| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 9.99 | 10.03 | 0.10 | 1.01% | 9.95 | 10.12 | 103479 | 10387.63 | 2.28% |
| 2025-02-14 | 10.09 | 9.93 | -0.17 | -1.68% | 9.88 | 10.12 | 119523 | 11911.88 | 2.63% |
| 2025-02-13 | 10.34 | 10.10 | -0.24 | -2.32% | 10.08 | 10.37 | 124261 | 12665.12 | 2.74% |
| 2025-02-12 | 10.04 | 10.34 | 0.32 | 3.19% | 9.98 | 10.40 | 181062 | 18482.19 | 3.99% |
| 2025-02-11 | 10.28 | 10.02 | -0.24 | -2.34% | 10.00 | 10.28 | 123724 | 12438.27 | 2.72% |
| 2025-02-10 | 9.98 | 10.26 | 0.30 | 3.01% | 9.98 | 10.29 | 226034 | 23071.26 | 4.98% |
| 2025-02-07 | 9.74 | 9.96 | 0.27 | 2.79% | 9.65 | 10.28 | 260761 | 26128.24 | 5.74% |
| 2025-02-06 | 9.25 | 9.69 | 0.38 | 4.08% | 9.25 | 9.75 | 205071 | 19679.79 | 4.51% |
| 2025-02-05 | 9.10 | 9.31 | 0.29 | 3.22% | 9.01 | 9.40 | 156553 | 14510.56 | 3.45% |
| 2025-01-27 | 9.29 | 9.02 | -0.20 | -2.17% | 9.02 | 9.35 | 123458 | 11351.37 | 2.72% |
| 2025-01-24 | 9.20 | 9.22 | -0.02 | -0.22% | 9.12 | 9.29 | 136146 | 12528.07 | 3.00% |
| 2025-01-23 | 9.37 | 9.24 | 0.06 | 0.65% | 9.22 | 9.75 | 211139 | 19973.39 | 4.65% |
| 2025-01-22 | 9.15 | 9.18 | -0.07 | -0.76% | 9.11 | 9.30 | 100134 | 9212.31 | 2.20% |
| 2025-01-21 | 9.33 | 9.25 | 0.00 | 0.00% | 9.11 | 9.41 | 138222 | 12783.06 | 3.04% |
| 2025-01-20 | 9.27 | 9.25 | 0.16 | 1.76% | 9.13 | 9.45 | 182883 | 16966.76 | 4.03% |
| 2025-01-17 | 9.10 | 9.09 | -0.05 | -0.55% | 9.05 | 9.28 | 132640 | 12153.19 | 2.92% |
| 2025-01-16 | 9.13 | 9.14 | 0.01 | 0.11% | 9.02 | 9.32 | 177415 | 16273.77 | 3.91% |
| 2025-01-15 | 9.14 | 9.13 | 0.02 | 0.22% | 8.97 | 9.34 | 243925 | 22326.74 | 5.37% |
| 2025-01-14 | 8.75 | 9.11 | 0.42 | 4.83% | 8.75 | 9.13 | 185015 | 16669.59 | 4.07% |
| 2025-01-13 | 8.56 | 8.69 | -0.01 | -0.11% | 8.38 | 8.80 | 132073 | 11379.41 | 2.91% |
| 2025-01-10 | 8.91 | 8.70 | -0.20 | -2.25% | 8.69 | 9.30 | 203269 | 18333.47 | 4.47% |
| 2025-01-09 | 8.89 | 8.90 | -0.12 | -1.33% | 8.88 | 9.06 | 136858 | 12261.84 | 3.01% |
| 2025-01-08 | 9.17 | 9.02 | -0.23 | -2.49% | 8.70 | 9.17 | 269403 | 24054.68 | 5.93% |
| 2025-01-07 | 9.19 | 9.25 | 0.10 | 1.09% | 8.91 | 9.26 | 218274 | 19850.94 | 4.80% |
| 2025-01-06 | 9.40 | 9.15 | -0.56 | -5.77% | 9.11 | 9.69 | 243913 | 22798.64 | 5.37% |
| 2025-01-03 | 10.74 | 9.71 | -1.08 | -10.01% | 9.71 | 10.79 | 416938 | 41377.60 | 9.18% |
| 2025-01-02 | 11.10 | 10.79 | -0.90 | -7.70% | 10.54 | 11.55 | 533665 | 58549.62 | 11.75% |
| 2024-12-31 | 12.50 | 11.69 | 0.01 | 0.09% | 11.63 | 12.85 | 824814 | 101858.94 | 18.15% |
| 2024-12-30 | 10.56 | 11.68 | 1.06 | 9.98% | 10.31 | 11.68 | 303152 | 34333.77 | 6.67% |
| 2024-12-27 | 10.57 | 10.62 | 0.09 | 0.85% | 10.55 | 10.87 | 96662 | 10382.62 | 2.13% |
| 2024-12-26 | 10.42 | 10.53 | 0.13 | 1.25% | 10.42 | 10.69 | 87412 | 9228.14 | 1.92% |
| 2024-12-25 | 10.90 | 10.40 | -0.54 | -4.94% | 10.34 | 10.93 | 109931 | 11550.05 | 2.42% |
| 2024-12-24 | 10.87 | 10.94 | 0.17 | 1.58% | 10.52 | 10.96 | 93549 | 10081.44 | 2.06% |
| 2024-12-23 | 11.30 | 10.77 | -0.54 | -4.77% | 10.75 | 11.39 | 146381 | 16146.65 | 3.22% |
| 2024-12-20 | 11.07 | 11.31 | 0.31 | 2.82% | 10.95 | 11.82 | 173733 | 19705.52 | 3.82% |
| 2024-12-19 | 10.90 | 11.00 | -0.05 | -0.45% | 10.86 | 11.17 | 80233 | 8811.56 | 1.77% |
| 2024-12-18 | 10.89 | 11.05 | 0.16 | 1.47% | 10.79 | 11.19 | 97584 | 10765.61 | 2.15% |
| 2024-12-17 | 11.30 | 10.89 | -0.46 | -4.05% | 10.85 | 11.35 | 139483 | 15334.22 | 3.07% |
| 2024-12-16 | 11.34 | 11.35 | 0.00 | 0.00% | 11.11 | 11.50 | 126541 | 14263.29 | 2.79% |
| 2024-12-13 | 11.73 | 11.35 | -0.38 | -3.24% | 11.31 | 11.73 | 144376 | 16595.30 | 3.18% |
| 2024-12-12 | 11.54 | 11.73 | 0.07 | 0.60% | 11.54 | 11.84 | 143742 | 16837.35 | 3.16% |
| 2024-12-11 | 11.40 | 11.66 | 0.14 | 1.22% | 11.40 | 11.77 | 155682 | 18140.73 | 3.43% |
| 2024-12-10 | 12.05 | 11.52 | -0.02 | -0.17% | 11.49 | 12.05 | 277864 | 32481.20 | 6.12% |
| 2024-12-09 | 11.37 | 11.54 | 0.14 | 1.23% | 11.20 | 11.65 | 199192 | 22776.14 | 4.38% |
| 2024-12-06 | 11.44 | 11.40 | -0.05 | -0.44% | 11.12 | 11.72 | 233978 | 26723.07 | 5.15% |
| 2024-12-05 | 11.34 | 11.45 | 0.19 | 1.69% | 11.27 | 11.70 | 213912 | 24529.34 | 4.71% |
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。
