| 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 | 6.82 | 6.87 | 0.07 | 1.03% | 6.82 | 7.09 | 46168 | 3210.97 | 0.98% |
| 2025-03-31 | 6.73 | 6.80 | 0.01 | 0.15% | 6.69 | 6.82 | 31329 | 2119.71 | 0.67% |
| 2025-03-28 | 7.00 | 6.79 | -0.21 | -3.00% | 6.79 | 7.00 | 34854 | 2388.90 | 0.74% |
| 2025-03-27 | 7.03 | 7.00 | -0.03 | -0.43% | 6.87 | 7.07 | 54999 | 3836.49 | 1.17% |
| 2025-03-26 | 6.78 | 7.03 | 0.22 | 3.23% | 6.36 | 7.05 | 57420 | 3986.36 | 1.22% |
| 2025-03-25 | 6.81 | 6.81 | -0.03 | -0.44% | 6.74 | 6.87 | 32820 | 2228.63 | 0.70% |
| 2025-03-24 | 6.94 | 6.84 | -0.12 | -1.72% | 6.70 | 6.98 | 53162 | 3616.14 | 1.13% |
| 2025-03-21 | 7.09 | 6.96 | -0.13 | -1.83% | 6.95 | 7.09 | 42002 | 2939.93 | 0.89% |
| 2025-03-20 | 7.18 | 7.09 | -0.13 | -1.80% | 7.09 | 7.36 | 70802 | 5083.74 | 1.51% |
| 2025-03-19 | 7.17 | 7.22 | 0.05 | 0.70% | 7.12 | 7.26 | 59009 | 4244.33 | 1.25% |
| 2025-03-18 | 7.16 | 7.17 | -0.02 | -0.28% | 7.07 | 7.20 | 29901 | 2131.98 | 0.64% |
| 2025-03-17 | 7.25 | 7.19 | -0.01 | -0.14% | 7.10 | 7.28 | 49114 | 3524.66 | 1.04% |
| 2025-03-14 | 7.01 | 7.20 | 0.19 | 2.71% | 7.01 | 7.24 | 59909 | 4287.56 | 1.27% |
| 2025-03-13 | 7.22 | 7.01 | -0.16 | -2.23% | 6.94 | 7.22 | 46651 | 3280.67 | 0.99% |
| 2025-03-12 | 7.17 | 7.17 | 0.01 | 0.14% | 7.11 | 7.36 | 67209 | 4854.41 | 1.43% |
| 2025-03-11 | 7.17 | 7.16 | -0.03 | -0.42% | 7.00 | 7.24 | 73234 | 5222.55 | 1.56% |
| 2025-03-10 | 7.22 | 7.19 | -0.03 | -0.42% | 7.12 | 7.28 | 37524 | 2693.95 | 0.80% |
| 2025-03-07 | 7.26 | 7.22 | -0.07 | -0.96% | 7.19 | 7.32 | 34798 | 2519.26 | 0.74% |
| 2025-03-06 | 7.31 | 7.29 | -0.03 | -0.41% | 7.24 | 7.33 | 44021 | 3204.42 | 0.94% |
| 2025-03-05 | 7.57 | 7.32 | -0.20 | -2.66% | 7.26 | 7.68 | 74802 | 5521.36 | 1.59% |
| 2025-03-04 | 7.12 | 7.52 | 0.37 | 5.17% | 7.12 | 7.59 | 138688 | 10216.03 | 2.95% |
| 2025-03-03 | 7.18 | 7.15 | 0.00 | 0.00% | 7.13 | 7.39 | 112535 | 8137.19 | 2.39% |
| 2025-02-28 | 7.32 | 7.15 | -0.23 | -3.12% | 7.14 | 7.37 | 63335 | 4577.41 | 1.35% |
| 2025-02-27 | 7.45 | 7.38 | -0.10 | -1.34% | 7.27 | 7.53 | 66744 | 4922.53 | 1.42% |
| 2025-02-26 | 7.50 | 7.48 | -0.02 | -0.27% | 7.27 | 7.64 | 149595 | 11109.33 | 3.18% |
| 2025-02-25 | 7.12 | 7.50 | 0.32 | 4.46% | 7.12 | 7.60 | 191747 | 14273.67 | 4.08% |
| 2025-02-24 | 6.99 | 7.18 | 0.22 | 3.16% | 6.99 | 7.46 | 149124 | 10824.53 | 3.17% |
| 2025-02-21 | 7.10 | 6.96 | -0.14 | -1.97% | 6.89 | 7.15 | 72910 | 5071.99 | 1.55% |
| 2025-02-20 | 7.20 | 7.10 | -0.06 | -0.84% | 7.08 | 7.20 | 54601 | 3899.58 | 1.16% |
| 2025-02-19 | 7.12 | 7.16 | 0.05 | 0.70% | 7.11 | 7.22 | 33921 | 2427.45 | 0.72% |
| 2025-02-18 | 7.34 | 7.11 | -0.28 | -3.79% | 7.09 | 7.36 | 68217 | 4910.80 | 1.45% |
| 2025-02-17 | 7.37 | 7.39 | 0.09 | 1.23% | 7.20 | 7.41 | 62098 | 4550.74 | 1.32% |
| 2025-02-14 | 7.52 | 7.30 | -0.19 | -2.54% | 7.27 | 7.53 | 70793 | 5193.01 | 1.50% |
| 2025-02-13 | 7.58 | 7.49 | -0.08 | -1.06% | 7.47 | 7.61 | 37756 | 2848.05 | 0.80% |
| 2025-02-12 | 7.66 | 7.57 | -0.09 | -1.17% | 7.52 | 7.69 | 49239 | 3738.49 | 1.05% |
| 2025-02-11 | 7.68 | 7.66 | 0.04 | 0.52% | 7.60 | 7.95 | 113236 | 8758.70 | 2.41% |
| 2025-02-10 | 7.47 | 7.62 | 0.16 | 2.14% | 7.32 | 7.62 | 59189 | 4452.57 | 1.26% |
| 2025-02-07 | 7.36 | 7.46 | 0.07 | 0.95% | 7.33 | 7.62 | 58184 | 4353.88 | 1.24% |
| 2025-02-06 | 7.30 | 7.39 | 0.09 | 1.23% | 7.25 | 7.44 | 64323 | 4727.79 | 1.37% |
| 2025-02-05 | 7.66 | 7.30 | -0.36 | -4.70% | 7.25 | 7.78 | 82529 | 6094.16 | 1.75% |
| 2025-01-27 | 7.45 | 7.66 | 0.17 | 2.27% | 7.45 | 7.77 | 97516 | 7472.76 | 2.07% |
| 2025-01-24 | 7.91 | 7.49 | -0.35 | -4.46% | 7.44 | 8.00 | 123979 | 9526.54 | 2.64% |
| 2025-01-23 | 8.00 | 7.84 | -0.07 | -0.88% | 7.76 | 8.04 | 81649 | 6448.22 | 1.74% |
| 2025-01-22 | 7.84 | 7.91 | 0.08 | 1.02% | 7.78 | 8.13 | 134634 | 10720.01 | 2.86% |
| 2025-01-21 | 8.66 | 7.83 | -0.87 | -10.00% | 7.83 | 8.80 | 180257 | 14759.55 | 3.83% |
| 2025-01-20 | 8.99 | 8.70 | -0.30 | -3.33% | 8.66 | 9.07 | 60222 | 5315.87 | 1.28% |
| 2025-01-17 | 9.03 | 9.00 | 0.02 | 0.22% | 8.85 | 9.25 | 68609 | 6206.20 | 1.46% |
| 2025-01-16 | 8.98 | 8.98 | -0.05 | -0.55% | 8.75 | 9.15 | 65379 | 5859.94 | 1.39% |
| 2025-01-15 | 8.99 | 9.03 | -0.02 | -0.22% | 8.99 | 9.38 | 46863 | 4284.21 | 1.00% |
| 2025-01-14 | 8.90 | 9.05 | 0.14 | 1.57% | 8.85 | 9.17 | 77958 | 7009.02 | 1.66% |
| 2025-01-13 | 8.83 | 8.91 | -0.25 | -2.73% | 8.70 | 8.99 | 48944 | 4346.79 | 1.04% |
| 2025-01-10 | 9.35 | 9.16 | -0.19 | -2.03% | 9.12 | 10.28 | 144380 | 13868.48 | 3.07% |
| 2025-01-09 | 9.28 | 9.35 | -0.02 | -0.21% | 9.18 | 9.42 | 50567 | 4707.51 | 1.07% |
| 2025-01-08 | 9.09 | 9.37 | 0.20 | 2.18% | 9.02 | 9.40 | 53599 | 4947.50 | 1.14% |
| 2025-01-07 | 8.87 | 9.17 | 0.34 | 3.85% | 8.77 | 9.17 | 56368 | 5088.44 | 1.20% |
| 2025-01-06 | 9.00 | 8.83 | -0.28 | -3.07% | 8.50 | 9.11 | 75334 | 6646.12 | 1.60% |
| 2025-01-03 | 9.57 | 9.11 | -0.49 | -5.10% | 9.02 | 9.57 | 95166 | 8818.33 | 2.02% |
| 2025-01-02 | 9.30 | 9.60 | 0.27 | 2.89% | 9.30 | 9.77 | 105863 | 10186.93 | 2.25% |
| 2024-12-31 | 9.45 | 9.33 | -0.09 | -0.96% | 9.30 | 9.68 | 93850 | 8906.22 | 2.00% |
| 2024-12-30 | 9.51 | 9.42 | -0.14 | -1.46% | 9.32 | 9.61 | 60707 | 5753.52 | 1.29% |
| 2024-12-27 | 9.28 | 9.56 | 0.11 | 1.16% | 9.23 | 9.68 | 72036 | 6859.09 | 1.53% |
| 2024-12-26 | 8.67 | 9.45 | 0.69 | 7.88% | 8.62 | 9.61 | 139540 | 12929.19 | 2.97% |
| 2024-12-25 | 8.75 | 8.76 | 0.02 | 0.23% | 8.23 | 8.82 | 68899 | 5901.03 | 1.46% |
| 2024-12-24 | 8.68 | 8.74 | 0.04 | 0.46% | 8.52 | 8.93 | 99602 | 8728.55 | 2.12% |
| 2024-12-23 | 8.97 | 8.70 | -0.32 | -3.55% | 8.61 | 8.99 | 84121 | 7385.19 | 1.79% |
| 2024-12-20 | 8.77 | 9.02 | 0.19 | 2.15% | 8.75 | 9.06 | 54991 | 4924.16 | 1.17% |
| 2024-12-19 | 8.88 | 8.83 | -0.14 | -1.56% | 8.74 | 9.05 | 55285 | 4897.28 | 1.18% |
| 2024-12-18 | 8.80 | 8.97 | 0.09 | 1.01% | 8.65 | 9.07 | 65970 | 5829.30 | 1.40% |
| 2024-12-17 | 9.63 | 8.88 | -0.83 | -8.55% | 8.81 | 9.63 | 133641 | 12258.85 | 2.84% |
| 2024-12-16 | 9.99 | 9.71 | -0.14 | -1.42% | 9.60 | 10.10 | 128161 | 12585.97 | 2.72% |
| 2024-12-13 | 9.90 | 9.85 | -0.22 | -2.18% | 9.83 | 10.20 | 200449 | 19954.75 | 4.26% |
| 2024-12-12 | 9.14 | 10.07 | 0.92 | 10.05% | 9.12 | 10.07 | 240693 | 23608.41 | 5.12% |
| 2024-12-11 | 8.75 | 9.15 | 0.35 | 3.98% | 8.71 | 9.19 | 120702 | 10835.97 | 2.57% |
| 2024-12-10 | 9.36 | 8.80 | -0.24 | -2.65% | 8.75 | 9.36 | 128171 | 11491.04 | 2.72% |
| 2024-12-09 | 8.82 | 9.04 | 0.15 | 1.69% | 8.70 | 9.11 | 138484 | 12334.79 | 2.94% |
| 2024-12-06 | 8.89 | 8.89 | -0.01 | -0.11% | 8.80 | 9.34 | 150286 | 13503.41 | 3.19% |
| 2024-12-05 | 9.56 | 8.90 | 0.20 | 2.30% | 8.68 | 9.56 | 253773 | 22951.55 | 5.39% |
| 2024-12-04 | 7.90 | 8.70 | 0.79 | 9.99% | 7.89 | 8.70 | 94507 | 7985.04 | 2.01% |
| 2024-12-03 | 7.63 | 7.91 | 0.31 | 4.08% | 7.56 | 8.10 | 140254 | 10902.35 | 2.98% |
| 2024-12-02 | 7.83 | 7.60 | -0.28 | -3.55% | 7.30 | 7.83 | 148373 | 11267.30 | 3.15% |
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。
