| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.76 | 11.47 | 0.65 | 6.01% | 10.76 | 11.90 | 543729 | 62098.83 | 11.97% |
| 2025-07-31 | 11.11 | 10.82 | -0.31 | -2.79% | 10.68 | 11.20 | 220002 | 23977.46 | 4.84% |
| 2025-07-30 | 11.22 | 11.13 | -0.18 | -1.59% | 10.98 | 11.29 | 211242 | 23490.27 | 4.65% |
| 2025-07-29 | 10.98 | 11.31 | 0.28 | 2.54% | 10.84 | 11.35 | 339720 | 37784.62 | 7.48% |
| 2025-07-28 | 10.96 | 11.03 | 0.00 | 0.00% | 10.85 | 11.07 | 197602 | 21672.67 | 4.35% |
| 2025-07-25 | 11.20 | 11.03 | -0.20 | -1.78% | 11.01 | 11.34 | 252411 | 28074.58 | 5.56% |
| 2025-07-24 | 10.70 | 11.23 | 0.35 | 3.22% | 10.70 | 11.38 | 428027 | 47839.18 | 9.42% |
| 2025-07-23 | 11.06 | 10.88 | -0.11 | -1.00% | 10.80 | 11.39 | 401100 | 44586.32 | 8.83% |
| 2025-07-22 | 10.98 | 10.99 | -0.06 | -0.54% | 10.76 | 11.15 | 252354 | 27569.62 | 5.55% |
| 2025-07-21 | 11.02 | 11.05 | -0.07 | -0.63% | 10.93 | 11.23 | 244676 | 27097.08 | 5.39% |
| 2025-07-18 | 11.20 | 11.12 | -0.27 | -2.37% | 11.07 | 11.55 | 360411 | 40455.80 | 7.93% |
| 2025-07-17 | 11.08 | 11.39 | 0.18 | 1.61% | 11.08 | 11.99 | 680216 | 78085.36 | 14.97% |
| 2025-07-16 | 10.57 | 11.21 | 0.49 | 4.57% | 10.40 | 11.58 | 630796 | 69318.42 | 13.88% |
| 2025-07-15 | 10.33 | 10.72 | 0.39 | 3.78% | 10.17 | 11.36 | 559565 | 60297.07 | 12.32% |
| 2025-07-14 | 10.66 | 10.33 | -0.44 | -4.09% | 10.27 | 10.78 | 254211 | 26408.84 | 5.60% |
| 2025-07-11 | 10.68 | 10.77 | 0.07 | 0.65% | 10.42 | 10.94 | 384678 | 41157.49 | 8.47% |
| 2025-07-10 | 10.60 | 10.70 | 0.08 | 0.75% | 10.50 | 11.04 | 469411 | 50641.96 | 10.33% |
| 2025-07-09 | 10.39 | 10.62 | 0.23 | 2.21% | 10.35 | 10.78 | 538619 | 57018.11 | 11.86% |
| 2025-07-08 | 10.12 | 10.39 | 0.19 | 1.86% | 10.05 | 10.45 | 298029 | 30707.62 | 6.56% |
| 2025-07-07 | 9.98 | 10.20 | 0.24 | 2.41% | 9.93 | 10.58 | 297368 | 30408.72 | 6.55% |
| 2025-07-04 | 9.72 | 9.96 | 0.22 | 2.26% | 9.55 | 10.20 | 351105 | 34884.44 | 7.73% |
| 2025-07-03 | 9.76 | 9.74 | -0.03 | -0.31% | 9.68 | 9.83 | 138306 | 13477.63 | 3.04% |
| 2025-07-02 | 10.02 | 9.77 | -0.27 | -2.69% | 9.76 | 10.02 | 153820 | 15126.64 | 3.39% |
| 2025-07-01 | 10.18 | 10.04 | -0.08 | -0.79% | 9.96 | 10.19 | 159462 | 16004.18 | 3.51% |
| 2025-06-30 | 10.26 | 10.12 | -0.11 | -1.08% | 10.05 | 10.29 | 183003 | 18556.35 | 4.03% |
| 2025-06-27 | 10.20 | 10.23 | -0.03 | -0.29% | 10.16 | 10.50 | 294697 | 30389.37 | 6.49% |
| 2025-06-26 | 10.34 | 10.26 | -0.01 | -0.10% | 10.21 | 10.43 | 375704 | 38764.43 | 8.27% |
| 2025-06-25 | 9.79 | 10.27 | 0.48 | 4.90% | 9.78 | 10.37 | 429877 | 43740.28 | 9.46% |
| 2025-06-24 | 9.42 | 9.79 | 0.37 | 3.93% | 9.40 | 9.88 | 195564 | 19007.60 | 4.30% |
| 2025-06-23 | 9.13 | 9.42 | 0.16 | 1.73% | 9.12 | 9.48 | 107207 | 10017.87 | 2.36% |
| 2025-06-20 | 9.51 | 9.26 | -0.31 | -3.24% | 9.22 | 9.55 | 142280 | 13272.79 | 3.13% |
| 2025-06-19 | 9.98 | 9.57 | -0.46 | -4.59% | 9.50 | 10.00 | 250564 | 24207.50 | 5.52% |
| 2025-06-18 | 10.22 | 10.03 | -0.30 | -2.90% | 9.86 | 10.22 | 292321 | 29284.06 | 6.43% |
| 2025-06-17 | 9.86 | 10.33 | 0.47 | 4.77% | 9.82 | 10.45 | 461908 | 46970.21 | 10.17% |
| 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% |
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。
