| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.06 | 3.16 | 0.12 | 3.95% | 3.05 | 3.17 | 285990 | 8931.04 | 1.28% |
| 2026-03-24 | 2.95 | 3.04 | 0.14 | 4.83% | 2.90 | 3.05 | 314156 | 9355.97 | 1.40% |
| 2026-03-23 | 3.08 | 2.90 | -0.23 | -7.35% | 2.88 | 3.08 | 463763 | 13836.78 | 2.07% |
| 2026-03-20 | 3.20 | 3.13 | -0.10 | -3.10% | 3.12 | 3.25 | 252639 | 8023.18 | 1.13% |
| 2026-03-19 | 3.31 | 3.23 | -0.12 | -3.58% | 3.22 | 3.32 | 294479 | 9599.31 | 1.31% |
| 2026-03-18 | 3.32 | 3.35 | 0.02 | 0.60% | 3.28 | 3.35 | 233097 | 7717.68 | 1.04% |
| 2026-03-17 | 3.33 | 3.33 | 0.00 | 0.00% | 3.31 | 3.41 | 325128 | 10954.36 | 1.45% |
| 2026-03-16 | 3.32 | 3.33 | 0.01 | 0.30% | 3.28 | 3.36 | 215564 | 7155.26 | 0.96% |
| 2026-03-13 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.39 | 369422 | 12361.44 | 1.65% |
| 2026-03-12 | 3.28 | 3.30 | 0.01 | 0.30% | 3.27 | 3.37 | 250644 | 8324.16 | 1.12% |
| 2026-03-11 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.31 | 234766 | 7673.81 | 1.05% |
| 2026-03-10 | 3.26 | 3.28 | 0.04 | 1.23% | 3.24 | 3.29 | 167579 | 5475.71 | 0.75% |
| 2026-03-09 | 3.25 | 3.24 | -0.07 | -2.11% | 3.21 | 3.31 | 284235 | 9220.09 | 1.27% |
| 2026-03-06 | 3.16 | 3.31 | 0.15 | 4.75% | 3.14 | 3.32 | 410394 | 13399.40 | 1.83% |
| 2026-03-05 | 3.12 | 3.16 | 0.08 | 2.60% | 3.12 | 3.22 | 314993 | 9979.20 | 1.40% |
| 2026-03-04 | 3.10 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 272840 | 8431.44 | 1.22% |
| 2026-03-03 | 3.23 | 3.12 | -0.11 | -3.41% | 3.12 | 3.25 | 368288 | 11697.87 | 1.64% |
| 2026-03-02 | 3.38 | 3.23 | -0.21 | -6.10% | 3.22 | 3.39 | 503492 | 16494.38 | 2.25% |
| 2026-02-27 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.44 | 202938 | 6937.65 | 0.90% |
| 2026-02-26 | 3.46 | 3.41 | -0.05 | -1.45% | 3.40 | 3.47 | 233523 | 7998.74 | 1.04% |
| 2026-02-25 | 3.41 | 3.46 | 0.07 | 2.06% | 3.40 | 3.48 | 353136 | 12178.47 | 1.57% |
| 2026-02-24 | 3.32 | 3.39 | 0.11 | 3.35% | 3.31 | 3.42 | 318419 | 10730.09 | 1.42% |
| 2026-02-13 | 3.35 | 3.28 | -0.05 | -1.50% | 3.27 | 3.36 | 242155 | 8026.44 | 1.08% |
| 2026-02-12 | 3.39 | 3.33 | -0.06 | -1.77% | 3.31 | 3.40 | 260026 | 8680.28 | 1.16% |
| 2026-02-11 | 3.42 | 3.39 | -0.05 | -1.45% | 3.39 | 3.44 | 240876 | 8205.77 | 1.07% |
| 2026-02-10 | 3.51 | 3.44 | -0.03 | -0.86% | 3.42 | 3.51 | 248475 | 8586.23 | 1.11% |
| 2026-02-09 | 3.46 | 3.47 | 0.03 | 0.87% | 3.43 | 3.49 | 250040 | 8654.69 | 1.12% |
| 2026-02-06 | 3.41 | 3.44 | 0.00 | 0.00% | 3.38 | 3.49 | 296272 | 10194.13 | 1.32% |
| 2026-02-05 | 3.40 | 3.44 | 0.04 | 1.18% | 3.38 | 3.51 | 445600 | 15425.75 | 1.99% |
| 2026-02-04 | 3.34 | 3.40 | 0.05 | 1.49% | 3.32 | 3.41 | 299708 | 10126.35 | 1.34% |
| 2026-02-03 | 3.29 | 3.35 | 0.08 | 2.45% | 3.29 | 3.37 | 279309 | 9297.78 | 1.25% |
| 2026-02-02 | 3.39 | 3.27 | -0.15 | -4.39% | 3.26 | 3.41 | 384658 | 12827.68 | 1.72% |
| 2026-01-30 | 3.49 | 3.42 | -0.07 | -2.01% | 3.35 | 3.54 | 586754 | 20115.04 | 2.62% |
| 2026-01-29 | 3.41 | 3.49 | 0.07 | 2.05% | 3.38 | 3.52 | 726628 | 25293.95 | 3.24% |
| 2026-01-28 | 3.35 | 3.42 | 0.07 | 2.09% | 3.32 | 3.55 | 634953 | 21792.00 | 2.83% |
| 2026-01-27 | 3.35 | 3.35 | 0.00 | 0.00% | 3.25 | 3.36 | 332091 | 11003.65 | 1.48% |
| 2026-01-26 | 3.38 | 3.35 | -0.04 | -1.18% | 3.32 | 3.39 | 337233 | 11292.82 | 1.50% |
| 2026-01-23 | 3.44 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 346672 | 11741.98 | 1.55% |
| 2026-01-22 | 3.36 | 3.42 | 0.07 | 2.09% | 3.35 | 3.43 | 468821 | 15983.07 | 2.09% |
| 2026-01-21 | 3.34 | 3.35 | -0.02 | -0.59% | 3.29 | 3.36 | 311651 | 10377.87 | 1.39% |
| 2026-01-20 | 3.32 | 3.37 | 0.05 | 1.51% | 3.31 | 3.38 | 448593 | 15028.56 | 2.00% |
| 2026-01-19 | 3.24 | 3.32 | 0.04 | 1.22% | 3.23 | 3.33 | 357696 | 11824.95 | 1.60% |
| 2026-01-16 | 3.26 | 3.28 | 0.04 | 1.23% | 3.23 | 3.35 | 481683 | 15852.43 | 2.15% |
| 2026-01-15 | 3.28 | 3.24 | -0.06 | -1.82% | 3.22 | 3.29 | 325560 | 10568.70 | 1.45% |
| 2026-01-14 | 3.28 | 3.30 | 0.02 | 0.61% | 3.23 | 3.34 | 514358 | 16955.05 | 2.29% |
| 2026-01-13 | 3.35 | 3.28 | -0.08 | -2.38% | 3.28 | 3.37 | 558390 | 18565.92 | 2.49% |
| 2026-01-12 | 3.32 | 3.36 | 0.01 | 0.30% | 3.30 | 3.40 | 652736 | 21946.53 | 2.91% |
| 2026-01-09 | 3.26 | 3.35 | 0.06 | 1.82% | 3.23 | 3.43 | 762416 | 25192.49 | 3.40% |
| 2026-01-08 | 3.19 | 3.29 | 0.07 | 2.17% | 3.18 | 3.33 | 591497 | 19299.29 | 2.64% |
| 2026-01-07 | 3.20 | 3.22 | 0.02 | 0.63% | 3.17 | 3.24 | 332689 | 10648.92 | 1.48% |
| 2026-01-06 | 3.16 | 3.20 | 0.05 | 1.59% | 3.13 | 3.23 | 370852 | 11846.18 | 1.65% |
| 2026-01-05 | 3.16 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 360810 | 11313.40 | 1.61% |
| 2025-12-31 | 3.19 | 3.14 | -0.03 | -0.95% | 3.10 | 3.19 | 353453 | 11078.83 | 1.58% |
| 2025-12-30 | 3.19 | 3.17 | -0.04 | -1.25% | 3.13 | 3.22 | 397419 | 12632.08 | 1.77% |
| 2025-12-29 | 3.32 | 3.21 | -0.12 | -3.60% | 3.21 | 3.32 | 459178 | 14890.71 | 2.05% |
| 2025-12-26 | 3.28 | 3.33 | 0.02 | 0.60% | 3.27 | 3.39 | 545719 | 18168.54 | 2.43% |
| 2025-12-25 | 3.32 | 3.31 | -0.01 | -0.30% | 3.27 | 3.36 | 389707 | 12858.09 | 1.74% |
| 2025-12-24 | 3.29 | 3.32 | 0.03 | 0.91% | 3.26 | 3.35 | 364748 | 12073.32 | 1.63% |
| 2025-12-23 | 3.32 | 3.29 | -0.03 | -0.90% | 3.24 | 3.33 | 399640 | 13138.28 | 1.78% |
| 2025-12-22 | 3.34 | 3.32 | -0.03 | -0.90% | 3.28 | 3.35 | 392124 | 12995.92 | 1.75% |
| 2025-12-19 | 3.21 | 3.35 | 0.12 | 3.72% | 3.19 | 3.41 | 717330 | 23742.80 | 3.20% |
| 2025-12-18 | 3.22 | 3.23 | -0.02 | -0.62% | 3.21 | 3.30 | 423026 | 13783.22 | 1.89% |
| 2025-12-17 | 3.25 | 3.25 | -0.03 | -0.91% | 3.17 | 3.28 | 754770 | 24413.33 | 3.37% |
| 2025-12-16 | 3.42 | 3.28 | -0.22 | -6.29% | 3.26 | 3.50 | 910712 | 30547.76 | 4.06% |
| 2025-12-15 | 3.43 | 3.50 | 0.10 | 2.94% | 3.40 | 3.64 | 1052385 | 36768.74 | 4.69% |
| 2025-12-12 | 3.39 | 3.40 | -0.06 | -1.73% | 3.34 | 3.49 | 830154 | 28229.39 | 3.70% |
| 2025-12-11 | 3.60 | 3.46 | -0.13 | -3.62% | 3.34 | 3.62 | 1120164 | 38565.09 | 5.00% |
| 2025-12-10 | 3.66 | 3.59 | -0.13 | -3.49% | 3.57 | 3.68 | 978220 | 35223.92 | 4.36% |
| 2025-12-09 | 3.82 | 3.72 | -0.11 | -2.87% | 3.66 | 3.87 | 1412306 | 52638.61 | 6.30% |
| 2025-12-08 | 3.80 | 3.83 | 0.12 | 3.23% | 3.75 | 3.95 | 2535437 | 97506.31 | 11.31% |
| 2025-12-05 | 3.44 | 3.71 | 0.34 | 10.09% | 3.44 | 3.71 | 1215883 | 43984.13 | 5.42% |
| 2025-12-04 | 3.45 | 3.37 | -0.26 | -7.16% | 3.33 | 3.78 | 2235664 | 77993.70 | 9.97% |
| 2025-12-03 | 4.10 | 3.63 | -0.10 | -2.68% | 3.56 | 4.10 | 3354607 | 130445.12 | 14.96% |
| 2025-12-02 | 3.55 | 3.73 | 0.34 | 10.03% | 3.53 | 3.73 | 1034572 | 38172.21 | 4.61% |
| 2025-12-01 | 3.06 | 3.39 | 0.31 | 10.06% | 3.03 | 3.39 | 1625106 | 51539.05 | 7.25% |
| 2025-11-28 | 2.80 | 3.08 | 0.28 | 10.00% | 2.78 | 3.08 | 630518 | 19183.82 | 2.81% |
| 2025-11-27 | 2.81 | 2.80 | -0.01 | -0.36% | 2.79 | 2.84 | 160391 | 4513.52 | 0.72% |
| 2025-11-26 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.86 | 242409 | 6845.40 | 1.08% |
| 2025-11-25 | 2.81 | 2.81 | 0.00 | 0.00% | 2.80 | 2.84 | 155653 | 4390.36 | 0.69% |
| 2025-11-24 | 2.75 | 2.81 | 0.05 | 1.81% | 2.75 | 2.83 | 215779 | 6041.69 | 0.96% |
苏豪汇鸿(600981)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。
