| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.89 | 9.80 | -0.04 | -0.41% | 9.68 | 9.89 | 45483 | 4449.34 | 1.54% |
| 2025-10-24 | 9.97 | 9.84 | -0.11 | -1.11% | 9.83 | 9.99 | 36659 | 3624.41 | 1.24% |
| 2025-10-23 | 9.87 | 9.95 | 0.07 | 0.71% | 9.82 | 9.96 | 47578 | 4703.92 | 1.61% |
| 2025-10-22 | 9.86 | 9.88 | -0.06 | -0.60% | 9.86 | 10.04 | 51628 | 5135.14 | 1.75% |
| 2025-10-21 | 9.68 | 9.94 | 0.25 | 2.58% | 9.60 | 9.99 | 74745 | 7351.37 | 2.54% |
| 2025-10-20 | 9.52 | 9.69 | 0.17 | 1.79% | 9.52 | 9.70 | 38884 | 3739.56 | 1.32% |
| 2025-10-17 | 9.59 | 9.52 | -0.10 | -1.04% | 9.48 | 9.70 | 47851 | 4592.40 | 1.62% |
| 2025-10-16 | 9.58 | 9.62 | 0.05 | 0.52% | 9.54 | 9.72 | 51254 | 4938.46 | 1.74% |
| 2025-10-15 | 9.47 | 9.57 | 0.12 | 1.27% | 9.41 | 9.61 | 43889 | 4198.69 | 1.49% |
| 2025-10-14 | 9.42 | 9.45 | 0.09 | 0.96% | 9.39 | 9.53 | 44734 | 4232.66 | 1.52% |
| 2025-10-13 | 9.40 | 9.36 | -0.28 | -2.90% | 9.22 | 9.47 | 53064 | 4958.81 | 1.80% |
| 2025-10-10 | 9.30 | 9.64 | 0.35 | 3.77% | 9.25 | 9.91 | 115654 | 11112.72 | 3.92% |
| 2025-10-09 | 9.44 | 9.29 | -0.07 | -0.75% | 9.23 | 9.44 | 41349 | 3843.01 | 1.40% |
| 2025-09-30 | 9.34 | 9.36 | 0.01 | 0.11% | 9.31 | 9.46 | 29512 | 2771.82 | 1.00% |
| 2025-09-29 | 9.37 | 9.35 | -0.04 | -0.43% | 9.20 | 9.42 | 28484 | 2652.23 | 0.97% |
| 2025-09-26 | 9.37 | 9.39 | 0.01 | 0.11% | 9.20 | 9.45 | 30770 | 2882.25 | 1.04% |
| 2025-09-25 | 9.50 | 9.38 | -0.14 | -1.47% | 9.37 | 9.59 | 41994 | 3968.64 | 1.42% |
| 2025-09-24 | 9.41 | 9.52 | 0.02 | 0.21% | 9.36 | 9.58 | 32085 | 3053.05 | 1.09% |
| 2025-09-23 | 9.60 | 9.50 | -0.12 | -1.25% | 9.19 | 9.63 | 53393 | 5004.23 | 1.81% |
| 2025-09-22 | 9.66 | 9.62 | 0.02 | 0.21% | 9.48 | 9.71 | 36540 | 3498.08 | 1.24% |
| 2025-09-19 | 9.69 | 9.60 | -0.07 | -0.72% | 9.54 | 9.74 | 40000 | 3843.74 | 1.36% |
| 2025-09-18 | 9.84 | 9.67 | -0.17 | -1.73% | 9.58 | 9.88 | 62955 | 6144.72 | 2.14% |
| 2025-09-17 | 10.09 | 9.84 | -0.20 | -1.99% | 9.84 | 10.10 | 59373 | 5890.95 | 2.01% |
| 2025-09-16 | 9.98 | 10.04 | 0.12 | 1.21% | 9.90 | 10.04 | 44327 | 4422.43 | 1.50% |
| 2025-09-15 | 10.08 | 9.92 | -0.17 | -1.68% | 9.88 | 10.08 | 44690 | 4442.04 | 1.52% |
| 2025-09-12 | 10.06 | 10.09 | 0.03 | 0.30% | 10.05 | 10.16 | 55958 | 5660.83 | 1.90% |
| 2025-09-11 | 10.06 | 10.06 | -0.01 | -0.10% | 9.76 | 10.07 | 47954 | 4769.94 | 1.63% |
| 2025-09-10 | 10.03 | 10.07 | 0.06 | 0.60% | 9.95 | 10.13 | 43640 | 4380.42 | 1.48% |
| 2025-09-09 | 10.10 | 10.01 | -0.07 | -0.69% | 9.95 | 10.19 | 50165 | 5044.89 | 1.70% |
| 2025-09-08 | 10.10 | 10.08 | 0.04 | 0.40% | 9.98 | 10.15 | 48909 | 4922.14 | 1.66% |
| 2025-09-05 | 9.86 | 10.04 | 0.11 | 1.11% | 9.61 | 10.04 | 60456 | 5965.81 | 2.05% |
| 2025-09-04 | 9.83 | 9.93 | 0.10 | 1.02% | 9.78 | 10.08 | 71222 | 7099.56 | 2.42% |
| 2025-09-03 | 9.93 | 9.83 | -0.15 | -1.50% | 9.80 | 10.07 | 45601 | 4520.46 | 1.55% |
| 2025-09-02 | 10.07 | 9.98 | -0.16 | -1.58% | 9.89 | 10.14 | 59304 | 5922.69 | 2.01% |
| 2025-09-01 | 9.89 | 10.14 | 0.27 | 2.74% | 9.81 | 10.16 | 76587 | 7695.45 | 2.60% |
| 2025-08-29 | 9.81 | 9.87 | -0.02 | -0.20% | 9.80 | 10.08 | 60841 | 6038.78 | 2.06% |
| 2025-08-28 | 9.80 | 9.89 | -0.01 | -0.10% | 9.54 | 10.05 | 81849 | 8025.84 | 2.78% |
| 2025-08-27 | 10.20 | 9.90 | -0.34 | -3.32% | 9.90 | 10.28 | 94954 | 9582.30 | 3.22% |
| 2025-08-26 | 10.25 | 10.24 | -0.08 | -0.78% | 10.20 | 10.32 | 62579 | 6426.43 | 2.12% |
| 2025-08-25 | 10.31 | 10.32 | -0.04 | -0.39% | 10.26 | 10.39 | 74934 | 7731.54 | 2.54% |
| 2025-08-22 | 10.33 | 10.36 | 0.04 | 0.39% | 10.15 | 10.57 | 112781 | 11612.50 | 3.83% |
| 2025-08-21 | 10.35 | 10.32 | -0.04 | -0.39% | 10.26 | 10.45 | 70540 | 7297.18 | 2.39% |
| 2025-08-20 | 10.48 | 10.36 | -0.20 | -1.89% | 10.26 | 10.51 | 99002 | 10254.95 | 3.36% |
| 2025-08-19 | 10.46 | 10.56 | 0.12 | 1.15% | 10.42 | 10.70 | 143587 | 15191.59 | 4.87% |
| 2025-08-18 | 10.26 | 10.44 | 0.18 | 1.75% | 10.26 | 10.45 | 105359 | 10933.28 | 3.57% |
| 2025-08-15 | 10.20 | 10.26 | 0.03 | 0.29% | 10.16 | 10.28 | 93188 | 9538.09 | 3.16% |
| 2025-08-14 | 10.55 | 10.23 | -0.32 | -3.03% | 10.22 | 10.55 | 140774 | 14552.70 | 4.77% |
| 2025-08-13 | 10.66 | 10.55 | -0.01 | -0.09% | 10.39 | 10.74 | 137715 | 14494.19 | 4.67% |
| 2025-08-12 | 10.81 | 10.56 | -0.32 | -2.94% | 10.55 | 10.95 | 165075 | 17662.56 | 5.60% |
| 2025-08-11 | 10.98 | 10.88 | -0.19 | -1.72% | 10.74 | 11.05 | 214165 | 23224.72 | 7.26% |
| 2025-08-08 | 10.66 | 11.07 | 0.41 | 3.85% | 10.20 | 11.11 | 316554 | 33943.66 | 10.74% |
| 2025-08-07 | 10.53 | 10.66 | -0.02 | -0.19% | 10.50 | 10.87 | 197854 | 21129.46 | 6.71% |
| 2025-08-06 | 10.92 | 10.68 | -0.24 | -2.20% | 10.56 | 11.04 | 257365 | 27580.17 | 8.73% |
| 2025-08-05 | 11.40 | 10.92 | -0.55 | -4.80% | 10.81 | 11.52 | 353583 | 39016.38 | 11.99% |
| 2025-08-04 | 13.00 | 11.47 | -0.99 | -7.95% | 11.25 | 13.00 | 536010 | 63387.87 | 18.18% |
| 2025-08-01 | 11.72 | 12.46 | 1.13 | 9.97% | 11.55 | 12.46 | 309954 | 37168.77 | 10.51% |
| 2025-07-31 | 11.33 | 11.33 | 1.03 | 10.00% | 11.33 | 11.33 | 236142 | 26754.87 | 8.01% |
| 2025-07-30 | 10.21 | 10.30 | -0.49 | -4.54% | 9.96 | 10.55 | 268734 | 27463.98 | 9.11% |
| 2025-07-29 | 11.35 | 10.79 | 0.31 | 2.96% | 10.48 | 11.49 | 327364 | 35566.54 | 11.10% |
| 2025-07-28 | 10.80 | 10.48 | -0.13 | -1.23% | 10.42 | 10.89 | 243779 | 25860.62 | 8.27% |
| 2025-07-25 | 10.62 | 10.61 | -0.31 | -2.84% | 10.53 | 11.28 | 332015 | 35972.70 | 11.26% |
| 2025-07-24 | 11.22 | 10.92 | 0.00 | 0.00% | 10.90 | 11.75 | 585894 | 66073.72 | 19.87% |
| 2025-07-23 | 9.80 | 10.92 | 0.99 | 9.97% | 9.63 | 10.92 | 314597 | 32294.56 | 10.67% |
| 2025-07-22 | 10.62 | 9.93 | -1.10 | -9.97% | 9.93 | 10.64 | 428541 | 43564.41 | 14.53% |
| 2025-07-21 | 10.90 | 11.03 | 0.11 | 1.01% | 10.40 | 11.70 | 612058 | 67440.63 | 20.76% |
| 2025-07-18 | 10.92 | 10.92 | 0.99 | 9.97% | 10.92 | 10.92 | 30058 | 3282.38 | 1.02% |
| 2025-07-17 | 9.00 | 9.93 | 0.90 | 9.97% | 9.00 | 9.93 | 96483 | 9410.65 | 3.27% |
| 2025-07-16 | 8.80 | 9.03 | 0.21 | 2.38% | 8.80 | 9.05 | 78045 | 6973.12 | 2.65% |
| 2025-07-15 | 8.97 | 8.82 | -0.10 | -1.12% | 8.67 | 8.97 | 71332 | 6276.89 | 2.42% |
| 2025-07-14 | 8.75 | 8.92 | 0.13 | 1.48% | 8.75 | 8.94 | 53540 | 4757.60 | 1.82% |
| 2025-07-11 | 8.82 | 8.79 | -0.04 | -0.45% | 8.69 | 8.88 | 48875 | 4297.74 | 1.66% |
| 2025-07-10 | 8.76 | 8.83 | 0.06 | 0.68% | 8.71 | 8.86 | 53669 | 4721.00 | 1.82% |
| 2025-07-09 | 8.86 | 8.77 | -0.10 | -1.13% | 8.71 | 8.86 | 71460 | 6282.40 | 2.42% |
| 2025-07-08 | 8.75 | 8.87 | 0.12 | 1.37% | 8.74 | 9.13 | 100688 | 8988.44 | 3.41% |
| 2025-07-07 | 8.66 | 8.75 | 0.07 | 0.81% | 8.65 | 8.82 | 76288 | 6670.67 | 2.59% |
| 2025-07-04 | 8.87 | 8.68 | -0.14 | -1.59% | 8.66 | 8.87 | 102777 | 8989.23 | 3.49% |
| 2025-07-03 | 8.64 | 8.82 | 0.17 | 1.97% | 8.55 | 9.25 | 166390 | 14729.69 | 5.64% |
| 2025-07-02 | 8.61 | 8.65 | 0.05 | 0.58% | 8.51 | 8.75 | 75770 | 6514.17 | 2.57% |
| 2025-07-01 | 8.56 | 8.60 | 0.12 | 1.42% | 8.39 | 8.72 | 76489 | 6537.85 | 2.59% |
| 2025-06-30 | 8.44 | 8.48 | 0.04 | 0.47% | 8.35 | 8.50 | 65363 | 5507.82 | 2.22% |
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。
