| 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 | 10.23 | 10.65 | 0.27 | 2.60% | 10.20 | 10.78 | 249454 | 26337.35 | 5.30% |
| 2025-12-17 | 10.51 | 10.38 | -0.42 | -3.89% | 10.13 | 10.78 | 294463 | 30703.75 | 6.26% |
| 2025-12-16 | 10.05 | 10.80 | 0.52 | 5.06% | 10.05 | 10.96 | 389199 | 41693.94 | 8.27% |
| 2025-12-15 | 9.87 | 10.28 | 0.39 | 3.94% | 9.87 | 10.50 | 241264 | 24710.46 | 5.13% |
| 2025-12-12 | 10.00 | 9.89 | -0.73 | -6.87% | 9.85 | 10.19 | 244934 | 24430.09 | 5.21% |
| 2025-12-11 | 11.19 | 10.62 | 0.03 | 0.28% | 10.10 | 11.20 | 445948 | 47362.55 | 9.48% |
| 2025-12-10 | 10.59 | 10.59 | 0.96 | 9.97% | 10.59 | 10.59 | 91602 | 9700.68 | 1.95% |
| 2025-12-09 | 9.56 | 9.63 | 0.08 | 0.84% | 9.46 | 9.78 | 108297 | 10453.63 | 2.30% |
| 2025-12-08 | 9.53 | 9.55 | 0.07 | 0.74% | 9.43 | 9.64 | 66187 | 6304.37 | 1.41% |
| 2025-12-05 | 9.30 | 9.48 | 0.16 | 1.72% | 9.24 | 9.49 | 46131 | 4333.95 | 0.98% |
| 2025-12-04 | 9.44 | 9.32 | -0.22 | -2.31% | 9.31 | 9.50 | 54142 | 5074.88 | 1.15% |
| 2025-12-03 | 9.73 | 9.54 | -0.21 | -2.15% | 9.44 | 9.75 | 71720 | 6835.07 | 1.52% |
| 2025-12-02 | 9.71 | 9.75 | 0.00 | 0.00% | 9.65 | 9.83 | 63108 | 6148.30 | 1.34% |
| 2025-12-01 | 9.73 | 9.75 | -0.02 | -0.20% | 9.70 | 9.89 | 78221 | 7657.31 | 1.66% |
| 2025-11-28 | 9.60 | 9.77 | 0.14 | 1.45% | 9.44 | 9.79 | 119612 | 11543.69 | 2.54% |
| 2025-11-27 | 9.78 | 9.63 | -0.05 | -0.52% | 9.61 | 10.15 | 168771 | 16594.84 | 3.59% |
| 2025-11-26 | 9.50 | 9.68 | 0.17 | 1.79% | 9.46 | 9.70 | 114786 | 11047.56 | 2.44% |
| 2025-11-25 | 9.45 | 9.51 | 0.06 | 0.63% | 9.40 | 9.60 | 68174 | 6489.76 | 1.45% |
| 2025-11-24 | 9.42 | 9.45 | 0.15 | 1.61% | 9.27 | 9.67 | 91788 | 8678.90 | 1.95% |
| 2025-11-21 | 9.70 | 9.30 | -0.40 | -4.12% | 9.29 | 9.84 | 113972 | 10821.45 | 2.42% |
| 2025-11-20 | 10.12 | 9.70 | -0.35 | -3.48% | 9.63 | 10.14 | 127687 | 12477.48 | 2.71% |
| 2025-11-19 | 10.46 | 10.05 | -0.41 | -3.92% | 9.90 | 10.51 | 146118 | 14739.81 | 3.11% |
| 2025-11-18 | 10.77 | 10.46 | -0.37 | -3.42% | 10.33 | 10.88 | 129393 | 13555.06 | 2.75% |
| 2025-11-17 | 10.80 | 10.83 | -0.12 | -1.10% | 10.60 | 11.07 | 142739 | 15395.53 | 3.03% |
| 2025-11-14 | 11.13 | 10.95 | -0.28 | -2.49% | 10.95 | 11.58 | 188025 | 21129.55 | 4.00% |
| 2025-11-13 | 11.00 | 11.23 | 0.19 | 1.72% | 10.70 | 11.27 | 206574 | 22721.90 | 4.39% |
| 2025-11-12 | 11.21 | 11.04 | -0.32 | -2.82% | 11.00 | 11.54 | 259848 | 29174.92 | 5.52% |
| 2025-11-11 | 10.59 | 11.36 | 0.72 | 6.77% | 10.58 | 11.40 | 328294 | 36098.45 | 6.98% |
| 2025-11-10 | 10.30 | 10.64 | 0.39 | 3.80% | 10.28 | 10.68 | 163606 | 17259.26 | 3.48% |
| 2025-11-07 | 10.25 | 10.25 | -0.01 | -0.10% | 10.01 | 10.33 | 81271 | 8342.67 | 1.73% |
| 2025-11-06 | 10.48 | 10.26 | -0.26 | -2.47% | 10.25 | 10.52 | 114438 | 11806.51 | 2.43% |
| 2025-11-05 | 10.40 | 10.52 | 0.01 | 0.10% | 10.25 | 10.69 | 107915 | 11390.21 | 2.29% |
| 2025-11-04 | 10.56 | 10.51 | -0.10 | -0.94% | 10.38 | 10.65 | 89544 | 9394.40 | 1.90% |
| 2025-11-03 | 10.57 | 10.61 | 0.04 | 0.38% | 10.41 | 10.75 | 102584 | 10844.31 | 2.18% |
| 2025-10-31 | 10.43 | 10.57 | 0.14 | 1.34% | 10.41 | 10.67 | 103084 | 10869.75 | 2.19% |
| 2025-10-30 | 11.17 | 10.43 | -0.59 | -5.35% | 10.36 | 11.17 | 219820 | 23314.39 | 4.67% |
| 2025-10-29 | 11.00 | 11.02 | 0.08 | 0.73% | 10.61 | 11.04 | 124165 | 13505.28 | 2.64% |
| 2025-10-28 | 11.19 | 10.94 | -0.25 | -2.23% | 10.81 | 11.23 | 207756 | 22764.84 | 4.42% |
| 2025-10-27 | 11.07 | 11.19 | 0.32 | 2.94% | 10.87 | 11.33 | 207981 | 23220.32 | 4.42% |
| 2025-10-24 | 11.27 | 10.87 | -0.35 | -3.12% | 10.82 | 11.35 | 208858 | 23067.24 | 4.44% |
| 2025-10-23 | 11.77 | 11.22 | -0.71 | -5.95% | 11.15 | 11.80 | 235428 | 26707.05 | 5.00% |
| 2025-10-22 | 11.71 | 11.93 | -0.01 | -0.08% | 11.65 | 12.49 | 326179 | 39233.27 | 6.93% |
| 2025-10-21 | 12.00 | 11.94 | -0.34 | -2.77% | 11.48 | 12.03 | 365088 | 42837.75 | 7.76% |
| 2025-10-20 | 11.93 | 12.28 | 0.42 | 3.54% | 11.73 | 12.65 | 572503 | 68953.99 | 12.17% |
| 2025-10-17 | 10.89 | 11.86 | 1.08 | 10.02% | 10.78 | 11.86 | 368185 | 43291.05 | 7.83% |
| 2025-10-16 | 10.91 | 10.78 | -0.45 | -4.01% | 10.66 | 11.21 | 227690 | 24754.53 | 4.84% |
| 2025-10-15 | 11.05 | 11.23 | 0.33 | 3.03% | 10.71 | 11.43 | 314088 | 34853.01 | 6.68% |
| 2025-10-14 | 10.66 | 10.90 | 0.24 | 2.25% | 10.64 | 11.00 | 243125 | 26308.98 | 5.17% |
| 2025-10-13 | 10.00 | 10.66 | 0.24 | 2.30% | 9.88 | 10.80 | 204717 | 21608.08 | 4.35% |
| 2025-10-10 | 10.30 | 10.42 | 0.02 | 0.19% | 10.26 | 10.80 | 167031 | 17630.74 | 3.55% |
| 2025-10-09 | 10.58 | 10.40 | -0.37 | -3.44% | 10.15 | 10.64 | 208364 | 21581.72 | 4.43% |
| 2025-09-30 | 10.39 | 10.77 | 0.37 | 3.56% | 10.30 | 11.10 | 294138 | 31600.88 | 6.25% |
| 2025-09-29 | 10.45 | 10.40 | -0.02 | -0.19% | 10.20 | 10.57 | 115646 | 11987.55 | 2.46% |
| 2025-09-26 | 10.54 | 10.42 | -0.18 | -1.70% | 10.35 | 10.67 | 138014 | 14498.89 | 2.93% |
| 2025-09-25 | 10.66 | 10.60 | -0.14 | -1.30% | 10.59 | 10.90 | 157546 | 16860.79 | 3.35% |
| 2025-09-24 | 10.81 | 10.74 | -0.18 | -1.65% | 10.53 | 11.13 | 235193 | 25247.25 | 5.00% |
| 2025-09-23 | 10.82 | 10.92 | -0.35 | -3.11% | 10.66 | 11.38 | 242374 | 26391.43 | 5.15% |
| 2025-09-22 | 12.28 | 11.27 | -1.11 | -8.97% | 11.15 | 12.48 | 341340 | 39216.77 | 7.26% |
| 2025-09-19 | 11.91 | 12.38 | 0.48 | 4.03% | 11.76 | 12.57 | 341162 | 41864.99 | 7.25% |
| 2025-09-18 | 12.18 | 11.90 | -0.46 | -3.72% | 11.72 | 12.49 | 284631 | 34409.45 | 6.05% |
| 2025-09-17 | 12.74 | 12.36 | -0.22 | -1.75% | 12.10 | 12.75 | 279896 | 34664.19 | 5.95% |
| 2025-09-16 | 13.16 | 12.58 | -0.59 | -4.48% | 12.30 | 13.16 | 350285 | 44400.75 | 7.45% |
| 2025-09-15 | 12.81 | 13.17 | 0.01 | 0.08% | 12.34 | 13.47 | 436447 | 56621.89 | 9.28% |
| 2025-09-12 | 13.30 | 13.16 | -0.49 | -3.59% | 12.90 | 13.85 | 578599 | 76639.76 | 12.30% |
| 2025-09-11 | 13.23 | 13.65 | 0.21 | 1.56% | 13.10 | 14.38 | 773873 | 106526.93 | 16.45% |
| 2025-09-10 | 11.68 | 13.44 | 1.22 | 9.98% | 11.61 | 13.44 | 711018 | 90082.88 | 15.12% |
| 2025-09-09 | 11.50 | 12.22 | 1.11 | 9.99% | 11.30 | 12.22 | 349308 | 41381.29 | 7.43% |
| 2025-09-08 | 11.39 | 11.11 | -0.55 | -4.72% | 11.06 | 12.18 | 571630 | 65740.52 | 12.15% |
| 2025-09-05 | 11.29 | 11.66 | 0.82 | 7.56% | 10.73 | 11.92 | 769787 | 86360.29 | 16.36% |
| 2025-09-04 | 10.18 | 10.84 | 0.99 | 10.05% | 10.17 | 10.84 | 248926 | 26830.45 | 5.29% |
| 2025-09-03 | 10.47 | 9.85 | -0.53 | -5.11% | 9.82 | 10.68 | 355183 | 36222.97 | 7.55% |
| 2025-09-02 | 10.97 | 10.38 | -0.26 | -2.44% | 10.36 | 11.50 | 583160 | 63244.47 | 12.40% |
| 2025-09-01 | 9.46 | 10.64 | 0.97 | 10.03% | 9.42 | 10.64 | 555304 | 57252.23 | 11.80% |
| 2025-08-29 | 9.87 | 9.67 | -0.50 | -4.92% | 9.50 | 10.10 | 379680 | 37010.36 | 8.07% |
| 2025-08-28 | 10.57 | 10.17 | -0.80 | -7.29% | 10.00 | 10.74 | 464083 | 47697.65 | 9.87% |
| 2025-08-27 | 10.41 | 10.97 | 0.10 | 0.92% | 10.34 | 11.80 | 541993 | 60110.09 | 11.52% |
| 2025-08-26 | 11.28 | 10.87 | -1.18 | -9.79% | 10.87 | 11.59 | 574502 | 64273.46 | 12.21% |
| 2025-08-25 | 11.62 | 12.05 | 0.60 | 5.24% | 10.31 | 12.60 | 841774 | 94658.23 | 17.89% |
| 2025-08-22 | 10.81 | 11.45 | 1.04 | 9.99% | 10.79 | 11.45 | 148705 | 16792.64 | 3.16% |
| 2025-08-21 | 9.40 | 10.41 | 0.95 | 10.04% | 9.13 | 10.41 | 755344 | 75854.45 | 16.06% |
汇嘉时代(603101)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。
