| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.01 | 11.15 | 0.26 | 2.39% | 10.92 | 11.20 | 77210 | 8590.78 | 1.01% |
| 2026-02-02 | 11.15 | 10.89 | -0.30 | -2.68% | 10.89 | 11.19 | 88358 | 9738.04 | 1.15% |
| 2026-01-30 | 10.81 | 11.19 | 0.33 | 3.04% | 10.81 | 11.26 | 155740 | 17204.96 | 2.03% |
| 2026-01-29 | 10.89 | 10.86 | 0.01 | 0.09% | 10.80 | 11.03 | 100031 | 10932.13 | 1.31% |
| 2026-01-28 | 10.82 | 10.85 | 0.08 | 0.74% | 10.67 | 10.88 | 66483 | 7184.73 | 0.87% |
| 2026-01-27 | 10.86 | 10.77 | -0.11 | -1.01% | 10.60 | 10.88 | 45984 | 4932.39 | 0.60% |
| 2026-01-26 | 10.89 | 10.88 | 0.04 | 0.37% | 10.80 | 11.00 | 67030 | 7304.58 | 0.87% |
| 2026-01-23 | 10.89 | 10.84 | -0.09 | -0.82% | 10.80 | 10.96 | 53341 | 5789.08 | 0.70% |
| 2026-01-22 | 10.80 | 10.93 | 0.12 | 1.11% | 10.73 | 10.95 | 56242 | 6108.20 | 0.73% |
| 2026-01-21 | 10.84 | 10.81 | -0.10 | -0.92% | 10.77 | 10.98 | 67549 | 7323.02 | 0.88% |
| 2026-01-20 | 10.60 | 10.91 | 0.32 | 3.02% | 10.57 | 10.94 | 108145 | 11630.17 | 1.41% |
| 2026-01-19 | 10.41 | 10.59 | 0.14 | 1.34% | 10.41 | 10.60 | 61400 | 6476.91 | 0.80% |
| 2026-01-16 | 10.75 | 10.45 | -0.24 | -2.25% | 10.41 | 10.76 | 75507 | 7926.21 | 0.99% |
| 2026-01-15 | 10.26 | 10.69 | 0.38 | 3.69% | 10.25 | 10.88 | 135722 | 14438.83 | 1.77% |
| 2026-01-14 | 10.27 | 10.31 | -0.01 | -0.10% | 10.21 | 10.46 | 81603 | 8456.78 | 1.06% |
| 2026-01-13 | 10.30 | 10.32 | 0.02 | 0.19% | 10.27 | 10.48 | 85118 | 8815.90 | 1.11% |
| 2026-01-12 | 10.25 | 10.30 | 0.01 | 0.10% | 10.14 | 10.36 | 101566 | 10450.51 | 1.33% |
| 2026-01-09 | 10.21 | 10.29 | 0.04 | 0.39% | 10.12 | 10.30 | 109645 | 11186.27 | 1.43% |
| 2026-01-08 | 10.13 | 10.25 | 0.11 | 1.08% | 10.11 | 10.31 | 135667 | 13880.63 | 1.77% |
| 2026-01-07 | 10.31 | 10.14 | -0.61 | -5.67% | 10.02 | 10.39 | 240199 | 24497.55 | 3.13% |
| 2026-01-06 | 10.77 | 10.75 | 0.96 | 9.81% | 10.30 | 10.77 | 342569 | 36533.92 | 4.47% |
| 2026-01-05 | 9.63 | 9.79 | 0.23 | 2.41% | 9.56 | 9.79 | 32204 | 3119.71 | 0.42% |
| 2025-12-31 | 9.48 | 9.56 | 0.05 | 0.53% | 9.42 | 9.59 | 19876 | 1893.21 | 0.26% |
| 2025-12-30 | 9.55 | 9.51 | -0.05 | -0.52% | 9.44 | 9.56 | 13439 | 1276.85 | 0.18% |
| 2025-12-29 | 9.63 | 9.56 | -0.09 | -0.93% | 9.54 | 9.68 | 20390 | 1956.85 | 0.27% |
| 2025-12-26 | 9.63 | 9.65 | -0.02 | -0.21% | 9.61 | 9.69 | 16431 | 1584.64 | 0.21% |
| 2025-12-25 | 9.68 | 9.67 | 0.02 | 0.21% | 9.62 | 9.69 | 15475 | 1493.17 | 0.20% |
| 2025-12-24 | 9.57 | 9.65 | 0.11 | 1.15% | 9.45 | 9.68 | 18086 | 1739.26 | 0.24% |
| 2025-12-23 | 9.59 | 9.54 | -0.04 | -0.42% | 9.53 | 9.63 | 13346 | 1277.01 | 0.17% |
| 2025-12-22 | 9.76 | 9.58 | -0.08 | -0.83% | 9.57 | 9.76 | 22061 | 2126.26 | 0.29% |
| 2025-12-19 | 9.63 | 9.66 | 0.04 | 0.42% | 9.59 | 9.69 | 18638 | 1796.48 | 0.24% |
| 2025-12-18 | 9.55 | 9.62 | 0.05 | 0.52% | 9.51 | 9.69 | 19979 | 1921.82 | 0.26% |
| 2025-12-17 | 9.53 | 9.57 | 0.04 | 0.42% | 9.40 | 9.61 | 20685 | 1963.57 | 0.27% |
| 2025-12-16 | 9.63 | 9.53 | -0.08 | -0.83% | 9.48 | 9.65 | 21496 | 2055.52 | 0.28% |
| 2025-12-15 | 9.85 | 9.61 | -0.28 | -2.83% | 9.59 | 9.92 | 48155 | 4689.63 | 0.63% |
| 2025-12-12 | 10.19 | 9.89 | -0.19 | -1.88% | 9.86 | 10.19 | 31493 | 3141.09 | 0.41% |
| 2025-12-11 | 10.26 | 10.08 | -0.18 | -1.75% | 10.06 | 10.26 | 18070 | 1835.72 | 0.24% |
| 2025-12-10 | 10.20 | 10.26 | 0.04 | 0.39% | 10.14 | 10.30 | 21795 | 2227.29 | 0.28% |
| 2025-12-09 | 10.16 | 10.22 | 0.06 | 0.59% | 10.14 | 10.37 | 20485 | 2098.34 | 0.27% |
| 2025-12-08 | 10.23 | 10.16 | -0.07 | -0.68% | 10.14 | 10.28 | 20213 | 2057.95 | 0.26% |
| 2025-12-05 | 10.14 | 10.23 | 0.08 | 0.79% | 10.11 | 10.24 | 18171 | 1847.86 | 0.24% |
| 2025-12-04 | 10.31 | 10.15 | -0.16 | -1.55% | 10.12 | 10.34 | 26540 | 2704.39 | 0.35% |
| 2025-12-03 | 10.25 | 10.31 | 0.06 | 0.59% | 10.20 | 10.33 | 30724 | 3160.50 | 0.40% |
| 2025-12-02 | 10.21 | 10.25 | 0.04 | 0.39% | 10.17 | 10.27 | 17445 | 1783.64 | 0.23% |
| 2025-12-01 | 10.18 | 10.21 | 0.06 | 0.59% | 10.09 | 10.31 | 36873 | 3764.05 | 0.48% |
| 2025-11-28 | 10.09 | 10.15 | 0.09 | 0.89% | 9.95 | 10.16 | 20834 | 2099.05 | 0.27% |
| 2025-11-27 | 10.01 | 10.06 | 0.01 | 0.10% | 9.97 | 10.15 | 18942 | 1904.23 | 0.25% |
| 2025-11-26 | 10.09 | 10.05 | -0.05 | -0.50% | 10.01 | 10.22 | 16190 | 1639.78 | 0.21% |
| 2025-11-25 | 10.00 | 10.10 | 0.12 | 1.20% | 9.98 | 10.15 | 18873 | 1906.34 | 0.25% |
| 2025-11-24 | 9.82 | 9.98 | 0.15 | 1.53% | 9.82 | 10.07 | 24582 | 2457.56 | 0.32% |
| 2025-11-21 | 10.10 | 9.83 | -0.31 | -3.06% | 9.81 | 10.18 | 29244 | 2910.47 | 0.38% |
| 2025-11-20 | 10.11 | 10.14 | 0.04 | 0.40% | 10.06 | 10.18 | 15819 | 1601.28 | 0.21% |
| 2025-11-19 | 10.20 | 10.10 | -0.08 | -0.79% | 10.08 | 10.23 | 19374 | 1964.00 | 0.25% |
| 2025-11-18 | 10.27 | 10.18 | -0.06 | -0.59% | 10.18 | 10.31 | 21494 | 2195.06 | 0.28% |
| 2025-11-17 | 10.37 | 10.24 | -0.11 | -1.06% | 10.20 | 10.37 | 26751 | 2740.65 | 0.35% |
| 2025-11-14 | 10.23 | 10.35 | 0.08 | 0.78% | 10.23 | 10.47 | 52009 | 5399.32 | 0.68% |
| 2025-11-13 | 10.39 | 10.27 | -0.09 | -0.87% | 10.24 | 10.39 | 26534 | 2726.79 | 0.35% |
| 2025-11-12 | 10.41 | 10.36 | -0.01 | -0.10% | 10.31 | 10.41 | 17215 | 1782.06 | 0.22% |
| 2025-11-11 | 10.36 | 10.37 | 0.04 | 0.39% | 10.31 | 10.41 | 20823 | 2157.00 | 0.27% |
| 2025-11-10 | 10.35 | 10.33 | 0.00 | 0.00% | 10.28 | 10.37 | 24949 | 2577.29 | 0.33% |
| 2025-11-07 | 10.37 | 10.33 | -0.03 | -0.29% | 10.31 | 10.41 | 22138 | 2295.46 | 0.29% |
| 2025-11-06 | 10.37 | 10.36 | 0.01 | 0.10% | 10.27 | 10.39 | 22165 | 2292.97 | 0.29% |
| 2025-11-05 | 10.21 | 10.35 | 0.04 | 0.39% | 10.21 | 10.38 | 21219 | 2191.85 | 0.28% |
| 2025-11-04 | 10.32 | 10.31 | 0.01 | 0.10% | 10.23 | 10.42 | 29336 | 3025.50 | 0.38% |
| 2025-11-03 | 10.38 | 10.30 | -0.03 | -0.29% | 10.27 | 10.39 | 35454 | 3656.99 | 0.46% |
| 2025-10-31 | 10.24 | 10.33 | 0.10 | 0.98% | 10.13 | 10.42 | 43721 | 4521.78 | 0.57% |
| 2025-10-30 | 10.42 | 10.23 | -0.14 | -1.35% | 10.20 | 10.46 | 44109 | 4559.96 | 0.58% |
| 2025-10-29 | 10.70 | 10.37 | -0.40 | -3.71% | 10.26 | 10.70 | 61139 | 6354.06 | 0.80% |
| 2025-10-28 | 10.69 | 10.77 | 0.10 | 0.94% | 10.62 | 10.82 | 51236 | 5507.11 | 0.67% |
| 2025-10-27 | 10.66 | 10.67 | 0.12 | 1.14% | 10.60 | 10.72 | 43490 | 4630.29 | 0.57% |
| 2025-10-24 | 10.64 | 10.55 | -0.07 | -0.66% | 10.51 | 10.64 | 24165 | 2552.51 | 0.32% |
| 2025-10-23 | 10.69 | 10.62 | 0.01 | 0.09% | 10.50 | 10.69 | 31820 | 3368.88 | 0.42% |
| 2025-10-22 | 10.65 | 10.61 | -0.05 | -0.47% | 10.59 | 10.75 | 23953 | 2556.92 | 0.31% |
| 2025-10-21 | 10.41 | 10.66 | 0.22 | 2.11% | 10.38 | 10.73 | 29147 | 3082.84 | 0.38% |
| 2025-10-20 | 10.37 | 10.44 | 0.13 | 1.26% | 10.32 | 10.45 | 21435 | 2227.75 | 0.28% |
| 2025-10-17 | 10.41 | 10.31 | -0.15 | -1.43% | 10.30 | 10.53 | 26923 | 2798.01 | 0.35% |
| 2025-10-16 | 10.71 | 10.46 | -0.08 | -0.76% | 10.44 | 10.75 | 31217 | 3305.25 | 0.41% |
| 2025-10-15 | 10.40 | 10.54 | 0.14 | 1.35% | 10.30 | 10.57 | 35050 | 3662.10 | 0.46% |
| 2025-10-14 | 10.34 | 10.40 | 0.12 | 1.17% | 10.28 | 10.47 | 33434 | 3467.77 | 0.44% |
| 2025-10-13 | 10.15 | 10.28 | -0.17 | -1.63% | 9.77 | 10.34 | 47474 | 4809.08 | 0.62% |
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。
