| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.16 | 32.18 | 1.53 | 4.99% | 30.09 | 33.13 | 655225 | 212181.11 | 14.31% |
| 2025-12-17 | 29.10 | 30.65 | 1.56 | 5.36% | 28.87 | 30.89 | 238061 | 70841.80 | 5.20% |
| 2025-12-16 | 30.61 | 29.09 | -1.61 | -5.24% | 28.85 | 30.63 | 241434 | 70965.94 | 5.27% |
| 2025-12-15 | 30.75 | 30.70 | -0.44 | -1.41% | 30.35 | 31.10 | 164136 | 50474.78 | 3.59% |
| 2025-12-12 | 29.59 | 31.14 | 2.04 | 7.01% | 28.98 | 31.42 | 426510 | 130876.09 | 9.32% |
| 2025-12-11 | 29.50 | 29.10 | -0.43 | -1.46% | 29.07 | 29.58 | 95190 | 27888.15 | 2.08% |
| 2025-12-10 | 30.18 | 29.53 | -0.80 | -2.64% | 29.08 | 30.26 | 198412 | 58314.20 | 4.33% |
| 2025-12-09 | 30.70 | 30.33 | -0.50 | -1.62% | 30.25 | 31.08 | 108437 | 33167.16 | 2.37% |
| 2025-12-08 | 30.68 | 30.83 | 0.34 | 1.12% | 30.52 | 31.20 | 135502 | 41868.73 | 2.96% |
| 2025-12-05 | 29.80 | 30.49 | 0.41 | 1.36% | 29.60 | 30.54 | 111161 | 33520.22 | 2.43% |
| 2025-12-04 | 29.82 | 30.08 | -0.05 | -0.17% | 29.54 | 30.61 | 109206 | 32757.39 | 2.39% |
| 2025-12-03 | 30.79 | 30.13 | -0.79 | -2.55% | 30.07 | 31.00 | 128397 | 39075.90 | 2.81% |
| 2025-12-02 | 32.20 | 30.92 | -1.35 | -4.18% | 30.80 | 32.26 | 257436 | 80099.42 | 5.62% |
| 2025-12-01 | 30.90 | 32.27 | 2.42 | 8.11% | 30.90 | 32.70 | 530154 | 168999.77 | 11.58% |
| 2025-11-28 | 29.85 | 29.85 | 0.03 | 0.10% | 29.47 | 30.49 | 107209 | 32195.24 | 2.34% |
| 2025-11-27 | 29.65 | 29.82 | 0.01 | 0.03% | 29.62 | 30.30 | 149412 | 44802.49 | 3.26% |
| 2025-11-26 | 28.88 | 29.81 | 1.03 | 3.58% | 28.80 | 30.48 | 237603 | 70942.00 | 5.19% |
| 2025-11-25 | 28.58 | 28.78 | 0.49 | 1.73% | 28.35 | 29.29 | 117328 | 33898.59 | 2.56% |
| 2025-11-24 | 28.25 | 28.29 | 0.04 | 0.14% | 27.98 | 28.66 | 96285 | 27233.23 | 2.10% |
| 2025-11-21 | 30.00 | 28.25 | -2.16 | -7.10% | 28.25 | 30.20 | 204696 | 59455.97 | 4.47% |
| 2025-11-20 | 30.50 | 30.41 | 0.06 | 0.20% | 30.00 | 30.70 | 110304 | 33452.52 | 2.41% |
| 2025-11-19 | 31.28 | 30.35 | -0.93 | -2.97% | 30.30 | 31.35 | 159104 | 48643.80 | 3.48% |
| 2025-11-18 | 31.48 | 31.28 | -0.20 | -0.64% | 31.15 | 32.32 | 182103 | 57713.50 | 3.98% |
| 2025-11-17 | 32.50 | 31.48 | -0.86 | -2.66% | 31.11 | 32.60 | 241419 | 76273.45 | 5.27% |
| 2025-11-14 | 31.69 | 32.34 | 0.17 | 0.53% | 31.30 | 33.33 | 374209 | 121274.10 | 8.18% |
| 2025-11-13 | 30.58 | 32.17 | 1.60 | 5.23% | 30.10 | 33.00 | 466163 | 148350.05 | 10.18% |
| 2025-11-12 | 31.90 | 30.57 | -1.64 | -5.09% | 30.32 | 31.90 | 308848 | 95336.91 | 6.75% |
| 2025-11-11 | 30.88 | 32.21 | 1.71 | 5.61% | 30.84 | 32.80 | 461145 | 148231.02 | 10.07% |
| 2025-11-10 | 31.01 | 30.50 | -0.38 | -1.23% | 30.22 | 31.10 | 150816 | 45982.87 | 3.29% |
| 2025-11-07 | 31.26 | 30.88 | -0.60 | -1.91% | 30.85 | 31.37 | 152085 | 47238.35 | 3.32% |
| 2025-11-06 | 30.80 | 31.48 | 0.55 | 1.78% | 30.80 | 31.94 | 274100 | 86421.87 | 5.99% |
| 2025-11-05 | 29.88 | 30.93 | 0.50 | 1.64% | 29.64 | 31.29 | 271879 | 83399.50 | 5.94% |
| 2025-11-04 | 30.26 | 30.43 | 0.20 | 0.66% | 30.06 | 31.36 | 189426 | 58159.16 | 4.14% |
| 2025-11-03 | 30.20 | 30.23 | 0.03 | 0.10% | 29.85 | 30.30 | 121415 | 36502.96 | 2.65% |
| 2025-10-31 | 30.00 | 30.20 | 0.23 | 0.77% | 29.96 | 30.58 | 112185 | 33962.43 | 2.45% |
| 2025-10-30 | 31.05 | 29.97 | -1.26 | -4.03% | 29.93 | 31.22 | 245473 | 74681.16 | 5.36% |
| 2025-10-29 | 30.79 | 31.23 | 0.42 | 1.36% | 30.28 | 31.34 | 267221 | 82301.26 | 5.84% |
| 2025-10-28 | 31.00 | 30.81 | -1.57 | -4.85% | 30.80 | 31.33 | 312160 | 96700.48 | 6.82% |
| 2025-10-27 | 32.40 | 32.38 | 0.29 | 0.90% | 32.14 | 32.64 | 131227 | 42520.64 | 2.87% |
| 2025-10-24 | 31.43 | 32.09 | 0.66 | 2.10% | 31.43 | 32.32 | 132107 | 42100.43 | 2.89% |
| 2025-10-23 | 31.73 | 31.43 | -0.36 | -1.13% | 30.79 | 31.73 | 126142 | 39266.37 | 2.76% |
| 2025-10-22 | 31.99 | 31.79 | -0.30 | -0.93% | 31.60 | 32.14 | 87959 | 28024.46 | 1.92% |
| 2025-10-21 | 31.99 | 32.09 | 0.18 | 0.56% | 31.78 | 32.29 | 105746 | 33908.17 | 2.31% |
| 2025-10-20 | 32.38 | 31.91 | -0.12 | -0.37% | 31.58 | 32.53 | 147942 | 47409.77 | 3.23% |
| 2025-10-17 | 33.85 | 32.03 | -2.18 | -6.37% | 31.98 | 34.21 | 300772 | 98836.32 | 6.57% |
| 2025-10-16 | 35.43 | 34.21 | -0.78 | -2.23% | 34.03 | 35.59 | 245781 | 84740.62 | 5.37% |
| 2025-10-15 | 34.50 | 34.99 | 0.50 | 1.45% | 32.60 | 35.05 | 412756 | 139412.38 | 9.02% |
| 2025-10-14 | 34.48 | 34.49 | 0.71 | 2.10% | 34.28 | 36.50 | 404479 | 143193.50 | 8.84% |
| 2025-10-13 | 33.28 | 33.78 | -1.55 | -4.39% | 33.01 | 34.22 | 303435 | 101979.35 | 6.63% |
| 2025-10-10 | 35.56 | 35.33 | -0.49 | -1.37% | 34.85 | 36.45 | 297287 | 105673.84 | 6.49% |
| 2025-10-09 | 36.00 | 35.82 | 0.07 | 0.20% | 35.42 | 36.28 | 367699 | 131774.38 | 8.09% |
| 2025-09-30 | 35.31 | 35.75 | 0.45 | 1.27% | 35.03 | 36.19 | 425412 | 151680.45 | 9.36% |
| 2025-09-29 | 34.52 | 35.30 | 1.30 | 3.82% | 34.35 | 36.17 | 501585 | 176838.25 | 11.03% |
| 2025-09-26 | 34.35 | 34.00 | -0.43 | -1.25% | 34.00 | 35.50 | 420469 | 146572.61 | 9.25% |
| 2025-09-25 | 33.59 | 34.43 | 0.61 | 1.80% | 33.52 | 34.74 | 333191 | 114227.25 | 7.33% |
| 2025-09-24 | 33.70 | 33.82 | -0.32 | -0.94% | 32.83 | 33.93 | 287430 | 95822.87 | 6.32% |
| 2025-09-23 | 34.40 | 34.14 | 0.02 | 0.06% | 33.20 | 35.18 | 283919 | 96818.98 | 6.25% |
| 2025-09-22 | 33.60 | 34.12 | 0.43 | 1.28% | 33.03 | 35.18 | 279141 | 94627.42 | 6.14% |
| 2025-09-19 | 34.18 | 33.69 | -0.44 | -1.29% | 33.50 | 34.63 | 231574 | 78559.45 | 5.09% |
| 2025-09-18 | 34.85 | 34.13 | -0.69 | -1.98% | 33.80 | 35.27 | 352597 | 121973.96 | 7.76% |
| 2025-09-17 | 33.30 | 34.82 | 1.29 | 3.85% | 33.25 | 35.11 | 448557 | 153744.75 | 9.87% |
| 2025-09-16 | 34.09 | 33.53 | -0.55 | -1.61% | 33.03 | 34.45 | 291667 | 98046.74 | 6.42% |
| 2025-09-15 | 33.80 | 34.08 | 0.15 | 0.44% | 33.51 | 34.72 | 283017 | 96665.93 | 6.23% |
| 2025-09-12 | 33.93 | 33.93 | -0.02 | -0.06% | 33.51 | 34.62 | 279051 | 95238.66 | 6.14% |
| 2025-09-11 | 32.99 | 33.95 | 0.82 | 2.48% | 32.92 | 34.20 | 338799 | 114176.64 | 7.45% |
| 2025-09-10 | 33.18 | 33.13 | 0.12 | 0.36% | 32.85 | 34.00 | 236481 | 78905.84 | 5.20% |
| 2025-09-09 | 33.60 | 33.01 | -0.53 | -1.58% | 32.82 | 33.78 | 199784 | 66363.70 | 4.39% |
| 2025-09-08 | 34.00 | 33.54 | -0.50 | -1.47% | 33.20 | 34.22 | 246663 | 82932.41 | 5.43% |
| 2025-09-05 | 32.75 | 34.04 | 1.35 | 4.13% | 32.45 | 34.10 | 290935 | 97881.23 | 6.40% |
| 2025-09-04 | 33.59 | 32.69 | -0.90 | -2.68% | 32.22 | 34.38 | 297338 | 98606.21 | 6.54% |
| 2025-09-03 | 33.27 | 33.59 | 0.31 | 0.93% | 32.89 | 34.49 | 286884 | 96606.93 | 6.31% |
| 2025-09-02 | 36.00 | 33.28 | -3.23 | -8.85% | 33.00 | 36.91 | 600072 | 206246.45 | 13.20% |
| 2025-09-01 | 36.80 | 36.51 | -0.60 | -1.62% | 35.36 | 37.35 | 470773 | 170825.53 | 10.36% |
| 2025-08-29 | 37.49 | 37.11 | -0.67 | -1.77% | 36.29 | 38.50 | 485675 | 179657.08 | 10.68% |
| 2025-08-28 | 35.56 | 37.78 | 2.31 | 6.51% | 34.61 | 38.19 | 872963 | 319003.66 | 19.20% |
| 2025-08-27 | 34.47 | 35.47 | 0.97 | 2.81% | 34.26 | 37.95 | 970426 | 355574.81 | 21.35% |
| 2025-08-26 | 35.05 | 34.50 | -1.16 | -3.25% | 34.17 | 35.05 | 395515 | 136578.38 | 8.70% |
| 2025-08-25 | 35.71 | 35.66 | 0.28 | 0.79% | 34.80 | 36.21 | 367815 | 130890.24 | 8.09% |
| 2025-08-22 | 34.80 | 35.38 | 0.78 | 2.25% | 34.52 | 35.60 | 313484 | 109632.73 | 6.90% |
| 2025-08-21 | 35.44 | 34.60 | -0.90 | -2.54% | 34.45 | 35.72 | 292908 | 102198.73 | 6.44% |
禾望电气(603063)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。
