| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.71 | 9.77 | 0.09 | 0.93% | 9.64 | 9.88 | 36075 | 3522.78 | 0.47% |
| 2025-03-31 | 9.72 | 9.68 | -0.10 | -1.02% | 9.56 | 10.03 | 48070 | 4698.06 | 0.63% |
| 2025-03-28 | 9.70 | 9.78 | 0.10 | 1.03% | 9.62 | 9.81 | 27333 | 2656.79 | 0.36% |
| 2025-03-27 | 9.73 | 9.68 | -0.05 | -0.51% | 9.58 | 9.75 | 17653 | 1708.29 | 0.23% |
| 2025-03-26 | 9.58 | 9.73 | 0.08 | 0.83% | 9.58 | 9.74 | 21085 | 2041.60 | 0.28% |
| 2025-03-25 | 9.66 | 9.65 | -0.05 | -0.52% | 9.51 | 9.75 | 26175 | 2522.66 | 0.34% |
| 2025-03-24 | 9.85 | 9.70 | -0.13 | -1.32% | 9.55 | 9.95 | 44815 | 4355.38 | 0.58% |
| 2025-03-21 | 9.95 | 9.83 | -0.20 | -1.99% | 9.82 | 10.07 | 29749 | 2951.84 | 0.39% |
| 2025-03-20 | 10.11 | 10.03 | -0.07 | -0.69% | 9.99 | 10.16 | 30915 | 3113.52 | 0.40% |
| 2025-03-19 | 10.11 | 10.10 | -0.06 | -0.59% | 10.04 | 10.23 | 44891 | 4552.37 | 0.59% |
| 2025-03-18 | 10.05 | 10.16 | 0.06 | 0.59% | 10.00 | 10.21 | 45452 | 4598.03 | 0.59% |
| 2025-03-17 | 10.15 | 10.10 | 0.02 | 0.20% | 10.02 | 10.28 | 47692 | 4823.69 | 0.62% |
| 2025-03-14 | 9.65 | 10.08 | 0.39 | 4.02% | 9.65 | 10.12 | 68777 | 6818.08 | 0.90% |
| 2025-03-13 | 9.57 | 9.69 | 0.03 | 0.31% | 9.55 | 9.78 | 30809 | 2971.18 | 0.40% |
| 2025-03-12 | 9.67 | 9.66 | -0.01 | -0.10% | 9.62 | 9.80 | 28537 | 2764.29 | 0.37% |
| 2025-03-11 | 9.48 | 9.67 | 0.13 | 1.36% | 9.42 | 9.67 | 28735 | 2746.84 | 0.37% |
| 2025-03-10 | 9.50 | 9.54 | -0.03 | -0.31% | 9.50 | 9.62 | 29247 | 2791.80 | 0.38% |
| 2025-03-07 | 9.64 | 9.57 | -0.06 | -0.62% | 9.48 | 9.64 | 32389 | 3092.02 | 0.42% |
| 2025-03-06 | 9.55 | 9.63 | 0.06 | 0.63% | 9.52 | 9.65 | 29525 | 2832.41 | 0.39% |
| 2025-03-05 | 9.55 | 9.57 | -0.14 | -1.44% | 9.45 | 9.66 | 38596 | 3680.00 | 0.50% |
| 2025-03-04 | 9.41 | 9.71 | 0.21 | 2.21% | 9.41 | 9.99 | 54798 | 5340.37 | 0.71% |
| 2025-03-03 | 9.41 | 9.50 | 0.08 | 0.85% | 9.37 | 9.64 | 38570 | 3674.18 | 0.50% |
| 2025-02-28 | 9.63 | 9.42 | -0.20 | -2.08% | 9.40 | 9.67 | 41381 | 3919.42 | 0.54% |
| 2025-02-27 | 9.50 | 9.62 | 0.07 | 0.73% | 9.49 | 9.65 | 38477 | 3684.37 | 0.50% |
| 2025-02-26 | 9.45 | 9.55 | 0.15 | 1.60% | 9.45 | 9.61 | 35442 | 3385.93 | 0.46% |
| 2025-02-25 | 9.38 | 9.40 | -0.07 | -0.74% | 9.34 | 9.53 | 32737 | 3093.67 | 0.43% |
| 2025-02-24 | 9.56 | 9.47 | -0.03 | -0.32% | 9.38 | 9.56 | 29138 | 2763.59 | 0.38% |
| 2025-02-21 | 9.62 | 9.50 | -0.10 | -1.04% | 9.40 | 9.63 | 41618 | 3946.97 | 0.54% |
| 2025-02-20 | 9.45 | 9.60 | 0.16 | 1.69% | 9.28 | 9.69 | 42942 | 4087.74 | 0.56% |
| 2025-02-19 | 9.33 | 9.44 | 0.19 | 2.05% | 9.21 | 9.46 | 31557 | 2954.17 | 0.41% |
| 2025-02-18 | 9.67 | 9.25 | -0.42 | -4.34% | 9.21 | 9.68 | 38177 | 3604.05 | 0.50% |
| 2025-02-17 | 9.57 | 9.67 | 0.18 | 1.90% | 9.49 | 9.68 | 50733 | 4866.06 | 0.66% |
| 2025-02-14 | 9.57 | 9.49 | -0.06 | -0.63% | 9.46 | 9.65 | 41598 | 3958.97 | 0.54% |
| 2025-02-13 | 9.69 | 9.55 | -0.13 | -1.34% | 9.53 | 9.70 | 45414 | 4358.58 | 0.59% |
| 2025-02-12 | 9.54 | 9.68 | 0.18 | 1.89% | 9.54 | 9.70 | 65876 | 6345.89 | 0.86% |
| 2025-02-11 | 9.46 | 9.50 | 0.04 | 0.42% | 9.41 | 9.54 | 51281 | 4862.87 | 0.67% |
| 2025-02-10 | 9.30 | 9.46 | 0.17 | 1.83% | 9.24 | 9.47 | 54750 | 5119.83 | 0.71% |
| 2025-02-07 | 9.10 | 9.29 | 0.20 | 2.20% | 9.06 | 9.40 | 63154 | 5847.89 | 0.82% |
| 2025-02-06 | 9.04 | 9.09 | 0.05 | 0.55% | 8.94 | 9.10 | 40687 | 3677.88 | 0.53% |
| 2025-02-05 | 9.18 | 9.04 | -0.07 | -0.77% | 8.91 | 9.20 | 46742 | 4211.20 | 0.61% |
| 2025-01-27 | 9.35 | 9.11 | -0.12 | -1.30% | 9.09 | 9.35 | 35426 | 3250.98 | 0.46% |
| 2025-01-24 | 9.13 | 9.23 | 0.10 | 1.10% | 9.03 | 9.23 | 52886 | 4846.38 | 0.69% |
| 2025-01-23 | 9.42 | 9.13 | -0.13 | -1.40% | 9.11 | 9.47 | 71714 | 6662.46 | 0.94% |
| 2025-01-22 | 9.63 | 9.26 | -0.43 | -4.44% | 9.23 | 9.63 | 87206 | 8128.91 | 1.14% |
| 2025-01-21 | 9.64 | 9.69 | -0.02 | -0.21% | 9.46 | 9.74 | 102543 | 9831.91 | 1.34% |
| 2025-01-20 | 9.37 | 9.71 | 0.40 | 4.30% | 9.35 | 9.73 | 136808 | 13140.41 | 1.78% |
| 2025-01-17 | 9.50 | 9.31 | -0.30 | -3.12% | 9.21 | 9.56 | 84655 | 7915.67 | 1.10% |
| 2025-01-16 | 9.35 | 9.61 | 0.35 | 3.78% | 9.29 | 9.94 | 135796 | 13100.88 | 1.77% |
| 2025-01-15 | 9.31 | 9.26 | -0.11 | -1.17% | 9.21 | 9.44 | 77978 | 7260.68 | 1.02% |
| 2025-01-14 | 8.88 | 9.37 | 0.49 | 5.52% | 8.83 | 9.39 | 103875 | 9529.01 | 1.36% |
| 2025-01-13 | 9.23 | 8.88 | -0.71 | -7.40% | 8.81 | 9.30 | 129214 | 11597.95 | 1.69% |
| 2025-01-10 | 9.94 | 9.59 | -0.31 | -3.13% | 9.50 | 10.11 | 157297 | 15272.66 | 2.05% |
| 2025-01-09 | 10.15 | 9.90 | -0.64 | -6.07% | 9.90 | 10.25 | 242328 | 24352.75 | 3.16% |
| 2025-01-08 | 10.28 | 10.54 | 0.21 | 2.03% | 9.82 | 11.11 | 342769 | 35350.02 | 4.47% |
| 2025-01-07 | 10.31 | 10.33 | 0.94 | 10.01% | 9.87 | 10.33 | 287896 | 29377.00 | 3.76% |
| 2025-01-06 | 9.39 | 9.39 | 0.85 | 9.95% | 9.39 | 9.39 | 29908 | 2808.36 | 0.39% |
| 2025-01-03 | 9.10 | 8.54 | -0.50 | -5.53% | 8.49 | 9.15 | 70367 | 6191.13 | 0.92% |
| 2025-01-02 | 9.24 | 9.04 | -0.20 | -2.16% | 8.96 | 9.35 | 63226 | 5795.32 | 0.82% |
| 2024-12-31 | 9.75 | 9.24 | -0.51 | -5.23% | 9.21 | 9.85 | 59760 | 5626.06 | 0.78% |
| 2024-12-30 | 9.80 | 9.75 | -0.12 | -1.22% | 9.56 | 9.96 | 79257 | 7716.81 | 1.03% |
| 2024-12-27 | 9.55 | 9.87 | 0.28 | 2.92% | 9.48 | 9.93 | 90399 | 8795.62 | 1.18% |
| 2024-12-26 | 9.46 | 9.59 | 0.09 | 0.95% | 9.33 | 9.65 | 86860 | 8291.53 | 1.13% |
| 2024-12-25 | 9.87 | 9.50 | 0.07 | 0.74% | 9.14 | 9.90 | 160318 | 15222.51 | 2.09% |
| 2024-12-24 | 9.83 | 9.43 | -0.50 | -5.04% | 9.39 | 10.13 | 152161 | 14621.57 | 1.99% |
| 2024-12-23 | 10.72 | 9.93 | -0.82 | -7.63% | 9.89 | 10.76 | 190429 | 19503.98 | 2.48% |
| 2024-12-20 | 11.08 | 10.75 | -0.40 | -3.59% | 10.72 | 12.25 | 320919 | 36711.48 | 4.19% |
| 2024-12-19 | 10.14 | 11.15 | 1.01 | 9.96% | 10.08 | 11.15 | 314893 | 34072.78 | 4.11% |
| 2024-12-18 | 10.10 | 10.14 | 0.07 | 0.70% | 10.02 | 10.23 | 91326 | 9246.77 | 1.19% |
| 2024-12-17 | 10.13 | 10.07 | -0.08 | -0.79% | 9.96 | 10.26 | 126801 | 12799.30 | 1.65% |
| 2024-12-16 | 10.23 | 10.15 | -0.08 | -0.78% | 9.99 | 10.37 | 137830 | 14006.48 | 1.80% |
| 2024-12-13 | 10.73 | 10.23 | -0.76 | -6.92% | 10.21 | 10.92 | 215462 | 22561.90 | 2.81% |
| 2024-12-12 | 11.71 | 10.99 | -1.01 | -8.42% | 10.96 | 12.42 | 291678 | 33480.93 | 3.81% |
| 2024-12-11 | 11.89 | 12.00 | -0.91 | -7.05% | 11.62 | 12.83 | 431909 | 50533.96 | 5.64% |
| 2024-12-10 | 12.91 | 12.91 | 1.17 | 9.97% | 12.88 | 12.91 | 117968 | 15229.52 | 1.54% |
| 2024-12-09 | 11.00 | 11.74 | 1.07 | 10.03% | 10.82 | 11.74 | 270816 | 31389.95 | 3.53% |
| 2024-12-06 | 10.32 | 10.67 | 0.97 | 10.00% | 10.02 | 10.67 | 267295 | 28235.08 | 3.49% |
| 2024-12-05 | 9.14 | 9.70 | 0.49 | 5.32% | 9.02 | 9.70 | 50577 | 4776.28 | 0.66% |
| 2024-12-04 | 9.02 | 9.21 | 0.16 | 1.77% | 8.90 | 9.33 | 40765 | 3733.84 | 0.53% |
| 2024-12-03 | 9.33 | 9.05 | -0.35 | -3.72% | 8.99 | 9.47 | 38279 | 3493.15 | 0.50% |
| 2024-12-02 | 9.50 | 9.40 | 0.06 | 0.64% | 9.30 | 9.52 | 26060 | 2446.42 | 0.34% |
惠而浦(600983)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。
