| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.47 | 2.53 | 0.01 | 0.40% | 2.47 | 2.53 | 109996 | 2763.28 | 0.49% |
| 2025-04-02 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.54 | 74582 | 1880.35 | 0.33% |
| 2025-04-01 | 2.54 | 2.53 | 0.00 | 0.00% | 2.52 | 2.57 | 111667 | 2838.74 | 0.50% |
| 2025-03-31 | 2.50 | 2.53 | 0.00 | 0.00% | 2.49 | 2.54 | 123354 | 3101.65 | 0.55% |
| 2025-03-28 | 2.60 | 2.53 | -0.07 | -2.69% | 2.52 | 2.60 | 154386 | 3933.59 | 0.69% |
| 2025-03-27 | 2.59 | 2.60 | 0.01 | 0.39% | 2.55 | 2.63 | 220697 | 5724.93 | 0.98% |
| 2025-03-26 | 2.53 | 2.59 | 0.05 | 1.97% | 2.52 | 2.65 | 201261 | 5212.22 | 0.90% |
| 2025-03-25 | 2.52 | 2.54 | 0.01 | 0.40% | 2.50 | 2.54 | 125169 | 3155.09 | 0.56% |
| 2025-03-24 | 2.58 | 2.53 | -0.05 | -1.94% | 2.50 | 2.59 | 231090 | 5836.34 | 1.03% |
| 2025-03-21 | 2.61 | 2.58 | -0.03 | -1.15% | 2.56 | 2.64 | 204851 | 5319.70 | 0.91% |
| 2025-03-20 | 2.61 | 2.61 | 0.00 | 0.00% | 2.60 | 2.66 | 181235 | 4768.19 | 0.81% |
| 2025-03-19 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.65 | 178183 | 4665.48 | 0.79% |
| 2025-03-18 | 2.67 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 219527 | 5799.90 | 0.98% |
| 2025-03-17 | 2.62 | 2.67 | 0.05 | 1.91% | 2.62 | 2.69 | 326032 | 8687.73 | 1.45% |
| 2025-03-14 | 2.55 | 2.62 | 0.06 | 2.34% | 2.54 | 2.62 | 244829 | 6343.55 | 1.09% |
| 2025-03-13 | 2.59 | 2.56 | -0.03 | -1.16% | 2.52 | 2.59 | 205286 | 5231.08 | 0.92% |
| 2025-03-12 | 2.60 | 2.59 | -0.01 | -0.38% | 2.58 | 2.62 | 216234 | 5618.69 | 0.96% |
| 2025-03-11 | 2.56 | 2.60 | 0.02 | 0.78% | 2.55 | 2.60 | 169298 | 4364.45 | 0.75% |
| 2025-03-10 | 2.62 | 2.58 | -0.03 | -1.15% | 2.57 | 2.63 | 230741 | 5982.74 | 1.03% |
| 2025-03-07 | 2.70 | 2.61 | -0.14 | -5.09% | 2.60 | 2.70 | 558470 | 14772.54 | 2.49% |
| 2025-03-06 | 2.55 | 2.75 | 0.21 | 8.27% | 2.52 | 2.75 | 467110 | 12314.51 | 2.08% |
| 2025-03-05 | 2.59 | 2.54 | -0.05 | -1.93% | 2.50 | 2.60 | 235953 | 5965.16 | 1.05% |
| 2025-03-04 | 2.57 | 2.59 | 0.00 | 0.00% | 2.56 | 2.60 | 133128 | 3431.98 | 0.59% |
| 2025-03-03 | 2.59 | 2.59 | 0.00 | 0.00% | 2.56 | 2.64 | 178500 | 4658.46 | 0.80% |
| 2025-02-28 | 2.67 | 2.59 | -0.08 | -3.00% | 2.58 | 2.67 | 260010 | 6798.59 | 1.16% |
| 2025-02-27 | 2.70 | 2.67 | -0.03 | -1.11% | 2.64 | 2.73 | 270129 | 7237.50 | 1.20% |
| 2025-02-26 | 2.65 | 2.70 | 0.06 | 2.27% | 2.65 | 2.70 | 298257 | 8003.12 | 1.33% |
| 2025-02-25 | 2.67 | 2.64 | -0.06 | -2.22% | 2.63 | 2.72 | 290344 | 7769.47 | 1.29% |
| 2025-02-24 | 2.67 | 2.70 | 0.04 | 1.50% | 2.66 | 2.73 | 366370 | 9885.60 | 1.63% |
| 2025-02-21 | 2.65 | 2.66 | 0.04 | 1.53% | 2.60 | 2.68 | 324311 | 8580.13 | 1.45% |
| 2025-02-20 | 2.58 | 2.62 | 0.04 | 1.55% | 2.57 | 2.69 | 284482 | 7501.69 | 1.27% |
| 2025-02-19 | 2.56 | 2.58 | 0.02 | 0.78% | 2.54 | 2.59 | 153956 | 3963.66 | 0.69% |
| 2025-02-18 | 2.64 | 2.56 | -0.09 | -3.40% | 2.56 | 2.66 | 301269 | 7833.94 | 1.34% |
| 2025-02-17 | 2.62 | 2.65 | 0.03 | 1.15% | 2.60 | 2.67 | 275169 | 7265.27 | 1.23% |
| 2025-02-14 | 2.66 | 2.62 | -0.05 | -1.87% | 2.60 | 2.67 | 295749 | 7760.94 | 1.32% |
| 2025-02-13 | 2.65 | 2.67 | 0.00 | 0.00% | 2.65 | 2.71 | 326007 | 8736.21 | 1.45% |
| 2025-02-12 | 2.60 | 2.67 | 0.06 | 2.30% | 2.59 | 2.70 | 411272 | 10912.95 | 1.83% |
| 2025-02-11 | 2.66 | 2.61 | -0.07 | -2.61% | 2.59 | 2.67 | 316828 | 8279.18 | 1.41% |
| 2025-02-10 | 2.61 | 2.68 | 0.08 | 3.08% | 2.58 | 2.68 | 396322 | 10466.99 | 1.77% |
| 2025-02-07 | 2.59 | 2.60 | 0.01 | 0.39% | 2.54 | 2.63 | 420892 | 10941.67 | 1.88% |
| 2025-02-06 | 2.54 | 2.59 | 0.05 | 1.97% | 2.47 | 2.59 | 434436 | 11031.63 | 1.94% |
| 2025-02-05 | 2.55 | 2.54 | -0.02 | -0.78% | 2.53 | 2.58 | 305333 | 7793.98 | 1.36% |
| 2025-01-27 | 2.58 | 2.56 | 0.02 | 0.79% | 2.54 | 2.68 | 491494 | 12769.01 | 2.19% |
| 2025-01-24 | 2.57 | 2.54 | -0.06 | -2.31% | 2.49 | 2.59 | 564509 | 14258.05 | 2.52% |
| 2025-01-23 | 2.63 | 2.60 | -0.07 | -2.62% | 2.60 | 2.82 | 724378 | 19525.62 | 3.23% |
| 2025-01-22 | 2.90 | 2.67 | -0.30 | -10.10% | 2.67 | 2.91 | 774033 | 21182.24 | 3.45% |
| 2025-01-21 | 3.03 | 2.97 | -0.17 | -5.41% | 2.83 | 3.08 | 1355531 | 39798.08 | 6.04% |
| 2025-01-20 | 2.83 | 3.14 | 0.29 | 10.18% | 2.75 | 3.14 | 1440793 | 43654.37 | 6.43% |
| 2025-01-17 | 2.91 | 2.85 | -0.12 | -4.04% | 2.77 | 3.11 | 1415384 | 41199.37 | 6.31% |
| 2025-01-16 | 2.67 | 2.97 | 0.27 | 10.00% | 2.61 | 2.97 | 1315231 | 36796.34 | 5.87% |
| 2025-01-15 | 2.46 | 2.70 | 0.25 | 10.20% | 2.38 | 2.70 | 473841 | 12104.65 | 2.11% |
| 2025-01-14 | 2.36 | 2.45 | 0.09 | 3.81% | 2.35 | 2.46 | 213263 | 5137.23 | 0.95% |
| 2025-01-13 | 2.29 | 2.36 | 0.04 | 1.72% | 2.26 | 2.37 | 221111 | 5137.45 | 0.99% |
| 2025-01-10 | 2.44 | 2.32 | -0.09 | -3.73% | 2.32 | 2.54 | 270274 | 6464.27 | 1.21% |
| 2025-01-09 | 2.39 | 2.41 | 0.00 | 0.00% | 2.36 | 2.44 | 147980 | 3575.32 | 0.66% |
| 2025-01-08 | 2.44 | 2.41 | -0.04 | -1.63% | 2.34 | 2.47 | 218777 | 5254.19 | 0.98% |
| 2025-01-07 | 2.37 | 2.45 | 0.08 | 3.38% | 2.34 | 2.45 | 208862 | 4996.44 | 0.93% |
| 2025-01-06 | 2.44 | 2.37 | -0.08 | -3.27% | 2.30 | 2.44 | 296210 | 7034.60 | 1.32% |
| 2025-01-03 | 2.59 | 2.45 | -0.14 | -5.41% | 2.45 | 2.59 | 316083 | 7915.92 | 1.41% |
| 2025-01-02 | 2.58 | 2.59 | 0.01 | 0.39% | 2.55 | 2.67 | 284709 | 7439.30 | 1.27% |
| 2024-12-31 | 2.60 | 2.58 | -0.03 | -1.15% | 2.57 | 2.68 | 227338 | 5967.86 | 1.01% |
| 2024-12-30 | 2.71 | 2.61 | -0.10 | -3.69% | 2.58 | 2.71 | 268121 | 7012.09 | 1.20% |
| 2024-12-27 | 2.65 | 2.71 | 0.07 | 2.65% | 2.61 | 2.77 | 244052 | 6622.99 | 1.09% |
| 2024-12-26 | 2.59 | 2.64 | 0.03 | 1.15% | 2.59 | 2.66 | 150956 | 3973.28 | 0.67% |
| 2024-12-25 | 2.68 | 2.61 | -0.08 | -2.97% | 2.55 | 2.69 | 278415 | 7212.70 | 1.24% |
| 2024-12-24 | 2.70 | 2.69 | -0.01 | -0.37% | 2.63 | 2.73 | 244081 | 6520.49 | 1.09% |
| 2024-12-23 | 2.86 | 2.70 | -0.15 | -5.26% | 2.70 | 2.88 | 304219 | 8358.22 | 1.36% |
| 2024-12-20 | 2.88 | 2.85 | -0.04 | -1.38% | 2.84 | 2.93 | 222682 | 6386.95 | 0.99% |
| 2024-12-19 | 2.87 | 2.89 | -0.04 | -1.37% | 2.82 | 2.93 | 236480 | 6769.97 | 1.05% |
| 2024-12-18 | 2.96 | 2.93 | -0.03 | -1.01% | 2.88 | 2.97 | 280359 | 8220.65 | 1.25% |
| 2024-12-17 | 3.14 | 2.96 | -0.17 | -5.43% | 2.94 | 3.14 | 481872 | 14452.13 | 2.15% |
| 2024-12-16 | 3.15 | 3.13 | -0.05 | -1.57% | 3.10 | 3.21 | 526048 | 16575.17 | 2.35% |
| 2024-12-13 | 3.22 | 3.18 | 0.00 | 0.00% | 3.17 | 3.37 | 915849 | 29689.43 | 4.08% |
| 2024-12-12 | 3.13 | 3.18 | -0.02 | -0.63% | 3.13 | 3.22 | 463843 | 14665.36 | 2.07% |
| 2024-12-11 | 3.09 | 3.20 | 0.12 | 3.90% | 3.07 | 3.24 | 643612 | 20484.86 | 2.87% |
| 2024-12-10 | 3.15 | 3.08 | 0.04 | 1.32% | 3.06 | 3.18 | 613303 | 19066.02 | 2.73% |
| 2024-12-09 | 3.11 | 3.04 | -0.13 | -4.10% | 3.01 | 3.13 | 603472 | 18502.13 | 2.69% |
| 2024-12-06 | 2.98 | 3.17 | 0.19 | 6.38% | 2.93 | 3.26 | 1030318 | 32127.72 | 4.59% |
| 2024-12-05 | 2.94 | 2.98 | 0.02 | 0.68% | 2.89 | 3.01 | 417599 | 12364.13 | 1.86% |
| 2024-12-04 | 2.99 | 2.96 | -0.14 | -4.52% | 2.93 | 3.06 | 702877 | 21011.10 | 3.13% |
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。
