| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.01 | 2.97 | -0.01 | -0.34% | 2.95 | 3.03 | 238953 | 7107.91 | 1.07% |
| 2025-10-24 | 3.03 | 2.98 | -0.04 | -1.32% | 2.98 | 3.07 | 218626 | 6579.64 | 0.97% |
| 2025-10-23 | 2.99 | 3.02 | 0.01 | 0.33% | 2.96 | 3.03 | 231409 | 6936.66 | 1.03% |
| 2025-10-22 | 2.99 | 3.01 | 0.01 | 0.33% | 2.98 | 3.04 | 252674 | 7595.45 | 1.13% |
| 2025-10-21 | 2.87 | 3.00 | 0.12 | 4.17% | 2.87 | 3.00 | 344241 | 10175.65 | 1.54% |
| 2025-10-20 | 2.84 | 2.88 | 0.06 | 2.13% | 2.83 | 2.89 | 216956 | 6217.94 | 0.97% |
| 2025-10-17 | 2.87 | 2.82 | -0.06 | -2.08% | 2.82 | 2.91 | 208928 | 5971.87 | 0.93% |
| 2025-10-16 | 2.89 | 2.88 | -0.02 | -0.69% | 2.87 | 2.92 | 192814 | 5569.18 | 0.86% |
| 2025-10-15 | 2.88 | 2.90 | 0.04 | 1.40% | 2.87 | 2.92 | 229690 | 6654.80 | 1.02% |
| 2025-10-14 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.92 | 219521 | 6332.86 | 0.98% |
| 2025-10-13 | 2.80 | 2.87 | -0.06 | -2.05% | 2.79 | 2.87 | 236948 | 6733.03 | 1.06% |
| 2025-10-10 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.96 | 275674 | 8084.40 | 1.23% |
| 2025-10-09 | 2.89 | 2.91 | 0.03 | 1.04% | 2.85 | 2.91 | 190207 | 5501.13 | 0.85% |
| 2025-09-30 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 178397 | 5123.99 | 0.80% |
| 2025-09-29 | 2.85 | 2.86 | 0.02 | 0.70% | 2.76 | 2.87 | 203969 | 5778.21 | 0.91% |
| 2025-09-26 | 2.80 | 2.84 | 0.03 | 1.07% | 2.76 | 2.88 | 245569 | 6971.72 | 1.10% |
| 2025-09-25 | 2.88 | 2.81 | -0.08 | -2.77% | 2.80 | 2.90 | 296174 | 8404.93 | 1.32% |
| 2025-09-24 | 2.86 | 2.89 | 0.01 | 0.35% | 2.84 | 2.94 | 257077 | 7436.30 | 1.15% |
| 2025-09-23 | 2.96 | 2.88 | -0.09 | -3.03% | 2.81 | 2.97 | 349169 | 9990.42 | 1.56% |
| 2025-09-22 | 3.02 | 2.97 | -0.05 | -1.66% | 2.93 | 3.03 | 257972 | 7649.50 | 1.15% |
| 2025-09-19 | 3.15 | 3.02 | -0.16 | -5.03% | 3.01 | 3.16 | 492919 | 15080.37 | 2.20% |
| 2025-09-18 | 3.25 | 3.18 | -0.05 | -1.55% | 3.12 | 3.31 | 506389 | 16397.94 | 2.26% |
| 2025-09-17 | 3.26 | 3.23 | -0.04 | -1.22% | 3.18 | 3.26 | 335175 | 10778.87 | 1.49% |
| 2025-09-16 | 3.17 | 3.27 | 0.10 | 3.15% | 3.16 | 3.29 | 394171 | 12755.13 | 1.76% |
| 2025-09-15 | 3.18 | 3.17 | -0.02 | -0.63% | 3.14 | 3.21 | 200802 | 6368.06 | 0.90% |
| 2025-09-12 | 3.14 | 3.19 | 0.03 | 0.95% | 3.12 | 3.22 | 322523 | 10239.47 | 1.44% |
| 2025-09-11 | 3.19 | 3.16 | -0.02 | -0.63% | 3.07 | 3.19 | 350893 | 10935.75 | 1.56% |
| 2025-09-10 | 3.12 | 3.18 | 0.07 | 2.25% | 3.10 | 3.25 | 364685 | 11614.37 | 1.63% |
| 2025-09-09 | 3.12 | 3.11 | -0.01 | -0.32% | 3.10 | 3.15 | 219989 | 6861.85 | 0.98% |
| 2025-09-08 | 3.15 | 3.12 | -0.03 | -0.95% | 3.10 | 3.18 | 229558 | 7196.16 | 1.02% |
| 2025-09-05 | 3.17 | 3.15 | 0.02 | 0.64% | 3.05 | 3.18 | 270461 | 8430.48 | 1.21% |
| 2025-09-04 | 3.10 | 3.13 | 0.04 | 1.29% | 3.08 | 3.16 | 329731 | 10289.77 | 1.47% |
| 2025-09-03 | 3.17 | 3.09 | -0.08 | -2.52% | 3.06 | 3.19 | 246904 | 7710.89 | 1.10% |
| 2025-09-02 | 3.17 | 3.17 | 0.00 | 0.00% | 3.12 | 3.20 | 321261 | 10146.74 | 1.43% |
| 2025-09-01 | 3.10 | 3.17 | 0.05 | 1.60% | 3.09 | 3.21 | 313495 | 9924.21 | 1.40% |
| 2025-08-29 | 3.18 | 3.12 | -0.06 | -1.89% | 3.10 | 3.20 | 303475 | 9535.98 | 1.35% |
| 2025-08-28 | 3.16 | 3.18 | 0.02 | 0.63% | 3.04 | 3.23 | 409831 | 12857.94 | 1.83% |
| 2025-08-27 | 3.23 | 3.16 | -0.08 | -2.47% | 3.16 | 3.27 | 295760 | 9523.77 | 1.32% |
| 2025-08-26 | 3.19 | 3.24 | 0.03 | 0.93% | 3.18 | 3.27 | 282172 | 9129.54 | 1.26% |
| 2025-08-25 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.27 | 317813 | 10256.50 | 1.42% |
| 2025-08-22 | 3.21 | 3.20 | -0.01 | -0.31% | 3.14 | 3.22 | 322676 | 10254.13 | 1.44% |
| 2025-08-21 | 3.25 | 3.21 | -0.05 | -1.53% | 3.19 | 3.26 | 292271 | 9388.69 | 1.30% |
| 2025-08-20 | 3.20 | 3.26 | 0.04 | 1.24% | 3.18 | 3.27 | 457092 | 14753.31 | 2.04% |
| 2025-08-19 | 3.11 | 3.22 | 0.14 | 4.55% | 3.08 | 3.29 | 573110 | 18360.47 | 2.56% |
| 2025-08-18 | 2.99 | 3.08 | 0.11 | 3.70% | 2.99 | 3.17 | 503173 | 15549.53 | 2.24% |
| 2025-08-15 | 2.96 | 2.97 | 0.01 | 0.34% | 2.94 | 2.99 | 261245 | 7738.53 | 1.17% |
| 2025-08-14 | 3.06 | 2.96 | -0.10 | -3.27% | 2.96 | 3.08 | 333196 | 10030.54 | 1.49% |
| 2025-08-13 | 3.06 | 3.06 | 0.00 | 0.00% | 3.02 | 3.09 | 271662 | 8300.95 | 1.21% |
| 2025-08-12 | 3.07 | 3.06 | 0.01 | 0.33% | 3.05 | 3.09 | 263182 | 8078.44 | 1.17% |
| 2025-08-11 | 3.03 | 3.05 | 0.03 | 0.99% | 3.00 | 3.06 | 300261 | 9107.95 | 1.34% |
| 2025-08-08 | 2.97 | 3.02 | 0.03 | 1.00% | 2.95 | 3.05 | 410324 | 12340.88 | 1.83% |
| 2025-08-07 | 2.97 | 2.99 | 0.01 | 0.34% | 2.93 | 3.00 | 323342 | 9599.65 | 1.44% |
| 2025-08-06 | 2.97 | 2.98 | 0.01 | 0.34% | 2.91 | 2.99 | 301321 | 8859.71 | 1.34% |
| 2025-08-05 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 3.01 | 249698 | 7455.81 | 1.11% |
| 2025-08-04 | 2.98 | 2.96 | -0.03 | -1.00% | 2.93 | 3.00 | 277989 | 8239.77 | 1.24% |
| 2025-08-01 | 2.98 | 2.99 | 0.02 | 0.67% | 2.94 | 3.00 | 335403 | 9951.71 | 1.50% |
| 2025-07-31 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.05 | 459720 | 13852.55 | 2.05% |
| 2025-07-30 | 2.99 | 3.02 | 0.01 | 0.33% | 2.98 | 3.06 | 317452 | 9571.53 | 1.42% |
| 2025-07-29 | 3.07 | 3.01 | -0.06 | -1.95% | 2.98 | 3.10 | 491354 | 14877.30 | 2.19% |
| 2025-07-28 | 3.02 | 3.07 | 0.05 | 1.66% | 3.00 | 3.07 | 369402 | 11177.26 | 1.65% |
| 2025-07-25 | 3.05 | 3.02 | -0.05 | -1.63% | 3.02 | 3.08 | 301853 | 9162.22 | 1.35% |
| 2025-07-24 | 3.02 | 3.07 | 0.05 | 1.66% | 3.01 | 3.10 | 361994 | 11099.31 | 1.61% |
| 2025-07-23 | 3.06 | 3.02 | -0.06 | -1.95% | 3.01 | 3.09 | 403093 | 12286.25 | 1.80% |
| 2025-07-22 | 2.99 | 3.08 | 0.08 | 2.67% | 2.95 | 3.10 | 562825 | 17042.71 | 2.51% |
| 2025-07-21 | 2.94 | 3.00 | 0.01 | 0.33% | 2.93 | 3.03 | 503870 | 15067.41 | 2.25% |
| 2025-07-18 | 2.94 | 2.99 | 0.06 | 2.05% | 2.91 | 3.03 | 542278 | 16108.75 | 2.42% |
| 2025-07-17 | 2.96 | 2.93 | -0.05 | -1.68% | 2.92 | 3.01 | 302003 | 8906.91 | 1.35% |
| 2025-07-16 | 2.90 | 2.98 | 0.08 | 2.76% | 2.90 | 3.02 | 392540 | 11639.33 | 1.75% |
| 2025-07-15 | 2.91 | 2.90 | -0.02 | -0.68% | 2.86 | 2.92 | 338372 | 9747.84 | 1.51% |
| 2025-07-14 | 2.93 | 2.92 | -0.03 | -1.02% | 2.91 | 2.98 | 266613 | 7834.44 | 1.19% |
| 2025-07-11 | 2.90 | 2.95 | 0.04 | 1.37% | 2.88 | 3.02 | 446843 | 13165.83 | 1.99% |
| 2025-07-10 | 2.89 | 2.92 | 0.03 | 1.04% | 2.88 | 2.96 | 270394 | 7922.37 | 1.21% |
| 2025-07-09 | 2.90 | 2.89 | -0.02 | -0.69% | 2.87 | 2.92 | 187549 | 5434.58 | 0.84% |
| 2025-07-08 | 2.89 | 2.91 | 0.01 | 0.34% | 2.86 | 2.91 | 210938 | 6097.36 | 0.94% |
| 2025-07-07 | 2.85 | 2.90 | 0.04 | 1.40% | 2.84 | 2.90 | 235919 | 6811.93 | 1.05% |
| 2025-07-04 | 2.84 | 2.86 | -0.02 | -0.69% | 2.83 | 2.89 | 283075 | 8096.95 | 1.26% |
| 2025-07-03 | 2.89 | 2.88 | 0.00 | 0.00% | 2.85 | 2.93 | 273065 | 7878.12 | 1.22% |
| 2025-07-02 | 2.79 | 2.88 | 0.07 | 2.49% | 2.79 | 2.89 | 332110 | 9454.94 | 1.48% |
| 2025-07-01 | 2.84 | 2.81 | -0.03 | -1.06% | 2.79 | 2.85 | 276814 | 7777.43 | 1.23% |
| 2025-06-30 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.87 | 307413 | 8730.06 | 1.37% |
汇鸿集团(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。
