| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 9.79 | 9.81 | 0.10 | 1.03% | 9.75 | 9.92 | 64846 | 6369.89 | 1.43% |
| 2025-11-19 | 10.03 | 9.71 | -0.36 | -3.57% | 9.69 | 10.08 | 116334 | 11393.34 | 2.56% |
| 2025-11-18 | 10.15 | 10.07 | -0.07 | -0.69% | 9.98 | 10.18 | 91750 | 9231.56 | 2.02% |
| 2025-11-17 | 10.36 | 10.14 | -0.23 | -2.22% | 10.12 | 10.36 | 108101 | 11010.50 | 2.38% |
| 2025-11-14 | 10.32 | 10.37 | -0.04 | -0.38% | 10.31 | 10.47 | 87266 | 9087.16 | 1.92% |
| 2025-11-13 | 10.36 | 10.41 | 0.05 | 0.48% | 10.27 | 10.43 | 93256 | 9648.23 | 2.05% |
| 2025-11-12 | 10.30 | 10.36 | 0.04 | 0.39% | 10.26 | 10.42 | 104044 | 10768.00 | 2.29% |
| 2025-11-11 | 10.30 | 10.32 | 0.02 | 0.19% | 10.20 | 10.50 | 181084 | 18733.47 | 3.99% |
| 2025-11-10 | 9.95 | 10.30 | 0.34 | 3.41% | 9.94 | 10.32 | 195992 | 19957.40 | 4.31% |
| 2025-11-07 | 9.92 | 9.96 | -0.01 | -0.10% | 9.91 | 10.04 | 56076 | 5589.83 | 1.23% |
| 2025-11-06 | 10.05 | 9.97 | -0.05 | -0.50% | 9.96 | 10.09 | 97513 | 9770.50 | 2.15% |
| 2025-11-05 | 9.84 | 10.02 | 0.07 | 0.70% | 9.83 | 10.08 | 91482 | 9170.67 | 2.01% |
| 2025-11-04 | 9.88 | 9.95 | 0.04 | 0.40% | 9.87 | 10.00 | 83814 | 8337.90 | 1.84% |
| 2025-11-03 | 9.85 | 9.91 | 0.04 | 0.41% | 9.76 | 9.91 | 63825 | 6297.74 | 1.40% |
| 2025-10-31 | 9.72 | 9.87 | 0.20 | 2.07% | 9.69 | 9.90 | 83969 | 8243.35 | 1.85% |
| 2025-10-30 | 9.89 | 9.67 | -0.26 | -2.62% | 9.67 | 9.89 | 101894 | 9961.37 | 2.24% |
| 2025-10-29 | 9.81 | 9.93 | 0.08 | 0.81% | 9.80 | 9.95 | 91908 | 9082.75 | 2.02% |
| 2025-10-28 | 9.86 | 9.85 | -0.01 | -0.10% | 9.84 | 9.93 | 62186 | 6148.50 | 1.37% |
| 2025-10-27 | 9.93 | 9.86 | -0.07 | -0.70% | 9.84 | 9.99 | 84222 | 8330.86 | 1.85% |
| 2025-10-24 | 9.95 | 9.93 | 0.02 | 0.20% | 9.85 | 9.96 | 77240 | 7647.82 | 1.70% |
| 2025-10-23 | 9.90 | 9.91 | 0.03 | 0.30% | 9.78 | 9.93 | 67852 | 6683.06 | 1.49% |
| 2025-10-22 | 9.85 | 9.88 | -0.01 | -0.10% | 9.82 | 9.91 | 48225 | 4762.80 | 1.06% |
| 2025-10-21 | 9.65 | 9.89 | 0.26 | 2.70% | 9.60 | 9.93 | 107912 | 10605.30 | 2.38% |
| 2025-10-20 | 9.57 | 9.63 | 0.13 | 1.37% | 9.50 | 9.64 | 45186 | 4330.17 | 0.99% |
| 2025-10-17 | 9.63 | 9.50 | -0.20 | -2.06% | 9.46 | 9.76 | 73819 | 7086.81 | 1.62% |
| 2025-10-16 | 9.79 | 9.70 | -0.11 | -1.12% | 9.66 | 9.83 | 49636 | 4836.56 | 1.09% |
| 2025-10-15 | 9.69 | 9.81 | 0.09 | 0.93% | 9.66 | 9.82 | 68182 | 6636.67 | 1.50% |
| 2025-10-14 | 9.71 | 9.72 | 0.00 | 0.00% | 9.68 | 9.85 | 92932 | 9082.64 | 2.05% |
| 2025-10-13 | 9.58 | 9.72 | -0.19 | -1.92% | 9.51 | 9.75 | 76656 | 7404.88 | 1.69% |
| 2025-10-10 | 9.72 | 9.91 | 0.18 | 1.85% | 9.67 | 10.04 | 125609 | 12403.96 | 2.76% |
| 2025-10-09 | 9.73 | 9.73 | 0.01 | 0.10% | 9.62 | 9.77 | 71910 | 6976.64 | 1.58% |
| 2025-09-30 | 9.85 | 9.72 | -0.17 | -1.72% | 9.60 | 9.90 | 68960 | 6736.75 | 1.52% |
| 2025-09-29 | 9.71 | 9.89 | 0.20 | 2.06% | 9.58 | 9.94 | 104532 | 10258.81 | 2.30% |
| 2025-09-26 | 9.71 | 9.69 | -0.02 | -0.21% | 9.68 | 9.82 | 50638 | 4936.43 | 1.11% |
| 2025-09-25 | 9.80 | 9.71 | -0.11 | -1.12% | 9.71 | 9.86 | 69577 | 6786.93 | 1.53% |
| 2025-09-24 | 9.69 | 9.82 | 0.17 | 1.76% | 9.62 | 9.84 | 71926 | 7030.23 | 1.58% |
| 2025-09-23 | 9.81 | 9.65 | -0.20 | -2.03% | 9.52 | 9.82 | 122846 | 11840.83 | 2.70% |
| 2025-09-22 | 9.93 | 9.85 | -0.05 | -0.51% | 9.75 | 9.94 | 68653 | 6736.12 | 1.51% |
| 2025-09-19 | 10.04 | 9.90 | -0.13 | -1.30% | 9.87 | 10.07 | 86825 | 8628.84 | 1.91% |
| 2025-09-18 | 10.36 | 10.03 | -0.33 | -3.19% | 9.97 | 10.36 | 144541 | 14653.27 | 3.18% |
| 2025-09-17 | 10.26 | 10.36 | 0.16 | 1.57% | 10.15 | 10.44 | 153904 | 15910.36 | 3.39% |
| 2025-09-16 | 10.08 | 10.20 | 0.15 | 1.49% | 10.01 | 10.24 | 99929 | 10156.24 | 2.20% |
| 2025-09-15 | 10.12 | 10.05 | -0.04 | -0.40% | 10.00 | 10.16 | 53145 | 5351.21 | 1.17% |
| 2025-09-12 | 10.07 | 10.09 | -0.04 | -0.39% | 10.06 | 10.24 | 83231 | 8445.13 | 1.83% |
| 2025-09-11 | 9.98 | 10.13 | 0.11 | 1.10% | 9.90 | 10.13 | 99177 | 9939.02 | 2.18% |
| 2025-09-10 | 9.99 | 10.02 | 0.03 | 0.30% | 9.95 | 10.10 | 60955 | 6107.35 | 1.34% |
| 2025-09-09 | 10.12 | 9.99 | -0.12 | -1.19% | 9.97 | 10.17 | 77663 | 7808.79 | 1.71% |
| 2025-09-08 | 10.13 | 10.11 | -0.02 | -0.20% | 10.03 | 10.16 | 69496 | 7009.72 | 1.53% |
| 2025-09-05 | 10.05 | 10.13 | 0.04 | 0.40% | 9.92 | 10.15 | 82378 | 8281.76 | 1.81% |
| 2025-09-04 | 10.00 | 10.09 | 0.05 | 0.50% | 9.94 | 10.21 | 107801 | 10882.94 | 2.37% |
| 2025-09-03 | 10.34 | 10.04 | -0.31 | -3.00% | 9.96 | 10.37 | 115081 | 11675.85 | 2.53% |
| 2025-09-02 | 10.70 | 10.35 | -0.40 | -3.72% | 10.28 | 10.75 | 148663 | 15500.84 | 3.27% |
| 2025-09-01 | 10.65 | 10.75 | 0.17 | 1.61% | 10.60 | 10.88 | 148225 | 15970.12 | 3.26% |
| 2025-08-29 | 10.55 | 10.58 | -0.01 | -0.09% | 10.50 | 10.68 | 103212 | 10948.15 | 2.27% |
| 2025-08-28 | 10.66 | 10.59 | -0.09 | -0.84% | 10.28 | 10.72 | 189718 | 19955.39 | 4.18% |
| 2025-08-27 | 10.86 | 10.68 | -0.17 | -1.57% | 10.68 | 10.95 | 209230 | 22646.96 | 4.61% |
| 2025-08-26 | 10.98 | 10.85 | -0.18 | -1.63% | 10.82 | 11.00 | 194904 | 21273.79 | 4.29% |
| 2025-08-25 | 11.16 | 11.03 | -0.05 | -0.45% | 10.93 | 11.28 | 278518 | 30778.42 | 6.13% |
| 2025-08-22 | 11.13 | 11.08 | -0.08 | -0.72% | 11.00 | 11.30 | 207324 | 22982.70 | 4.56% |
| 2025-08-21 | 11.13 | 11.16 | 0.15 | 1.36% | 11.07 | 11.36 | 304340 | 34115.91 | 6.70% |
| 2025-08-20 | 11.00 | 11.01 | -0.03 | -0.27% | 10.71 | 11.02 | 253060 | 27480.59 | 5.57% |
| 2025-08-19 | 11.11 | 11.04 | -0.10 | -0.90% | 10.92 | 11.17 | 232374 | 25643.87 | 5.11% |
| 2025-08-18 | 11.07 | 11.14 | 0.20 | 1.83% | 11.02 | 11.24 | 305160 | 33986.01 | 6.72% |
| 2025-08-15 | 10.66 | 10.94 | 0.23 | 2.15% | 10.57 | 11.05 | 237120 | 25781.38 | 5.22% |
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。
