| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.63 | 8.70 | 0.13 | 1.52% | 8.47 | 8.74 | 40470 | 3512.81 | 1.37% |
| 2026-03-24 | 8.31 | 8.57 | 0.47 | 5.80% | 8.21 | 8.58 | 67168 | 5648.78 | 2.28% |
| 2026-03-23 | 8.55 | 8.10 | -0.63 | -7.22% | 8.00 | 8.63 | 64231 | 5346.89 | 2.18% |
| 2026-03-20 | 9.02 | 8.73 | -0.36 | -3.96% | 8.72 | 9.20 | 47126 | 4184.10 | 1.60% |
| 2026-03-19 | 9.33 | 9.09 | -0.27 | -2.88% | 9.06 | 9.34 | 34139 | 3126.30 | 1.16% |
| 2026-03-18 | 9.22 | 9.36 | 0.16 | 1.74% | 9.13 | 9.37 | 34410 | 3183.40 | 1.17% |
| 2026-03-17 | 9.42 | 9.20 | -0.21 | -2.23% | 9.20 | 9.49 | 37245 | 3484.59 | 1.26% |
| 2026-03-16 | 9.35 | 9.41 | -0.06 | -0.63% | 9.33 | 9.53 | 41591 | 3916.62 | 1.41% |
| 2026-03-13 | 9.44 | 9.47 | -0.01 | -0.11% | 9.39 | 9.61 | 43762 | 4163.18 | 1.48% |
| 2026-03-12 | 9.66 | 9.48 | -0.21 | -2.17% | 9.46 | 9.72 | 49145 | 4705.55 | 1.67% |
| 2026-03-11 | 9.90 | 9.69 | -0.18 | -1.82% | 9.66 | 9.95 | 56718 | 5546.00 | 1.92% |
| 2026-03-10 | 9.77 | 9.87 | 0.17 | 1.75% | 9.59 | 9.87 | 58472 | 5710.60 | 1.98% |
| 2026-03-09 | 9.78 | 9.70 | -0.19 | -1.92% | 9.57 | 9.87 | 66467 | 6430.47 | 2.25% |
| 2026-03-06 | 9.55 | 9.89 | 0.33 | 3.45% | 9.48 | 9.92 | 64478 | 6332.27 | 2.19% |
| 2026-03-05 | 9.72 | 9.56 | 0.00 | 0.00% | 9.52 | 9.78 | 59732 | 5753.03 | 2.03% |
| 2026-03-04 | 9.64 | 9.56 | -0.15 | -1.54% | 9.44 | 9.79 | 71494 | 6868.74 | 2.42% |
| 2026-03-03 | 10.08 | 9.71 | -0.39 | -3.86% | 9.71 | 10.33 | 110410 | 11011.73 | 3.74% |
| 2026-03-02 | 10.40 | 10.10 | -0.40 | -3.81% | 10.00 | 10.48 | 96067 | 9794.47 | 3.26% |
| 2026-02-27 | 10.32 | 10.50 | 0.13 | 1.25% | 10.17 | 10.63 | 74354 | 7753.35 | 2.52% |
| 2026-02-26 | 10.20 | 10.37 | 0.16 | 1.57% | 10.20 | 10.60 | 80917 | 8411.34 | 2.74% |
| 2026-02-25 | 10.18 | 10.21 | 0.10 | 0.99% | 10.13 | 10.44 | 76413 | 7845.02 | 2.59% |
| 2026-02-24 | 9.91 | 10.11 | 0.29 | 2.95% | 9.87 | 10.13 | 57969 | 5818.51 | 1.97% |
| 2026-02-13 | 9.79 | 9.82 | 0.05 | 0.51% | 9.76 | 9.92 | 52440 | 5165.48 | 1.78% |
| 2026-02-12 | 10.02 | 9.77 | -0.25 | -2.50% | 9.73 | 10.02 | 55091 | 5407.25 | 1.87% |
| 2026-02-11 | 10.06 | 10.02 | -0.03 | -0.30% | 9.92 | 10.09 | 55197 | 5539.85 | 1.87% |
| 2026-02-10 | 10.07 | 10.05 | -0.02 | -0.20% | 9.96 | 10.19 | 56069 | 5657.23 | 1.90% |
| 2026-02-09 | 9.88 | 10.07 | 0.24 | 2.44% | 9.88 | 10.09 | 83823 | 8382.18 | 2.84% |
| 2026-02-06 | 9.81 | 9.83 | 0.13 | 1.34% | 9.78 | 9.97 | 92141 | 9108.38 | 3.13% |
| 2026-02-05 | 9.66 | 9.70 | 0.08 | 0.83% | 9.61 | 9.86 | 84356 | 8223.35 | 2.86% |
| 2026-02-04 | 9.39 | 9.62 | 0.20 | 2.12% | 9.34 | 9.67 | 110326 | 10541.81 | 3.74% |
| 2026-02-03 | 9.33 | 9.42 | 0.10 | 1.07% | 9.27 | 9.47 | 99152 | 9304.64 | 3.36% |
| 2026-02-02 | 9.90 | 9.32 | -1.02 | -9.86% | 9.31 | 9.90 | 201167 | 19029.50 | 6.82% |
| 2026-01-30 | 10.68 | 10.34 | -0.55 | -5.05% | 10.29 | 10.80 | 169458 | 17692.07 | 5.75% |
| 2026-01-29 | 10.65 | 10.89 | 0.17 | 1.59% | 10.30 | 10.89 | 203687 | 21686.78 | 6.91% |
| 2026-01-28 | 11.12 | 10.72 | -0.51 | -4.54% | 10.66 | 11.17 | 237976 | 25829.54 | 8.07% |
| 2026-01-27 | 10.87 | 11.23 | 0.09 | 0.81% | 10.68 | 11.23 | 310127 | 34062.29 | 10.52% |
| 2026-01-26 | 10.99 | 11.14 | -0.41 | -3.55% | 10.65 | 11.55 | 472389 | 51818.05 | 16.02% |
| 2026-01-23 | 10.42 | 11.55 | 1.05 | 10.00% | 10.27 | 11.55 | 368089 | 41493.66 | 12.48% |
| 2026-01-22 | 10.60 | 10.50 | -0.44 | -4.02% | 10.38 | 11.10 | 313354 | 33283.87 | 10.63% |
| 2026-01-21 | 11.06 | 10.94 | -0.70 | -6.01% | 10.52 | 11.49 | 436566 | 47041.32 | 14.81% |
| 2026-01-20 | 10.99 | 11.64 | 1.06 | 10.02% | 10.56 | 11.64 | 438612 | 48861.25 | 14.88% |
| 2026-01-19 | 9.57 | 10.58 | 0.96 | 9.98% | 9.52 | 10.58 | 176849 | 17844.14 | 6.00% |
| 2026-01-16 | 9.62 | 9.62 | 0.03 | 0.31% | 9.40 | 9.66 | 44173 | 4204.83 | 1.50% |
| 2026-01-15 | 9.61 | 9.59 | 0.01 | 0.10% | 9.47 | 9.62 | 35606 | 3400.47 | 1.21% |
| 2026-01-14 | 9.60 | 9.58 | -0.06 | -0.62% | 9.43 | 9.73 | 53456 | 5126.78 | 1.81% |
| 2026-01-13 | 9.70 | 9.64 | 0.06 | 0.63% | 9.57 | 9.81 | 66293 | 6423.38 | 2.25% |
| 2026-01-12 | 9.47 | 9.58 | 0.13 | 1.38% | 9.34 | 9.58 | 54648 | 5178.30 | 1.85% |
| 2026-01-09 | 9.46 | 9.45 | -0.01 | -0.11% | 9.33 | 9.52 | 46892 | 4416.73 | 1.59% |
| 2026-01-08 | 9.34 | 9.46 | 0.11 | 1.18% | 9.24 | 9.55 | 70747 | 6659.83 | 2.40% |
| 2026-01-07 | 9.21 | 9.35 | 0.12 | 1.30% | 9.11 | 9.42 | 62756 | 5803.37 | 2.13% |
| 2026-01-06 | 9.30 | 9.23 | -0.03 | -0.32% | 9.18 | 9.34 | 38121 | 3529.12 | 1.29% |
| 2026-01-05 | 9.19 | 9.26 | 0.12 | 1.31% | 9.16 | 9.32 | 31775 | 2939.54 | 1.08% |
| 2025-12-31 | 9.17 | 9.14 | -0.03 | -0.33% | 9.05 | 9.18 | 31332 | 2858.51 | 1.06% |
| 2025-12-30 | 9.26 | 9.17 | -0.09 | -0.97% | 9.12 | 9.31 | 40911 | 3768.08 | 1.39% |
| 2025-12-29 | 9.40 | 9.26 | -0.11 | -1.17% | 9.15 | 9.46 | 49495 | 4598.09 | 1.68% |
| 2025-12-26 | 9.51 | 9.37 | -0.13 | -1.37% | 9.35 | 9.51 | 29286 | 2759.85 | 0.99% |
| 2025-12-25 | 9.45 | 9.50 | 0.09 | 0.96% | 9.37 | 9.51 | 29371 | 2773.83 | 1.00% |
| 2025-12-24 | 9.46 | 9.41 | -0.07 | -0.74% | 9.37 | 9.52 | 36297 | 3422.59 | 1.23% |
| 2025-12-23 | 9.55 | 9.48 | -0.10 | -1.04% | 9.41 | 9.60 | 28351 | 2692.34 | 0.96% |
| 2025-12-22 | 9.60 | 9.58 | -0.04 | -0.42% | 9.54 | 9.65 | 35749 | 3425.44 | 1.21% |
| 2025-12-19 | 9.37 | 9.62 | 0.23 | 2.45% | 9.34 | 9.65 | 52148 | 4965.71 | 1.77% |
| 2025-12-18 | 9.24 | 9.39 | 0.15 | 1.62% | 9.15 | 9.50 | 51204 | 4823.14 | 1.74% |
| 2025-12-17 | 9.21 | 9.24 | 0.05 | 0.54% | 9.05 | 9.27 | 39736 | 3642.19 | 1.35% |
| 2025-12-16 | 9.31 | 9.19 | -0.12 | -1.29% | 9.09 | 9.37 | 48623 | 4480.18 | 1.65% |
| 2025-12-15 | 9.12 | 9.31 | 0.31 | 3.44% | 8.97 | 9.40 | 70443 | 6534.60 | 2.39% |
| 2025-12-12 | 9.20 | 9.00 | -0.22 | -2.39% | 8.97 | 9.24 | 66969 | 6088.59 | 2.27% |
| 2025-12-11 | 9.80 | 9.22 | -0.31 | -3.25% | 9.20 | 9.83 | 86628 | 8121.98 | 2.94% |
| 2025-12-10 | 9.59 | 9.53 | -0.05 | -0.52% | 9.51 | 9.90 | 46462 | 4470.72 | 1.58% |
| 2025-12-09 | 9.75 | 9.58 | -0.17 | -1.74% | 9.58 | 9.79 | 27326 | 2641.14 | 0.93% |
| 2025-12-08 | 9.74 | 9.75 | 0.05 | 0.52% | 9.70 | 9.84 | 27384 | 2673.58 | 0.93% |
| 2025-12-05 | 9.74 | 9.70 | -0.05 | -0.51% | 9.57 | 9.80 | 35754 | 3452.51 | 1.21% |
| 2025-12-04 | 9.85 | 9.75 | -0.10 | -1.02% | 9.66 | 9.90 | 47756 | 4677.31 | 1.62% |
| 2025-12-03 | 9.90 | 9.85 | -0.01 | -0.10% | 9.74 | 9.97 | 26540 | 2603.65 | 0.90% |
| 2025-12-02 | 9.93 | 9.86 | -0.04 | -0.40% | 9.74 | 9.93 | 26629 | 2621.68 | 0.90% |
| 2025-12-01 | 10.03 | 9.90 | -0.09 | -0.90% | 9.87 | 10.14 | 37436 | 3740.99 | 1.27% |
| 2025-11-28 | 9.96 | 9.99 | 0.04 | 0.40% | 9.81 | 9.99 | 31257 | 3099.10 | 1.06% |
| 2025-11-27 | 9.96 | 9.95 | 0.04 | 0.40% | 9.83 | 10.10 | 38578 | 3832.76 | 1.31% |
| 2025-11-26 | 9.89 | 9.91 | 0.05 | 0.51% | 9.89 | 10.19 | 58215 | 5836.74 | 1.97% |
| 2025-11-25 | 9.67 | 9.86 | 0.23 | 2.39% | 9.66 | 9.95 | 43237 | 4260.89 | 1.47% |
| 2025-11-24 | 9.56 | 9.63 | 0.16 | 1.69% | 9.51 | 9.68 | 36848 | 3540.77 | 1.25% |
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。
