| 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 | 8.39 | 8.26 | -0.05 | -0.60% | 8.26 | 8.49 | 105410 | 8832.76 | 3.58% |
| 2025-05-22 | 8.42 | 8.31 | -0.15 | -1.77% | 8.31 | 8.56 | 102762 | 8646.25 | 3.49% |
| 2025-05-21 | 8.52 | 8.46 | -0.16 | -1.86% | 8.43 | 8.70 | 136767 | 11713.88 | 4.64% |
| 2025-05-20 | 8.49 | 8.62 | 0.10 | 1.17% | 8.49 | 8.82 | 154308 | 13363.09 | 5.23% |
| 2025-05-19 | 8.67 | 8.52 | -0.10 | -1.16% | 8.48 | 8.68 | 118032 | 10074.13 | 4.00% |
| 2025-05-16 | 8.74 | 8.62 | -0.14 | -1.60% | 8.51 | 8.75 | 126197 | 10844.93 | 4.28% |
| 2025-05-15 | 8.60 | 8.76 | 0.17 | 1.98% | 8.46 | 8.80 | 206465 | 17864.63 | 7.00% |
| 2025-05-14 | 8.50 | 8.59 | -0.01 | -0.12% | 8.43 | 8.59 | 132126 | 11275.17 | 4.48% |
| 2025-05-13 | 8.54 | 8.60 | 0.10 | 1.18% | 8.42 | 8.66 | 178969 | 15290.11 | 6.07% |
| 2025-05-12 | 8.64 | 8.50 | -0.10 | -1.16% | 8.30 | 8.66 | 196490 | 16637.94 | 6.66% |
| 2025-05-09 | 8.75 | 8.60 | -0.41 | -4.55% | 8.54 | 8.98 | 298034 | 25997.27 | 10.11% |
| 2025-05-08 | 9.70 | 9.01 | -1.00 | -9.99% | 9.01 | 9.89 | 483541 | 44327.86 | 16.40% |
| 2025-05-07 | 10.00 | 10.01 | 0.13 | 1.32% | 9.80 | 10.87 | 663234 | 68597.59 | 22.49% |
| 2025-05-06 | 8.80 | 9.88 | 0.90 | 10.02% | 8.51 | 9.88 | 485445 | 44574.50 | 16.46% |
| 2025-04-30 | 8.98 | 8.98 | 0.82 | 10.05% | 8.98 | 8.98 | 78212 | 7023.42 | 2.65% |
| 2025-04-29 | 7.41 | 8.16 | 0.74 | 9.97% | 7.39 | 8.16 | 122511 | 9712.94 | 4.16% |
| 2025-04-28 | 7.77 | 7.42 | -0.39 | -4.99% | 7.32 | 7.77 | 74380 | 5538.17 | 2.52% |
| 2025-04-25 | 7.92 | 7.81 | -0.12 | -1.51% | 7.80 | 7.98 | 49443 | 3884.68 | 1.68% |
| 2025-04-24 | 7.92 | 7.93 | 0.01 | 0.13% | 7.86 | 8.13 | 63056 | 5036.59 | 2.14% |
| 2025-04-23 | 8.12 | 7.92 | -0.19 | -2.34% | 7.90 | 8.16 | 61834 | 4938.58 | 2.10% |
| 2025-04-22 | 8.07 | 8.11 | -0.06 | -0.73% | 8.04 | 8.26 | 74147 | 6018.88 | 2.51% |
| 2025-04-21 | 7.85 | 8.17 | 0.28 | 3.55% | 7.78 | 8.48 | 102501 | 8337.64 | 3.48% |
| 2025-04-18 | 7.99 | 7.89 | -0.12 | -1.50% | 7.79 | 8.12 | 53120 | 4206.96 | 1.80% |
| 2025-04-17 | 7.74 | 8.01 | 0.23 | 2.96% | 7.69 | 8.14 | 93701 | 7465.98 | 3.18% |
| 2025-04-16 | 7.94 | 7.78 | -0.11 | -1.39% | 7.58 | 7.98 | 60877 | 4730.80 | 2.06% |
| 2025-04-15 | 7.92 | 7.89 | -0.01 | -0.13% | 7.83 | 8.12 | 84358 | 6710.71 | 2.86% |
| 2025-04-14 | 7.69 | 7.90 | 0.25 | 3.27% | 7.62 | 8.01 | 94660 | 7442.57 | 3.21% |
| 2025-04-11 | 7.64 | 7.65 | -0.15 | -1.92% | 7.55 | 7.91 | 114546 | 8842.46 | 3.88% |
| 2025-04-10 | 7.11 | 7.80 | 0.71 | 10.01% | 7.11 | 7.80 | 139520 | 10494.21 | 4.73% |
| 2025-04-09 | 6.85 | 7.09 | 0.06 | 0.85% | 6.37 | 7.14 | 85518 | 5777.60 | 2.90% |
| 2025-04-08 | 7.25 | 7.03 | -0.17 | -2.36% | 6.87 | 7.25 | 94040 | 6617.92 | 3.19% |
| 2025-04-07 | 7.37 | 7.20 | -0.80 | -10.00% | 7.20 | 7.65 | 65788 | 4811.02 | 2.23% |
| 2025-04-03 | 7.87 | 8.00 | 0.13 | 1.65% | 7.80 | 8.15 | 89016 | 7102.04 | 3.02% |
| 2025-04-02 | 7.88 | 7.87 | -0.06 | -0.76% | 7.76 | 8.02 | 74932 | 5919.12 | 2.54% |
| 2025-04-01 | 7.53 | 7.93 | 0.37 | 4.89% | 7.53 | 8.16 | 144462 | 11462.18 | 4.90% |
| 2025-03-31 | 7.86 | 7.56 | -0.13 | -1.69% | 7.43 | 8.00 | 76710 | 5852.29 | 2.60% |
| 2025-03-28 | 7.65 | 7.69 | 0.07 | 0.92% | 7.54 | 7.93 | 110373 | 8561.41 | 3.74% |
| 2025-03-27 | 7.55 | 7.62 | 0.06 | 0.79% | 7.40 | 7.66 | 55265 | 4168.59 | 1.87% |
| 2025-03-26 | 7.34 | 7.56 | 0.19 | 2.58% | 7.30 | 7.60 | 70842 | 5326.89 | 2.40% |
| 2025-03-25 | 7.42 | 7.37 | -0.10 | -1.34% | 7.23 | 7.48 | 74064 | 5443.97 | 2.51% |
| 2025-03-24 | 7.74 | 7.47 | -0.39 | -4.96% | 7.34 | 7.88 | 131217 | 10007.21 | 4.45% |
| 2025-03-21 | 8.45 | 7.86 | -0.33 | -4.03% | 7.83 | 8.58 | 176466 | 14388.93 | 5.99% |
| 2025-03-20 | 8.10 | 8.19 | 0.21 | 2.63% | 7.98 | 8.76 | 218059 | 18073.28 | 7.40% |
| 2025-03-19 | 8.06 | 7.98 | -0.08 | -0.99% | 7.93 | 8.16 | 85844 | 6882.44 | 2.91% |
| 2025-03-18 | 8.20 | 8.06 | -0.03 | -0.37% | 8.00 | 8.21 | 104399 | 8426.75 | 3.54% |
| 2025-03-17 | 8.40 | 8.09 | -0.25 | -3.00% | 8.08 | 8.40 | 231725 | 18952.71 | 7.86% |
| 2025-03-14 | 7.61 | 8.34 | 0.76 | 10.03% | 7.56 | 8.34 | 221150 | 17823.21 | 7.50% |
| 2025-03-13 | 7.63 | 7.58 | -0.05 | -0.66% | 7.44 | 7.63 | 37082 | 2794.55 | 1.26% |
| 2025-03-12 | 7.61 | 7.63 | 0.02 | 0.26% | 7.56 | 7.80 | 48993 | 3746.52 | 1.66% |
| 2025-03-11 | 7.57 | 7.61 | -0.03 | -0.39% | 7.50 | 7.62 | 29131 | 2201.82 | 0.99% |
| 2025-03-10 | 7.62 | 7.64 | 0.03 | 0.39% | 7.55 | 7.70 | 36476 | 2780.01 | 1.24% |
| 2025-03-07 | 7.67 | 7.61 | -0.08 | -1.04% | 7.57 | 7.79 | 57412 | 4395.53 | 1.95% |
| 2025-03-06 | 7.71 | 7.69 | -0.02 | -0.26% | 7.63 | 7.74 | 45408 | 3485.22 | 1.54% |
| 2025-03-05 | 7.79 | 7.71 | -0.09 | -1.15% | 7.60 | 7.83 | 49780 | 3815.19 | 1.69% |
| 2025-03-04 | 7.68 | 7.80 | 0.11 | 1.43% | 7.59 | 7.80 | 46994 | 3630.64 | 1.59% |
| 2025-03-03 | 7.55 | 7.69 | 0.14 | 1.85% | 7.54 | 7.73 | 54600 | 4183.09 | 1.85% |
| 2025-02-28 | 7.72 | 7.55 | -0.19 | -2.45% | 7.53 | 7.79 | 69697 | 5333.51 | 2.36% |
| 2025-02-27 | 7.68 | 7.74 | 0.04 | 0.52% | 7.57 | 7.79 | 66226 | 5086.31 | 2.25% |
| 2025-02-26 | 7.51 | 7.70 | 0.17 | 2.26% | 7.47 | 7.76 | 100218 | 7646.65 | 3.40% |
| 2025-02-25 | 7.34 | 7.53 | 0.08 | 1.07% | 7.34 | 8.10 | 109956 | 8376.29 | 3.73% |
| 2025-02-24 | 7.40 | 7.45 | 0.04 | 0.54% | 7.34 | 7.54 | 37212 | 2768.51 | 1.26% |
| 2025-02-21 | 7.50 | 7.41 | -0.09 | -1.20% | 7.30 | 7.52 | 34722 | 2563.42 | 1.18% |
| 2025-02-20 | 7.46 | 7.50 | 0.06 | 0.81% | 7.44 | 7.57 | 28202 | 2118.89 | 0.96% |
| 2025-02-19 | 7.37 | 7.44 | 0.05 | 0.68% | 7.32 | 7.49 | 24184 | 1793.81 | 0.82% |
| 2025-02-18 | 7.62 | 7.39 | -0.20 | -2.64% | 7.36 | 7.62 | 36774 | 2747.39 | 1.25% |
| 2025-02-17 | 7.41 | 7.59 | 0.16 | 2.15% | 7.41 | 7.63 | 40247 | 3034.87 | 1.37% |
| 2025-02-14 | 7.36 | 7.43 | 0.05 | 0.68% | 7.36 | 7.50 | 30340 | 2261.62 | 1.03% |
| 2025-02-13 | 7.51 | 7.38 | -0.14 | -1.86% | 7.37 | 7.52 | 34977 | 2598.21 | 1.19% |
| 2025-02-12 | 7.49 | 7.52 | 0.00 | 0.00% | 7.44 | 7.68 | 36561 | 2741.60 | 1.24% |
| 2025-02-11 | 7.58 | 7.52 | -0.04 | -0.53% | 7.45 | 7.61 | 30167 | 2260.44 | 1.02% |
| 2025-02-10 | 7.37 | 7.56 | 0.20 | 2.72% | 7.36 | 7.57 | 41330 | 3087.97 | 1.40% |
| 2025-02-07 | 7.27 | 7.36 | 0.08 | 1.10% | 7.26 | 7.43 | 49458 | 3636.11 | 1.68% |
| 2025-02-06 | 7.17 | 7.28 | 0.04 | 0.55% | 7.11 | 7.30 | 50279 | 3626.96 | 1.71% |
| 2025-02-05 | 7.11 | 7.24 | 0.19 | 2.70% | 7.06 | 7.54 | 62675 | 4540.26 | 2.13% |
| 2025-01-27 | 7.02 | 7.05 | 0.06 | 0.86% | 7.00 | 7.20 | 32782 | 2328.63 | 1.11% |
| 2025-01-24 | 6.99 | 6.99 | 0.06 | 0.87% | 6.87 | 7.00 | 27911 | 1935.28 | 0.95% |
| 2025-01-23 | 6.98 | 6.93 | 0.03 | 0.43% | 6.93 | 7.07 | 30117 | 2109.55 | 1.02% |
| 2025-01-22 | 7.01 | 6.90 | -0.11 | -1.57% | 6.87 | 7.01 | 25360 | 1754.39 | 0.86% |
| 2025-01-21 | 7.18 | 7.01 | -0.12 | -1.68% | 6.99 | 7.21 | 32046 | 2261.60 | 1.09% |
| 2025-01-20 | 7.04 | 7.13 | 0.09 | 1.28% | 6.97 | 7.20 | 39659 | 2819.21 | 1.35% |
汉商集团(600774)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。
