| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.65 | 8.88 | 0.42 | 4.96% | 8.47 | 8.88 | 83209 | 7246.39 | 1.83% |
| 2026-03-23 | 8.84 | 8.46 | -0.54 | -6.00% | 8.40 | 8.87 | 100225 | 8675.62 | 2.21% |
| 2026-03-20 | 9.42 | 9.00 | -0.41 | -4.36% | 9.00 | 9.49 | 92363 | 8462.61 | 2.03% |
| 2026-03-19 | 9.41 | 9.41 | -0.13 | -1.36% | 9.38 | 9.61 | 69431 | 6584.75 | 1.53% |
| 2026-03-18 | 9.42 | 9.54 | 0.08 | 0.85% | 9.28 | 9.55 | 66775 | 6275.41 | 1.47% |
| 2026-03-17 | 9.59 | 9.46 | -0.09 | -0.94% | 9.41 | 9.69 | 78154 | 7460.14 | 1.72% |
| 2026-03-16 | 9.55 | 9.55 | -0.05 | -0.52% | 9.43 | 9.65 | 77813 | 7407.61 | 1.71% |
| 2026-03-13 | 9.30 | 9.60 | 0.25 | 2.67% | 9.30 | 9.74 | 140914 | 13543.42 | 3.10% |
| 2026-03-12 | 9.27 | 9.35 | 0.05 | 0.54% | 9.27 | 9.44 | 75051 | 7024.34 | 1.65% |
| 2026-03-11 | 9.49 | 9.30 | -0.16 | -1.69% | 9.27 | 9.49 | 85252 | 7947.75 | 1.88% |
| 2026-03-10 | 9.45 | 9.46 | 0.09 | 0.96% | 9.39 | 9.51 | 69792 | 6592.72 | 1.54% |
| 2026-03-09 | 9.46 | 9.37 | -0.28 | -2.90% | 9.29 | 9.50 | 100574 | 9450.21 | 2.21% |
| 2026-03-06 | 9.51 | 9.65 | 0.14 | 1.47% | 9.45 | 9.67 | 55434 | 5334.99 | 1.22% |
| 2026-03-05 | 9.44 | 9.51 | 0.23 | 2.48% | 9.41 | 9.53 | 65123 | 6174.99 | 1.43% |
| 2026-03-04 | 9.40 | 9.28 | -0.12 | -1.28% | 9.13 | 9.44 | 92162 | 8555.34 | 2.03% |
| 2026-03-03 | 9.61 | 9.40 | -0.19 | -1.98% | 9.40 | 9.74 | 81360 | 7798.77 | 1.79% |
| 2026-03-02 | 9.78 | 9.59 | -0.30 | -3.03% | 9.44 | 9.78 | 112562 | 10821.98 | 2.48% |
| 2026-02-27 | 9.77 | 9.89 | 0.12 | 1.23% | 9.74 | 9.89 | 74714 | 7360.49 | 1.64% |
| 2026-02-26 | 9.81 | 9.77 | 0.00 | 0.00% | 9.73 | 9.83 | 43079 | 4207.82 | 0.95% |
| 2026-02-25 | 9.74 | 9.77 | 0.04 | 0.41% | 9.74 | 9.85 | 52769 | 5173.62 | 1.16% |
| 2026-02-24 | 9.69 | 9.73 | 0.09 | 0.93% | 9.64 | 9.77 | 44674 | 4343.27 | 0.98% |
| 2026-02-13 | 9.66 | 9.64 | 0.00 | 0.00% | 9.60 | 9.78 | 75001 | 7263.62 | 1.65% |
| 2026-02-12 | 9.79 | 9.64 | -0.16 | -1.63% | 9.56 | 9.80 | 71604 | 6914.15 | 1.58% |
| 2026-02-11 | 9.84 | 9.80 | -0.03 | -0.31% | 9.78 | 9.87 | 50256 | 4929.85 | 1.11% |
| 2026-02-10 | 9.88 | 9.83 | -0.06 | -0.61% | 9.79 | 9.89 | 56437 | 5555.15 | 1.24% |
| 2026-02-09 | 9.93 | 9.89 | 0.01 | 0.10% | 9.83 | 9.97 | 82053 | 8117.85 | 1.81% |
| 2026-02-06 | 9.71 | 9.88 | 0.12 | 1.23% | 9.71 | 9.89 | 85922 | 8456.75 | 1.89% |
| 2026-02-05 | 9.76 | 9.76 | -0.03 | -0.31% | 9.70 | 9.83 | 56971 | 5566.51 | 1.25% |
| 2026-02-04 | 9.64 | 9.79 | 0.09 | 0.93% | 9.61 | 9.83 | 77005 | 7522.28 | 1.69% |
| 2026-02-03 | 9.76 | 9.70 | 0.04 | 0.41% | 9.61 | 9.80 | 60682 | 5880.01 | 1.34% |
| 2026-02-02 | 9.65 | 9.66 | -0.03 | -0.31% | 9.65 | 9.87 | 75010 | 7327.18 | 1.65% |
| 2026-01-30 | 9.52 | 9.69 | 0.17 | 1.79% | 9.46 | 9.76 | 93223 | 8977.48 | 2.05% |
| 2026-01-29 | 9.53 | 9.52 | -0.05 | -0.52% | 9.38 | 9.60 | 69281 | 6585.80 | 1.52% |
| 2026-01-28 | 9.60 | 9.57 | -0.11 | -1.14% | 9.55 | 9.74 | 63587 | 6114.85 | 1.40% |
| 2026-01-27 | 9.76 | 9.68 | -0.14 | -1.43% | 9.49 | 9.82 | 83026 | 7980.00 | 1.83% |
| 2026-01-26 | 9.92 | 9.82 | -0.10 | -1.01% | 9.72 | 9.93 | 86090 | 8455.56 | 1.89% |
| 2026-01-23 | 9.94 | 9.92 | -0.04 | -0.40% | 9.85 | 10.00 | 76711 | 7599.30 | 1.69% |
| 2026-01-22 | 9.80 | 9.96 | 0.16 | 1.63% | 9.78 | 9.98 | 89290 | 8852.40 | 1.97% |
| 2026-01-21 | 9.75 | 9.80 | -0.01 | -0.10% | 9.74 | 9.84 | 47491 | 4651.35 | 1.05% |
| 2026-01-20 | 9.76 | 9.81 | 0.02 | 0.20% | 9.72 | 9.88 | 66157 | 6471.73 | 1.46% |
| 2026-01-19 | 9.61 | 9.79 | 0.17 | 1.77% | 9.59 | 9.82 | 69135 | 6748.94 | 1.52% |
| 2026-01-16 | 9.80 | 9.62 | -0.10 | -1.03% | 9.53 | 9.82 | 70154 | 6761.84 | 1.54% |
| 2026-01-15 | 9.72 | 9.72 | -0.10 | -1.02% | 9.65 | 9.82 | 78745 | 7652.55 | 1.73% |
| 2026-01-14 | 9.81 | 9.82 | 0.00 | 0.00% | 9.71 | 10.06 | 124668 | 12323.89 | 2.74% |
| 2026-01-13 | 9.98 | 9.82 | -0.13 | -1.31% | 9.80 | 10.05 | 116886 | 11593.40 | 2.57% |
| 2026-01-12 | 9.91 | 9.95 | 0.07 | 0.71% | 9.81 | 9.99 | 146796 | 14545.81 | 3.23% |
| 2026-01-09 | 9.53 | 9.88 | 0.35 | 3.67% | 9.52 | 10.16 | 200486 | 19751.96 | 4.41% |
| 2026-01-08 | 9.51 | 9.53 | -0.02 | -0.21% | 9.44 | 9.57 | 67953 | 6461.66 | 1.50% |
| 2026-01-07 | 9.70 | 9.55 | -0.14 | -1.44% | 9.53 | 9.70 | 68207 | 6541.84 | 1.50% |
| 2026-01-06 | 9.49 | 9.69 | 0.18 | 1.89% | 9.49 | 9.72 | 91482 | 8812.61 | 2.01% |
| 2026-01-05 | 9.60 | 9.51 | -0.06 | -0.63% | 9.47 | 9.62 | 63137 | 6015.74 | 1.39% |
| 2025-12-31 | 9.56 | 9.57 | -0.01 | -0.10% | 9.52 | 9.65 | 45538 | 4363.94 | 1.00% |
| 2025-12-30 | 9.73 | 9.58 | -0.19 | -1.94% | 9.55 | 9.78 | 70599 | 6802.73 | 1.55% |
| 2025-12-29 | 9.61 | 9.77 | 0.15 | 1.56% | 9.56 | 9.78 | 84319 | 8186.67 | 1.86% |
| 2025-12-26 | 9.60 | 9.62 | -0.01 | -0.10% | 9.54 | 9.72 | 65562 | 6324.30 | 1.44% |
| 2025-12-25 | 9.54 | 9.63 | 0.14 | 1.48% | 9.52 | 9.83 | 106858 | 10341.33 | 2.35% |
| 2025-12-24 | 9.40 | 9.49 | 0.05 | 0.53% | 9.39 | 9.59 | 71815 | 6820.57 | 1.58% |
| 2025-12-23 | 9.48 | 9.44 | -0.11 | -1.15% | 9.36 | 9.53 | 82248 | 7771.84 | 1.81% |
| 2025-12-22 | 9.28 | 9.55 | 0.26 | 2.80% | 9.28 | 9.71 | 139506 | 13300.48 | 3.07% |
| 2025-12-19 | 9.15 | 9.29 | 0.15 | 1.64% | 9.12 | 9.30 | 39364 | 3644.17 | 0.87% |
| 2025-12-18 | 9.13 | 9.14 | -0.04 | -0.44% | 9.11 | 9.25 | 41662 | 3831.06 | 0.92% |
| 2025-12-17 | 9.24 | 9.18 | -0.09 | -0.97% | 9.00 | 9.28 | 72350 | 6603.31 | 1.59% |
| 2025-12-16 | 9.21 | 9.27 | 0.04 | 0.43% | 9.11 | 9.30 | 46433 | 4284.58 | 1.02% |
| 2025-12-15 | 9.20 | 9.23 | 0.00 | 0.00% | 9.17 | 9.32 | 38492 | 3557.63 | 0.85% |
| 2025-12-12 | 9.32 | 9.23 | -0.02 | -0.22% | 9.23 | 9.36 | 44568 | 4139.72 | 0.98% |
| 2025-12-11 | 9.44 | 9.25 | -0.18 | -1.91% | 9.25 | 9.45 | 59652 | 5546.75 | 1.31% |
| 2025-12-10 | 9.32 | 9.43 | 0.07 | 0.75% | 9.28 | 9.45 | 49976 | 4675.97 | 1.10% |
| 2025-12-09 | 9.54 | 9.36 | -0.20 | -2.09% | 9.35 | 9.54 | 55824 | 5261.43 | 1.23% |
| 2025-12-08 | 9.59 | 9.56 | 0.00 | 0.00% | 9.55 | 9.70 | 73176 | 7038.04 | 1.61% |
| 2025-12-05 | 9.39 | 9.56 | 0.17 | 1.81% | 9.30 | 9.60 | 87880 | 8294.33 | 1.93% |
| 2025-12-04 | 9.48 | 9.39 | -0.12 | -1.26% | 9.36 | 9.53 | 47341 | 4462.82 | 1.04% |
| 2025-12-03 | 9.47 | 9.51 | 0.08 | 0.85% | 9.44 | 9.63 | 76388 | 7284.20 | 1.68% |
| 2025-12-02 | 9.49 | 9.43 | -0.05 | -0.53% | 9.36 | 9.51 | 40661 | 3833.07 | 0.89% |
| 2025-12-01 | 9.44 | 9.48 | 0.03 | 0.32% | 9.40 | 9.48 | 40824 | 3861.58 | 0.90% |
| 2025-11-28 | 9.34 | 9.45 | 0.11 | 1.18% | 9.29 | 9.45 | 41671 | 3917.22 | 0.92% |
| 2025-11-27 | 9.37 | 9.34 | -0.02 | -0.21% | 9.33 | 9.44 | 37024 | 3477.86 | 0.81% |
| 2025-11-26 | 9.45 | 9.36 | -0.09 | -0.95% | 9.35 | 9.57 | 54557 | 5153.19 | 1.20% |
| 2025-11-25 | 9.42 | 9.45 | 0.04 | 0.43% | 9.41 | 9.60 | 61557 | 5853.30 | 1.35% |
| 2025-11-24 | 9.31 | 9.41 | 0.15 | 1.62% | 9.28 | 9.50 | 69912 | 6569.90 | 1.54% |
| 2025-11-21 | 9.72 | 9.26 | -0.55 | -5.61% | 9.25 | 9.81 | 114933 | 10841.36 | 2.53% |
香溢融通(600830)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。
