| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 36.21 | 35.50 | -1.11 | -3.03% | 34.60 | 36.25 | 465742 | 163824.30 | 10.25% |
| 2025-08-19 | 36.99 | 36.61 | -0.99 | -2.63% | 36.37 | 38.48 | 472732 | 175781.75 | 10.40% |
| 2025-08-18 | 38.08 | 37.60 | -0.22 | -0.58% | 36.66 | 38.46 | 537070 | 202365.64 | 11.81% |
| 2025-08-15 | 36.42 | 37.82 | 1.22 | 3.33% | 36.33 | 38.39 | 454879 | 169976.52 | 10.01% |
| 2025-08-14 | 37.50 | 36.60 | -1.33 | -3.51% | 36.59 | 37.87 | 364666 | 135117.42 | 8.02% |
| 2025-08-13 | 36.20 | 37.93 | 0.88 | 2.38% | 36.11 | 38.64 | 617259 | 230989.03 | 13.58% |
| 2025-08-12 | 41.10 | 37.05 | -3.25 | -8.06% | 36.27 | 41.43 | 984583 | 371642.44 | 21.66% |
| 2025-08-11 | 40.90 | 40.30 | 1.05 | 2.68% | 39.20 | 41.33 | 518689 | 208581.36 | 11.41% |
| 2025-08-08 | 39.76 | 39.25 | -0.53 | -1.33% | 38.02 | 40.25 | 361412 | 140427.53 | 7.95% |
| 2025-08-07 | 38.37 | 39.78 | 0.57 | 1.45% | 38.33 | 40.55 | 337704 | 133825.47 | 7.43% |
| 2025-08-06 | 39.40 | 39.21 | -0.10 | -0.25% | 38.81 | 40.99 | 327976 | 129261.01 | 7.22% |
| 2025-08-05 | 39.20 | 39.31 | 1.32 | 3.47% | 38.71 | 40.50 | 466382 | 184157.56 | 10.26% |
| 2025-08-04 | 37.88 | 37.99 | -0.11 | -0.29% | 36.69 | 38.16 | 371692 | 139740.23 | 8.18% |
| 2025-08-01 | 37.88 | 38.10 | 0.20 | 0.53% | 36.74 | 39.48 | 588544 | 223699.16 | 12.95% |
| 2025-07-31 | 35.38 | 37.90 | 3.45 | 10.01% | 35.38 | 37.90 | 334562 | 124134.12 | 7.36% |
| 2025-07-30 | 32.38 | 34.45 | 1.92 | 5.90% | 32.22 | 35.00 | 802380 | 270107.31 | 17.65% |
| 2025-07-29 | 29.51 | 32.53 | 2.96 | 10.01% | 29.34 | 32.53 | 661553 | 208838.48 | 14.55% |
| 2025-07-28 | 29.81 | 29.57 | -0.16 | -0.54% | 29.24 | 29.87 | 159453 | 46951.68 | 3.51% |
| 2025-07-25 | 30.05 | 29.73 | -0.22 | -0.73% | 29.56 | 30.15 | 107972 | 32186.30 | 2.38% |
| 2025-07-24 | 29.71 | 29.95 | 0.23 | 0.77% | 29.54 | 29.97 | 142664 | 42435.62 | 3.14% |
| 2025-07-23 | 30.20 | 29.72 | -0.33 | -1.10% | 29.40 | 30.26 | 182341 | 54439.50 | 4.01% |
| 2025-07-22 | 30.79 | 30.05 | -0.79 | -2.56% | 29.98 | 30.99 | 255481 | 77423.77 | 5.62% |
| 2025-07-21 | 31.27 | 30.84 | -0.54 | -1.72% | 30.01 | 31.44 | 285375 | 87523.59 | 6.28% |
| 2025-07-18 | 31.00 | 31.38 | -0.09 | -0.29% | 31.00 | 32.85 | 315484 | 99861.08 | 6.94% |
| 2025-07-17 | 31.64 | 31.47 | -0.36 | -1.13% | 31.24 | 31.83 | 178986 | 56472.84 | 3.94% |
| 2025-07-16 | 31.50 | 31.83 | 0.19 | 0.60% | 31.49 | 32.98 | 226915 | 73021.19 | 4.99% |
| 2025-07-15 | 31.04 | 31.64 | -0.25 | -0.78% | 29.96 | 31.80 | 313253 | 97669.80 | 6.89% |
| 2025-07-14 | 30.86 | 31.89 | 1.21 | 3.94% | 30.55 | 32.08 | 231634 | 73148.59 | 5.10% |
| 2025-07-11 | 31.01 | 30.68 | -0.74 | -2.36% | 30.52 | 31.09 | 177565 | 54590.60 | 3.91% |
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。
