| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.17 | 8.36 | 0.22 | 2.70% | 8.09 | 8.36 | 58000 | 4758.30 | 1.23% |
| 2026-03-24 | 7.90 | 8.14 | 0.37 | 4.76% | 7.84 | 8.15 | 70580 | 5643.51 | 1.50% |
| 2026-03-23 | 8.01 | 7.77 | -0.36 | -4.43% | 7.74 | 8.11 | 67495 | 5340.86 | 1.43% |
| 2026-03-20 | 8.32 | 8.13 | -0.19 | -2.28% | 8.12 | 8.40 | 45164 | 3713.39 | 0.96% |
| 2026-03-19 | 8.45 | 8.32 | -0.18 | -2.12% | 8.29 | 8.49 | 41741 | 3487.89 | 0.89% |
| 2026-03-18 | 8.47 | 8.50 | 0.04 | 0.47% | 8.37 | 8.50 | 43019 | 3628.40 | 0.91% |
| 2026-03-17 | 8.64 | 8.46 | -0.21 | -2.42% | 8.46 | 8.72 | 39602 | 3400.91 | 0.84% |
| 2026-03-16 | 8.68 | 8.67 | 0.02 | 0.23% | 8.59 | 8.76 | 29452 | 2550.05 | 0.63% |
| 2026-03-13 | 8.64 | 8.65 | -0.03 | -0.35% | 8.64 | 8.80 | 32774 | 2856.38 | 0.70% |
| 2026-03-12 | 8.72 | 8.68 | -0.02 | -0.23% | 8.64 | 8.77 | 37366 | 3247.14 | 0.79% |
| 2026-03-11 | 8.82 | 8.70 | -0.12 | -1.36% | 8.66 | 8.86 | 37753 | 3294.38 | 0.80% |
| 2026-03-10 | 8.73 | 8.82 | 0.14 | 1.61% | 8.73 | 8.82 | 32705 | 2876.75 | 0.70% |
| 2026-03-09 | 8.72 | 8.68 | -0.13 | -1.48% | 8.55 | 8.78 | 44171 | 3818.08 | 0.94% |
| 2026-03-06 | 8.66 | 8.81 | 0.11 | 1.26% | 8.58 | 8.82 | 37743 | 3306.03 | 0.80% |
| 2026-03-05 | 8.66 | 8.70 | 0.11 | 1.28% | 8.66 | 8.83 | 48684 | 4252.96 | 1.03% |
| 2026-03-04 | 8.60 | 8.59 | -0.06 | -0.69% | 8.42 | 8.68 | 50990 | 4367.89 | 1.08% |
| 2026-03-03 | 8.76 | 8.65 | -0.17 | -1.93% | 8.63 | 8.91 | 63380 | 5567.28 | 1.35% |
| 2026-03-02 | 9.21 | 8.82 | -0.49 | -5.26% | 8.81 | 9.21 | 105918 | 9464.94 | 2.25% |
| 2026-02-27 | 9.30 | 9.31 | 0.01 | 0.11% | 9.20 | 9.34 | 40699 | 3778.78 | 0.87% |
| 2026-02-26 | 9.43 | 9.30 | -0.13 | -1.38% | 9.27 | 9.43 | 56654 | 5285.02 | 1.20% |
| 2026-02-25 | 9.49 | 9.43 | -0.01 | -0.11% | 9.41 | 9.52 | 44942 | 4254.49 | 0.96% |
| 2026-02-24 | 9.45 | 9.44 | 0.08 | 0.85% | 9.36 | 9.49 | 37023 | 3485.11 | 0.79% |
| 2026-02-13 | 9.47 | 9.36 | -0.08 | -0.85% | 9.34 | 9.54 | 39377 | 3713.51 | 0.84% |
| 2026-02-12 | 9.62 | 9.44 | -0.17 | -1.77% | 9.43 | 9.64 | 58044 | 5511.90 | 1.23% |
| 2026-02-11 | 9.72 | 9.61 | -0.13 | -1.33% | 9.61 | 9.76 | 41338 | 4002.54 | 0.88% |
| 2026-02-10 | 9.77 | 9.74 | -0.03 | -0.31% | 9.61 | 9.78 | 61454 | 5969.36 | 1.31% |
| 2026-02-09 | 9.66 | 9.77 | 0.14 | 1.45% | 9.60 | 9.79 | 65426 | 6334.50 | 1.39% |
| 2026-02-06 | 9.87 | 9.63 | -0.25 | -2.53% | 9.52 | 9.87 | 86188 | 8294.75 | 1.83% |
| 2026-02-05 | 9.80 | 9.88 | 0.08 | 0.82% | 9.69 | 9.92 | 87509 | 8595.97 | 1.86% |
| 2026-02-04 | 9.61 | 9.80 | 0.17 | 1.77% | 9.57 | 9.83 | 73991 | 7212.81 | 1.57% |
| 2026-02-03 | 9.58 | 9.63 | 0.05 | 0.52% | 9.52 | 9.68 | 58567 | 5615.43 | 1.25% |
| 2026-02-02 | 9.58 | 9.58 | -0.07 | -0.73% | 9.52 | 9.73 | 55207 | 5327.70 | 1.17% |
| 2026-01-30 | 9.81 | 9.65 | -0.11 | -1.13% | 9.63 | 9.85 | 65946 | 6407.95 | 1.40% |
| 2026-01-29 | 9.69 | 9.76 | 0.05 | 0.51% | 9.60 | 9.80 | 71346 | 6942.49 | 1.52% |
| 2026-01-28 | 9.84 | 9.71 | -0.14 | -1.42% | 9.70 | 9.88 | 58525 | 5706.70 | 1.24% |
| 2026-01-27 | 9.93 | 9.85 | -0.04 | -0.40% | 9.67 | 10.03 | 72850 | 7146.49 | 1.55% |
| 2026-01-26 | 10.25 | 9.89 | -0.38 | -3.70% | 9.82 | 10.27 | 126940 | 12663.58 | 2.70% |
| 2026-01-23 | 10.28 | 10.27 | -0.01 | -0.10% | 10.20 | 10.33 | 80587 | 8261.39 | 1.71% |
| 2026-01-22 | 10.28 | 10.28 | -0.04 | -0.39% | 10.23 | 10.37 | 79595 | 8191.19 | 1.69% |
| 2026-01-21 | 10.44 | 10.32 | -0.24 | -2.27% | 10.28 | 10.58 | 103410 | 10707.26 | 2.20% |
| 2026-01-20 | 10.34 | 10.56 | 0.22 | 2.13% | 10.24 | 10.58 | 176337 | 18439.64 | 3.75% |
| 2026-01-19 | 10.14 | 10.34 | 0.29 | 2.89% | 10.05 | 10.36 | 102947 | 10562.37 | 2.19% |
| 2026-01-16 | 10.12 | 10.05 | -0.03 | -0.30% | 9.91 | 10.15 | 83749 | 8397.30 | 1.78% |
| 2026-01-15 | 10.15 | 10.08 | -0.10 | -0.98% | 10.04 | 10.35 | 110268 | 11194.33 | 2.34% |
| 2026-01-14 | 10.25 | 10.18 | -0.06 | -0.59% | 10.04 | 10.41 | 150771 | 15432.41 | 3.21% |
| 2026-01-13 | 10.67 | 10.24 | -0.34 | -3.21% | 10.24 | 10.84 | 171427 | 17973.77 | 3.64% |
| 2026-01-12 | 10.29 | 10.58 | 0.29 | 2.82% | 10.23 | 10.58 | 191623 | 19994.83 | 4.07% |
| 2026-01-09 | 10.06 | 10.29 | 0.14 | 1.38% | 10.06 | 10.32 | 170302 | 17436.93 | 3.62% |
| 2026-01-08 | 10.05 | 10.15 | 0.00 | 0.00% | 10.00 | 10.32 | 144590 | 14611.85 | 3.07% |
| 2026-01-07 | 10.12 | 10.15 | -0.13 | -1.26% | 9.94 | 10.30 | 176664 | 17868.22 | 3.76% |
| 2026-01-06 | 9.80 | 10.28 | 0.49 | 5.01% | 9.74 | 10.77 | 235992 | 23966.77 | 5.02% |
| 2026-01-05 | 9.62 | 9.79 | 0.13 | 1.35% | 9.57 | 9.81 | 75325 | 7308.28 | 1.60% |
| 2025-12-31 | 9.55 | 9.66 | 0.13 | 1.36% | 9.50 | 9.75 | 72760 | 7003.66 | 1.55% |
| 2025-12-30 | 9.85 | 9.53 | -0.32 | -3.25% | 9.50 | 9.85 | 117144 | 11230.27 | 2.49% |
| 2025-12-29 | 10.15 | 9.85 | -0.20 | -1.99% | 9.74 | 10.26 | 153802 | 15284.75 | 3.27% |
| 2025-12-26 | 10.05 | 10.05 | 0.01 | 0.10% | 10.00 | 10.20 | 88423 | 8909.14 | 1.88% |
| 2025-12-25 | 10.23 | 10.04 | -0.15 | -1.47% | 9.95 | 10.25 | 124161 | 12486.51 | 2.64% |
| 2025-12-24 | 10.08 | 10.19 | 0.00 | 0.00% | 10.03 | 10.21 | 107659 | 10915.91 | 2.29% |
| 2025-12-23 | 10.53 | 10.19 | -0.40 | -3.78% | 10.15 | 10.54 | 172494 | 17667.65 | 3.67% |
| 2025-12-22 | 10.71 | 10.59 | -0.31 | -2.84% | 10.45 | 10.88 | 216682 | 22934.22 | 4.61% |
| 2025-12-19 | 10.58 | 10.90 | 0.25 | 2.35% | 10.30 | 10.99 | 315473 | 33869.66 | 6.71% |
| 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% |
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。
