| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 11.07 | 10.71 | -0.44 | -3.95% | 10.71 | 11.15 | 272730 | 29735.14 | 6.00% |
| 2025-08-13 | 11.17 | 11.15 | 0.02 | 0.18% | 11.05 | 11.37 | 273862 | 30687.81 | 6.03% |
| 2025-08-12 | 11.12 | 11.13 | 0.03 | 0.27% | 11.03 | 11.28 | 217935 | 24300.64 | 4.80% |
| 2025-08-11 | 10.89 | 11.10 | 0.24 | 2.21% | 10.80 | 11.18 | 208838 | 23009.54 | 4.60% |
| 2025-08-08 | 10.82 | 10.86 | -0.01 | -0.09% | 10.79 | 10.95 | 122220 | 13268.50 | 2.69% |
| 2025-08-07 | 11.04 | 10.87 | -0.14 | -1.27% | 10.80 | 11.04 | 165924 | 18072.36 | 3.65% |
| 2025-08-06 | 11.07 | 11.01 | -0.08 | -0.72% | 10.90 | 11.10 | 183194 | 20098.15 | 4.03% |
| 2025-08-05 | 11.14 | 11.09 | -0.04 | -0.36% | 10.90 | 11.27 | 274963 | 30329.96 | 6.05% |
| 2025-08-04 | 11.21 | 11.13 | -0.34 | -2.96% | 11.09 | 11.54 | 292819 | 32858.78 | 6.45% |
| 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% |
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。
