| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.65 | 9.86 | 0.19 | 1.96% | 9.60 | 10.02 | 164967 | 16220.54 | 3.63% |
| 2025-06-13 | 9.92 | 9.67 | -0.34 | -3.40% | 9.61 | 9.97 | 202353 | 19708.34 | 4.45% |
| 2025-06-12 | 9.77 | 10.01 | 0.16 | 1.62% | 9.75 | 10.06 | 267016 | 26542.94 | 5.88% |
| 2025-06-11 | 9.90 | 9.85 | -0.13 | -1.30% | 9.62 | 10.00 | 273120 | 26810.10 | 6.01% |
| 2025-06-10 | 9.83 | 9.98 | 0.10 | 1.01% | 9.72 | 10.22 | 427675 | 42649.51 | 9.41% |
| 2025-06-09 | 9.63 | 9.88 | 0.27 | 2.81% | 9.52 | 9.94 | 339083 | 33187.65 | 7.46% |
| 2025-06-06 | 9.60 | 9.61 | 0.00 | 0.00% | 9.55 | 9.95 | 305437 | 29611.78 | 6.72% |
| 2025-06-05 | 9.74 | 9.61 | -0.19 | -1.94% | 9.48 | 9.99 | 407811 | 39404.11 | 8.98% |
| 2025-06-04 | 9.58 | 9.80 | 0.30 | 3.16% | 9.26 | 9.89 | 533377 | 51128.33 | 11.74% |
| 2025-06-03 | 8.55 | 9.50 | 0.86 | 9.95% | 8.55 | 9.50 | 476117 | 44160.56 | 10.48% |
| 2025-05-30 | 8.72 | 8.64 | -0.10 | -1.14% | 8.56 | 8.98 | 101443 | 8848.51 | 2.23% |
| 2025-05-29 | 8.51 | 8.74 | 0.23 | 2.70% | 8.48 | 8.74 | 57220 | 4961.79 | 1.26% |
| 2025-05-28 | 8.65 | 8.52 | -0.11 | -1.27% | 8.50 | 8.65 | 45448 | 3890.52 | 1.00% |
| 2025-05-27 | 8.59 | 8.63 | -0.01 | -0.12% | 8.54 | 8.65 | 40693 | 3497.17 | 0.90% |
| 2025-05-26 | 8.53 | 8.64 | 0.09 | 1.05% | 8.51 | 8.66 | 38051 | 3276.71 | 0.84% |
| 2025-05-23 | 8.77 | 8.55 | -0.22 | -2.51% | 8.53 | 8.78 | 75203 | 6519.98 | 1.66% |
| 2025-05-22 | 8.94 | 8.77 | -0.22 | -2.45% | 8.76 | 9.02 | 75418 | 6669.10 | 1.66% |
| 2025-05-21 | 9.00 | 8.99 | -0.02 | -0.22% | 8.93 | 9.02 | 51759 | 4649.10 | 1.14% |
| 2025-05-20 | 8.99 | 9.01 | 0.04 | 0.45% | 8.97 | 9.10 | 70386 | 6348.43 | 1.55% |
| 2025-05-19 | 8.80 | 8.97 | 0.18 | 2.05% | 8.78 | 9.01 | 81981 | 7309.00 | 1.80% |
| 2025-05-16 | 8.88 | 8.79 | -0.09 | -1.01% | 8.79 | 8.91 | 73713 | 6511.69 | 1.62% |
| 2025-05-15 | 9.05 | 8.88 | -0.25 | -2.74% | 8.87 | 9.09 | 99442 | 8895.21 | 2.19% |
| 2025-05-14 | 8.91 | 9.13 | 0.22 | 2.47% | 8.82 | 9.24 | 173658 | 15752.63 | 3.82% |
| 2025-05-13 | 9.02 | 8.91 | -0.08 | -0.89% | 8.87 | 9.07 | 67682 | 6061.10 | 1.49% |
| 2025-05-12 | 9.00 | 8.99 | 0.05 | 0.56% | 8.89 | 9.03 | 87571 | 7836.55 | 1.93% |
| 2025-05-09 | 8.97 | 8.94 | -0.03 | -0.33% | 8.90 | 9.18 | 98848 | 8894.01 | 2.18% |
| 2025-05-08 | 8.86 | 8.97 | 0.04 | 0.45% | 8.84 | 9.00 | 80392 | 7189.19 | 1.77% |
| 2025-05-07 | 9.27 | 8.93 | 0.05 | 0.56% | 8.86 | 9.35 | 155165 | 14045.87 | 3.42% |
| 2025-05-06 | 8.63 | 8.88 | 0.31 | 3.62% | 8.63 | 8.89 | 101857 | 8968.57 | 2.24% |
| 2025-04-30 | 8.63 | 8.57 | -0.03 | -0.35% | 8.56 | 8.74 | 70301 | 6084.68 | 1.55% |
| 2025-04-29 | 8.63 | 8.60 | 0.01 | 0.12% | 8.48 | 8.66 | 60775 | 5222.86 | 1.34% |
| 2025-04-28 | 8.81 | 8.59 | -0.19 | -2.16% | 8.57 | 8.85 | 78267 | 6768.37 | 1.72% |
| 2025-04-25 | 8.78 | 8.78 | 0.04 | 0.46% | 8.74 | 8.90 | 68907 | 6082.59 | 1.52% |
| 2025-04-24 | 8.88 | 8.74 | -0.19 | -2.13% | 8.71 | 8.94 | 80983 | 7130.10 | 1.78% |
| 2025-04-23 | 8.89 | 8.93 | 0.05 | 0.56% | 8.75 | 9.05 | 138697 | 12353.18 | 3.05% |
| 2025-04-22 | 8.63 | 8.88 | 0.23 | 2.66% | 8.63 | 8.98 | 172315 | 15323.16 | 3.79% |
| 2025-04-21 | 8.52 | 8.65 | 0.06 | 0.70% | 8.45 | 8.72 | 88073 | 7595.72 | 1.94% |
| 2025-04-18 | 8.43 | 8.59 | 0.09 | 1.06% | 8.43 | 8.71 | 103191 | 8878.01 | 2.27% |
| 2025-04-17 | 8.37 | 8.50 | 0.03 | 0.35% | 8.37 | 8.60 | 72270 | 6164.75 | 1.59% |
| 2025-04-16 | 8.64 | 8.47 | -0.21 | -2.42% | 8.32 | 8.67 | 89775 | 7615.72 | 1.98% |
| 2025-04-15 | 8.66 | 8.68 | 0.02 | 0.23% | 8.61 | 8.78 | 115067 | 10006.47 | 2.53% |
| 2025-04-14 | 8.60 | 8.66 | 0.15 | 1.76% | 8.51 | 8.74 | 135293 | 11652.20 | 2.98% |
| 2025-04-11 | 8.38 | 8.51 | 0.06 | 0.71% | 8.32 | 8.68 | 128293 | 10944.20 | 2.82% |
| 2025-04-10 | 8.25 | 8.45 | 0.31 | 3.81% | 8.15 | 8.94 | 211507 | 17935.77 | 4.66% |
| 2025-04-09 | 7.68 | 8.14 | 0.22 | 2.78% | 7.26 | 8.28 | 172909 | 13443.76 | 3.81% |
| 2025-04-08 | 8.16 | 7.92 | -0.41 | -4.92% | 7.60 | 8.30 | 191986 | 15200.87 | 4.23% |
| 2025-04-07 | 8.83 | 8.33 | -0.93 | -10.04% | 8.33 | 8.84 | 114567 | 9660.89 | 2.52% |
| 2025-04-03 | 9.13 | 9.26 | 0.05 | 0.54% | 9.09 | 9.48 | 118299 | 10985.39 | 2.60% |
| 2025-04-02 | 9.15 | 9.21 | 0.03 | 0.33% | 9.10 | 9.30 | 80799 | 7424.23 | 1.78% |
| 2025-04-01 | 9.19 | 9.18 | -0.06 | -0.65% | 9.07 | 9.30 | 138563 | 12692.92 | 3.05% |
| 2025-03-31 | 9.60 | 9.24 | -0.44 | -4.55% | 9.21 | 9.61 | 211347 | 19729.68 | 4.65% |
| 2025-03-28 | 9.27 | 9.68 | 0.40 | 4.31% | 9.24 | 9.72 | 276848 | 26376.61 | 6.09% |
| 2025-03-27 | 9.34 | 9.28 | -0.07 | -0.75% | 9.15 | 9.43 | 110219 | 10221.44 | 2.43% |
| 2025-03-26 | 9.23 | 9.35 | 0.06 | 0.65% | 9.22 | 9.39 | 87014 | 8110.41 | 1.92% |
| 2025-03-25 | 9.35 | 9.29 | -0.09 | -0.96% | 9.18 | 9.40 | 100271 | 9282.85 | 2.21% |
| 2025-03-24 | 9.47 | 9.38 | -0.07 | -0.74% | 9.19 | 9.57 | 111352 | 10387.64 | 2.45% |
| 2025-03-21 | 9.59 | 9.45 | -0.27 | -2.78% | 9.45 | 9.70 | 103101 | 9872.48 | 2.27% |
| 2025-03-20 | 9.94 | 9.72 | -0.22 | -2.21% | 9.70 | 9.94 | 111552 | 10897.54 | 2.46% |
| 2025-03-19 | 9.78 | 9.94 | 0.16 | 1.64% | 9.74 | 9.98 | 159528 | 15785.39 | 3.51% |
| 2025-03-18 | 9.85 | 9.78 | -0.03 | -0.31% | 9.68 | 9.89 | 105372 | 10304.76 | 2.32% |
| 2025-03-17 | 9.76 | 9.81 | 0.02 | 0.20% | 9.65 | 10.03 | 214255 | 21099.91 | 4.72% |
| 2025-03-14 | 9.25 | 9.79 | 0.60 | 6.53% | 9.20 | 9.80 | 277395 | 26626.32 | 6.11% |
| 2025-03-13 | 9.38 | 9.19 | -0.21 | -2.23% | 9.10 | 9.41 | 100481 | 9261.55 | 2.21% |
| 2025-03-12 | 9.38 | 9.40 | 0.07 | 0.75% | 9.33 | 9.50 | 90305 | 8504.75 | 1.99% |
| 2025-03-11 | 9.25 | 9.33 | -0.01 | -0.11% | 9.19 | 9.34 | 85341 | 7901.72 | 1.88% |
| 2025-03-10 | 9.48 | 9.34 | -0.19 | -1.99% | 9.30 | 9.51 | 121336 | 11373.89 | 2.67% |
| 2025-03-07 | 9.77 | 9.53 | -0.34 | -3.44% | 9.46 | 9.82 | 163875 | 15751.94 | 3.61% |
| 2025-03-06 | 9.71 | 9.87 | 0.17 | 1.75% | 9.65 | 9.92 | 215001 | 21091.24 | 4.73% |
| 2025-03-05 | 9.61 | 9.70 | 0.07 | 0.73% | 9.36 | 9.92 | 249650 | 24104.24 | 5.49% |
| 2025-03-04 | 9.26 | 9.63 | 0.32 | 3.44% | 9.24 | 9.90 | 198987 | 19132.17 | 4.38% |
| 2025-03-03 | 9.25 | 9.31 | 0.09 | 0.98% | 9.12 | 9.44 | 72558 | 6773.63 | 1.60% |
| 2025-02-28 | 9.50 | 9.22 | -0.30 | -3.15% | 9.17 | 9.59 | 123205 | 11552.90 | 2.71% |
| 2025-02-27 | 9.70 | 9.52 | -0.27 | -2.76% | 9.34 | 9.78 | 178221 | 17001.17 | 3.92% |
| 2025-02-26 | 9.65 | 9.79 | 0.23 | 2.41% | 9.56 | 9.79 | 158471 | 15344.78 | 3.49% |
| 2025-02-25 | 9.72 | 9.56 | -0.24 | -2.45% | 9.54 | 9.88 | 147253 | 14287.95 | 3.24% |
| 2025-02-24 | 9.71 | 9.80 | 0.07 | 0.72% | 9.59 | 9.97 | 148378 | 14488.87 | 3.27% |
| 2025-02-21 | 9.80 | 9.73 | -0.05 | -0.51% | 9.57 | 9.85 | 128470 | 12485.66 | 2.83% |
| 2025-02-20 | 9.75 | 9.78 | 0.00 | 0.00% | 9.67 | 9.83 | 80107 | 7819.59 | 1.76% |
| 2025-02-19 | 9.62 | 9.78 | 0.15 | 1.56% | 9.59 | 9.79 | 90497 | 8794.40 | 1.99% |
| 2025-02-18 | 9.97 | 9.63 | -0.40 | -3.99% | 9.57 | 10.05 | 124184 | 12127.97 | 2.73% |
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。
