2026-01-14 | 7.99 | 7.99 | 0.00 | 0.00% | 7.94 | 8.08 | 153869 | 12345.41 | 1.40% |
| 2026-01-13 | 8.06 | 7.99 | -0.07 | -0.87% | 7.97 | 8.07 | 108475 | 8703.15 | 0.98% |
| 2026-01-12 | 7.97 | 8.06 | 0.09 | 1.13% | 7.96 | 8.07 | 138270 | 11078.31 | 1.25% |
| 2026-01-09 | 7.96 | 7.97 | 0.01 | 0.13% | 7.92 | 7.99 | 86853 | 6914.13 | 0.79% |
| 2026-01-08 | 7.96 | 7.96 | -0.01 | -0.13% | 7.92 | 7.99 | 86367 | 6867.99 | 0.78% |
| 2026-01-07 | 7.98 | 7.97 | -0.01 | -0.13% | 7.95 | 8.04 | 99219 | 7932.05 | 0.90% |
| 2026-01-06 | 7.92 | 7.98 | 0.06 | 0.76% | 7.90 | 7.99 | 101353 | 8072.10 | 0.92% |
| 2026-01-05 | 7.92 | 7.92 | 0.00 | 0.00% | 7.86 | 7.99 | 120647 | 9531.31 | 1.09% |
| 2025-12-31 | 7.84 | 7.92 | 0.06 | 0.76% | 7.82 | 7.97 | 113868 | 8980.38 | 1.03% |
| 2025-12-30 | 7.87 | 7.86 | 0.02 | 0.26% | 7.82 | 7.88 | 66840 | 5249.21 | 0.61% |
| 2025-12-29 | 7.92 | 7.84 | -0.08 | -1.01% | 7.83 | 7.92 | 82286 | 6466.35 | 0.75% |
| 2025-12-26 | 7.96 | 7.92 | -0.06 | -0.75% | 7.91 | 7.98 | 89229 | 7081.36 | 0.81% |
| 2025-12-25 | 7.99 | 7.98 | -0.01 | -0.13% | 7.96 | 8.01 | 55312 | 4411.56 | 0.50% |
| 2025-12-24 | 8.00 | 7.99 | -0.02 | -0.25% | 7.95 | 8.01 | 83912 | 6692.73 | 0.76% |
| 2025-12-23 | 8.08 | 8.01 | -0.07 | -0.87% | 7.99 | 8.11 | 79634 | 6401.62 | 0.72% |
| 2025-12-22 | 8.09 | 8.08 | -0.01 | -0.12% | 8.01 | 8.11 | 103656 | 8367.54 | 0.94% |
| 2025-12-19 | 8.08 | 8.09 | 0.04 | 0.50% | 8.00 | 8.11 | 93484 | 7541.07 | 0.85% |
| 2025-12-18 | 7.92 | 8.05 | 0.09 | 1.13% | 7.92 | 8.07 | 97829 | 7854.26 | 0.89% |
| 2025-12-17 | 7.94 | 7.96 | 0.02 | 0.25% | 7.87 | 8.01 | 88235 | 7014.46 | 0.80% |
| 2025-12-16 | 7.91 | 7.94 | 0.03 | 0.38% | 7.88 | 7.99 | 93604 | 7428.11 | 0.85% |
| 2025-12-15 | 7.75 | 7.91 | 0.14 | 1.80% | 7.75 | 7.93 | 89321 | 7034.20 | 0.81% |
| 2025-12-12 | 7.87 | 7.77 | -0.06 | -0.77% | 7.76 | 7.90 | 87224 | 6807.45 | 0.79% |
| 2025-12-11 | 7.92 | 7.83 | -0.10 | -1.26% | 7.83 | 7.93 | 64192 | 5048.01 | 0.58% |
| 2025-12-10 | 7.88 | 7.93 | 0.05 | 0.63% | 7.86 | 7.94 | 58424 | 4619.16 | 0.53% |
| 2025-12-09 | 7.85 | 7.88 | 0.01 | 0.13% | 7.81 | 7.92 | 78018 | 6138.65 | 0.71% |
| 2025-12-08 | 7.92 | 7.87 | -0.04 | -0.51% | 7.87 | 7.94 | 65740 | 5191.52 | 0.60% |
| 2025-12-05 | 7.88 | 7.91 | 0.06 | 0.76% | 7.81 | 7.92 | 58904 | 4636.98 | 0.53% |
| 2025-12-04 | 7.99 | 7.85 | -0.13 | -1.63% | 7.84 | 7.99 | 80364 | 6340.09 | 0.73% |
| 2025-12-03 | 7.98 | 7.98 | 0.01 | 0.13% | 7.95 | 8.00 | 60582 | 4833.42 | 0.55% |
| 2025-12-02 | 7.96 | 7.97 | 0.01 | 0.13% | 7.89 | 8.00 | 62050 | 4931.81 | 0.56% |
| 2025-12-01 | 7.91 | 7.96 | 0.03 | 0.38% | 7.90 | 7.99 | 75418 | 6006.07 | 0.68% |
| 2025-11-28 | 7.83 | 7.93 | 0.09 | 1.15% | 7.80 | 7.97 | 86940 | 6859.29 | 0.79% |
| 2025-11-27 | 7.87 | 7.84 | -0.01 | -0.13% | 7.81 | 7.89 | 81164 | 6365.66 | 0.74% |
| 2025-11-26 | 7.91 | 7.85 | -0.05 | -0.63% | 7.85 | 7.93 | 88997 | 7020.02 | 0.81% |
| 2025-11-25 | 7.90 | 7.90 | 0.01 | 0.13% | 7.84 | 7.98 | 90251 | 7142.36 | 0.82% |
| 2025-11-24 | 7.97 | 7.89 | 0.00 | 0.00% | 7.86 | 8.00 | 92961 | 7356.73 | 0.84% |
| 2025-11-21 | 8.05 | 7.89 | -0.20 | -2.47% | 7.88 | 8.13 | 144759 | 11542.48 | 1.31% |
| 2025-11-20 | 8.22 | 8.09 | -0.13 | -1.58% | 8.07 | 8.23 | 123134 | 9999.41 | 1.12% |
| 2025-11-19 | 8.22 | 8.22 | 0.00 | 0.00% | 8.17 | 8.27 | 79249 | 6508.17 | 0.72% |
| 2025-11-18 | 8.25 | 8.22 | -0.07 | -0.84% | 8.18 | 8.31 | 98642 | 8118.78 | 0.89% |
| 2025-11-17 | 8.28 | 8.29 | -0.02 | -0.24% | 8.22 | 8.31 | 95849 | 7927.32 | 0.87% |
| 2025-11-14 | 8.39 | 8.31 | -0.11 | -1.31% | 8.30 | 8.49 | 117644 | 9862.28 | 1.07% |
| 2025-11-13 | 8.36 | 8.42 | 0.05 | 0.60% | 8.31 | 8.44 | 113171 | 9487.17 | 1.03% |
| 2025-11-12 | 8.43 | 8.37 | -0.06 | -0.71% | 8.35 | 8.45 | 116098 | 9738.56 | 1.05% |
| 2025-11-11 | 8.32 | 8.43 | 0.13 | 1.57% | 8.27 | 8.44 | 168145 | 14071.11 | 1.52% |
| 2025-11-10 | 8.20 | 8.30 | 0.11 | 1.34% | 8.18 | 8.33 | 149071 | 12345.20 | 1.35% |
| 2025-11-07 | 8.15 | 8.19 | 0.04 | 0.49% | 8.11 | 8.20 | 83816 | 6856.31 | 0.76% |
| 2025-11-06 | 8.10 | 8.15 | 0.01 | 0.12% | 8.10 | 8.17 | 69172 | 5629.52 | 0.63% |
| 2025-11-05 | 8.14 | 8.14 | -0.02 | -0.25% | 8.11 | 8.19 | 73128 | 5962.26 | 0.66% |
| 2025-11-04 | 8.20 | 8.16 | -0.06 | -0.73% | 8.13 | 8.23 | 101633 | 8312.85 | 0.92% |
| 2025-11-03 | 8.16 | 8.22 | 0.08 | 0.98% | 8.11 | 8.23 | 152736 | 12487.97 | 1.38% |
| 2025-10-31 | 8.09 | 8.14 | 0.04 | 0.49% | 8.03 | 8.14 | 135209 | 10943.26 | 1.23% |
| 2025-10-30 | 8.09 | 8.10 | 0.01 | 0.12% | 8.02 | 8.11 | 111915 | 9032.38 | 1.01% |
| 2025-10-29 | 8.09 | 8.09 | 0.00 | 0.00% | 8.02 | 8.10 | 63933 | 5150.03 | 0.58% |
| 2025-10-28 | 8.03 | 8.09 | 0.05 | 0.62% | 8.02 | 8.10 | 76689 | 6188.78 | 0.70% |
| 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% |
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。
