| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 5.95 | 6.07 | 0.18 | 3.06% | 5.93 | 6.12 | 1909970 | 115544.00 | 3.79% |
| 2025-08-22 | 5.81 | 5.89 | 0.06 | 1.03% | 5.80 | 5.90 | 894066 | 52424.04 | 1.77% |
| 2025-08-21 | 5.93 | 5.83 | -0.07 | -1.19% | 5.80 | 5.95 | 1145638 | 67104.80 | 2.27% |
| 2025-08-20 | 5.77 | 5.90 | 0.11 | 1.90% | 5.75 | 6.05 | 2036183 | 120503.90 | 4.04% |
| 2025-08-19 | 5.76 | 5.79 | 0.04 | 0.70% | 5.69 | 5.84 | 1299983 | 74854.39 | 2.58% |
| 2025-08-18 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 947967 | 54621.04 | 1.88% |
| 2025-08-15 | 5.65 | 5.79 | 0.13 | 2.30% | 5.63 | 5.79 | 917851 | 52729.14 | 1.82% |
| 2025-08-14 | 5.76 | 5.66 | -0.11 | -1.91% | 5.65 | 5.78 | 728177 | 41579.81 | 1.44% |
| 2025-08-13 | 5.66 | 5.77 | 0.12 | 2.12% | 5.65 | 5.77 | 939739 | 53821.17 | 1.86% |
| 2025-08-12 | 5.67 | 5.65 | -0.04 | -0.70% | 5.62 | 5.68 | 480341 | 27129.99 | 0.95% |
| 2025-08-11 | 5.67 | 5.69 | 0.00 | 0.00% | 5.65 | 5.70 | 639745 | 36344.90 | 1.27% |
| 2025-08-08 | 5.66 | 5.69 | 0.02 | 0.35% | 5.65 | 5.74 | 675019 | 38416.43 | 1.34% |
| 2025-08-07 | 5.66 | 5.67 | 0.00 | 0.00% | 5.58 | 5.69 | 678196 | 38240.56 | 1.35% |
| 2025-08-06 | 5.58 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 799335 | 45195.70 | 1.59% |
| 2025-08-05 | 5.53 | 5.60 | 0.08 | 1.45% | 5.50 | 5.62 | 675982 | 37705.36 | 1.34% |
| 2025-08-04 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.54 | 568392 | 31125.23 | 1.13% |
| 2025-08-01 | 5.46 | 5.48 | 0.01 | 0.18% | 5.45 | 5.53 | 585230 | 32101.55 | 1.16% |
| 2025-07-31 | 5.61 | 5.47 | -0.18 | -3.19% | 5.46 | 5.63 | 1037460 | 57265.96 | 2.06% |
| 2025-07-30 | 5.76 | 5.65 | -0.11 | -1.91% | 5.62 | 5.79 | 919900 | 52465.54 | 1.83% |
| 2025-07-29 | 5.66 | 5.76 | 0.08 | 1.41% | 5.64 | 5.89 | 1245398 | 71799.57 | 2.47% |
| 2025-07-28 | 5.72 | 5.68 | -0.05 | -0.87% | 5.61 | 5.73 | 801172 | 45476.93 | 1.59% |
| 2025-07-25 | 5.79 | 5.73 | -0.08 | -1.38% | 5.70 | 5.80 | 926708 | 53144.20 | 1.84% |
| 2025-07-24 | 5.62 | 5.81 | 0.17 | 3.01% | 5.62 | 5.82 | 1427493 | 82093.48 | 2.83% |
| 2025-07-23 | 5.73 | 5.64 | -0.08 | -1.40% | 5.62 | 5.74 | 924972 | 52484.32 | 1.84% |
| 2025-07-22 | 5.62 | 5.72 | 0.11 | 1.96% | 5.57 | 5.72 | 1418284 | 80130.66 | 2.81% |
| 2025-07-21 | 5.55 | 5.61 | 0.12 | 2.19% | 5.52 | 5.63 | 1101423 | 61557.68 | 2.19% |
| 2025-07-18 | 5.39 | 5.49 | 0.12 | 2.23% | 5.38 | 5.53 | 1018445 | 55811.34 | 2.02% |
| 2025-07-17 | 5.38 | 5.37 | 0.00 | 0.00% | 5.34 | 5.39 | 378090 | 20287.86 | 0.75% |
| 2025-07-16 | 5.40 | 5.37 | -0.04 | -0.74% | 5.34 | 5.43 | 485085 | 26084.08 | 0.95% |
| 2025-07-15 | 5.45 | 5.41 | -0.05 | -0.92% | 5.37 | 5.50 | 628944 | 34120.73 | 1.24% |
| 2025-07-14 | 5.46 | 5.46 | 0.02 | 0.37% | 5.43 | 5.51 | 729354 | 39886.06 | 1.43% |
| 2025-07-11 | 5.35 | 5.44 | 0.10 | 1.87% | 5.35 | 5.51 | 1280536 | 69670.20 | 2.52% |
| 2025-07-10 | 5.28 | 5.34 | 0.06 | 1.14% | 5.27 | 5.35 | 491801 | 26149.42 | 0.97% |
| 2025-07-09 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.36 | 546885 | 28989.60 | 1.07% |
| 2025-07-08 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.34 | 348863 | 18586.38 | 0.69% |
| 2025-07-07 | 5.33 | 5.30 | -0.04 | -0.75% | 5.29 | 5.33 | 301465 | 16006.14 | 0.59% |
| 2025-07-04 | 5.38 | 5.34 | -0.05 | -0.93% | 5.31 | 5.39 | 516849 | 27598.82 | 1.02% |
| 2025-07-03 | 5.39 | 5.39 | 0.01 | 0.19% | 5.34 | 5.40 | 437945 | 23521.33 | 0.86% |
| 2025-07-02 | 5.33 | 5.38 | 0.05 | 0.94% | 5.29 | 5.41 | 805348 | 43150.18 | 1.58% |
| 2025-07-01 | 5.28 | 5.33 | 0.04 | 0.76% | 5.25 | 5.33 | 468579 | 24758.27 | 0.92% |
| 2025-06-30 | 5.32 | 5.29 | 0.00 | 0.00% | 5.26 | 5.33 | 481355 | 25449.69 | 0.95% |
| 2025-06-27 | 5.23 | 5.29 | 0.08 | 1.54% | 5.23 | 5.35 | 940725 | 49887.80 | 1.85% |
| 2025-06-26 | 5.20 | 5.21 | 0.01 | 0.19% | 5.18 | 5.26 | 491615 | 25650.03 | 0.97% |
| 2025-06-25 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.20 | 475844 | 24578.93 | 0.93% |
| 2025-06-24 | 5.10 | 5.17 | 0.08 | 1.57% | 5.09 | 5.17 | 422773 | 21777.59 | 0.83% |
| 2025-06-23 | 5.07 | 5.09 | 0.00 | 0.00% | 5.06 | 5.11 | 318545 | 16214.26 | 0.63% |
| 2025-06-20 | 5.09 | 5.09 | 0.01 | 0.20% | 5.06 | 5.10 | 260407 | 13238.61 | 0.51% |
| 2025-06-19 | 5.15 | 5.08 | -0.06 | -1.17% | 5.06 | 5.16 | 449183 | 22922.03 | 0.88% |
| 2025-06-18 | 5.29 | 5.27 | -0.01 | -0.19% | 5.22 | 5.30 | 387169 | 20344.29 | 0.76% |
| 2025-06-17 | 5.27 | 5.28 | 0.01 | 0.19% | 5.25 | 5.30 | 302055 | 15942.01 | 0.59% |
| 2025-06-16 | 5.27 | 5.27 | 0.00 | 0.00% | 5.26 | 5.31 | 405591 | 21415.69 | 0.80% |
| 2025-06-13 | 5.31 | 5.27 | -0.04 | -0.75% | 5.26 | 5.33 | 521493 | 27559.70 | 1.02% |
| 2025-06-12 | 5.32 | 5.31 | -0.02 | -0.38% | 5.29 | 5.33 | 334617 | 17741.15 | 0.66% |
| 2025-06-11 | 5.25 | 5.33 | 0.08 | 1.52% | 5.24 | 5.34 | 740321 | 39276.09 | 1.45% |
| 2025-06-10 | 5.26 | 5.25 | -0.01 | -0.19% | 5.20 | 5.27 | 415253 | 21757.79 | 0.82% |
| 2025-06-09 | 5.27 | 5.26 | -0.01 | -0.19% | 5.23 | 5.28 | 497534 | 26171.22 | 0.98% |
| 2025-06-06 | 5.24 | 5.27 | 0.06 | 1.15% | 5.23 | 5.28 | 530335 | 27901.02 | 1.04% |
| 2025-06-05 | 5.24 | 5.21 | -0.03 | -0.57% | 5.19 | 5.25 | 288743 | 15059.26 | 0.57% |
| 2025-06-04 | 5.16 | 5.24 | 0.08 | 1.55% | 5.16 | 5.24 | 408421 | 21312.20 | 0.80% |
| 2025-06-03 | 5.13 | 5.16 | 0.03 | 0.58% | 5.12 | 5.17 | 225612 | 11624.67 | 0.44% |
| 2025-05-30 | 5.17 | 5.13 | -0.05 | -0.97% | 5.12 | 5.17 | 240534 | 12357.86 | 0.47% |
| 2025-05-29 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 260178 | 13441.88 | 0.51% |
| 2025-05-28 | 5.13 | 5.14 | 0.01 | 0.19% | 5.12 | 5.16 | 206408 | 10612.58 | 0.41% |
| 2025-05-27 | 5.18 | 5.13 | -0.05 | -0.97% | 5.11 | 5.18 | 307629 | 15794.95 | 0.60% |
| 2025-05-26 | 5.16 | 5.18 | 0.01 | 0.19% | 5.15 | 5.21 | 256837 | 13306.99 | 0.50% |
| 2025-05-23 | 5.20 | 5.17 | -0.03 | -0.58% | 5.17 | 5.23 | 301499 | 15681.02 | 0.59% |
| 2025-05-22 | 5.24 | 5.20 | -0.06 | -1.14% | 5.19 | 5.24 | 381004 | 19860.07 | 0.75% |
| 2025-05-21 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.27 | 404397 | 21215.20 | 0.79% |
| 2025-05-20 | 5.22 | 5.23 | -0.01 | -0.19% | 5.20 | 5.24 | 328929 | 17166.45 | 0.65% |
| 2025-05-19 | 5.23 | 5.24 | 0.02 | 0.38% | 5.21 | 5.24 | 245988 | 12856.38 | 0.48% |
| 2025-05-16 | 5.24 | 5.22 | -0.03 | -0.57% | 5.21 | 5.28 | 314086 | 16445.27 | 0.62% |
| 2025-05-15 | 5.28 | 5.25 | -0.03 | -0.57% | 5.24 | 5.31 | 436178 | 23009.11 | 0.86% |
| 2025-05-14 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.29 | 485606 | 25540.83 | 0.95% |
| 2025-05-13 | 5.30 | 5.25 | 0.00 | 0.00% | 5.22 | 5.31 | 423362 | 22240.22 | 0.83% |
| 2025-05-12 | 5.22 | 5.25 | 0.06 | 1.16% | 5.20 | 5.26 | 454653 | 23798.74 | 0.89% |
| 2025-05-09 | 5.22 | 5.19 | -0.02 | -0.38% | 5.16 | 5.22 | 372415 | 19308.15 | 0.73% |
| 2025-05-08 | 5.20 | 5.21 | 0.00 | 0.00% | 5.18 | 5.23 | 377279 | 19654.88 | 0.74% |
| 2025-05-07 | 5.21 | 5.21 | 0.03 | 0.58% | 5.17 | 5.22 | 541026 | 28087.32 | 1.06% |
| 2025-05-06 | 5.10 | 5.18 | 0.10 | 1.97% | 5.10 | 5.19 | 526809 | 27187.06 | 1.03% |
| 2025-04-30 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.11 | 308447 | 15698.91 | 0.61% |
驰宏锌锗(600497)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。
