| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.87 | 7.77 | -0.14 | -1.77% | 7.75 | 8.11 | 101590 | 8064.05 | 2.16% |
| 2025-05-22 | 8.02 | 7.91 | -0.15 | -1.86% | 7.90 | 8.19 | 72828 | 5839.47 | 1.55% |
| 2025-05-21 | 8.10 | 8.06 | -0.06 | -0.74% | 8.02 | 8.19 | 66755 | 5391.36 | 1.42% |
| 2025-05-20 | 8.01 | 8.12 | 0.04 | 0.50% | 8.00 | 8.40 | 158502 | 12924.54 | 3.37% |
| 2025-05-19 | 7.75 | 8.08 | 0.30 | 3.86% | 7.58 | 8.18 | 139888 | 11022.08 | 2.97% |
| 2025-05-16 | 7.73 | 7.78 | 0.01 | 0.13% | 7.66 | 8.21 | 134290 | 10670.39 | 2.85% |
| 2025-05-15 | 7.68 | 7.77 | 0.10 | 1.30% | 7.65 | 7.85 | 53634 | 4157.05 | 1.14% |
| 2025-05-14 | 7.79 | 7.67 | -0.07 | -0.90% | 7.62 | 7.85 | 48001 | 3693.36 | 1.02% |
| 2025-05-13 | 7.84 | 7.74 | -0.05 | -0.64% | 7.67 | 7.89 | 44864 | 3486.55 | 0.95% |
| 2025-05-12 | 7.93 | 7.79 | -0.09 | -1.14% | 7.74 | 7.93 | 49731 | 3873.64 | 1.06% |
| 2025-05-09 | 7.91 | 7.88 | -0.02 | -0.25% | 7.80 | 7.95 | 53229 | 4186.11 | 1.13% |
| 2025-05-08 | 7.85 | 7.90 | -0.01 | -0.13% | 7.79 | 7.97 | 54291 | 4283.50 | 1.15% |
| 2025-05-07 | 7.80 | 7.91 | 0.15 | 1.93% | 7.70 | 8.03 | 99247 | 7831.01 | 2.11% |
| 2025-05-06 | 7.64 | 7.76 | 0.20 | 2.65% | 7.57 | 7.77 | 73994 | 5687.55 | 1.57% |
| 2025-04-30 | 7.70 | 7.56 | -0.14 | -1.82% | 7.55 | 7.76 | 58559 | 4475.79 | 1.24% |
| 2025-04-29 | 7.56 | 7.70 | 0.14 | 1.85% | 7.45 | 7.75 | 65958 | 5024.00 | 1.40% |
| 2025-04-28 | 7.70 | 7.56 | -0.16 | -2.07% | 7.53 | 7.79 | 65014 | 4939.50 | 1.38% |
| 2025-04-25 | 7.74 | 7.72 | -0.06 | -0.77% | 7.67 | 7.86 | 75093 | 5829.81 | 1.60% |
| 2025-04-24 | 7.85 | 7.78 | -0.04 | -0.51% | 7.74 | 8.08 | 127984 | 10081.00 | 2.72% |
| 2025-04-23 | 8.09 | 7.82 | -0.25 | -3.10% | 7.77 | 8.09 | 120566 | 9493.30 | 2.56% |
| 2025-04-22 | 7.74 | 8.07 | 0.25 | 3.20% | 7.74 | 8.18 | 165234 | 13247.64 | 3.51% |
| 2025-04-21 | 7.51 | 7.82 | 0.23 | 3.03% | 7.51 | 8.08 | 179731 | 14129.98 | 3.82% |
| 2025-04-18 | 7.56 | 7.59 | 0.00 | 0.00% | 7.38 | 7.69 | 114792 | 8665.89 | 2.44% |
| 2025-04-17 | 7.32 | 7.59 | 0.19 | 2.57% | 7.26 | 7.69 | 137065 | 10402.81 | 2.91% |
| 2025-04-16 | 7.49 | 7.40 | -0.08 | -1.07% | 7.25 | 7.62 | 125758 | 9319.17 | 2.67% |
| 2025-04-15 | 7.68 | 7.48 | -0.20 | -2.60% | 7.38 | 7.80 | 195198 | 14662.66 | 4.15% |
| 2025-04-14 | 7.88 | 7.68 | -0.12 | -1.54% | 7.65 | 8.28 | 389895 | 30925.05 | 8.29% |
| 2025-04-11 | 7.44 | 7.80 | 0.71 | 10.01% | 7.44 | 7.80 | 183652 | 14177.96 | 3.90% |
| 2025-04-10 | 6.76 | 7.09 | 0.30 | 4.42% | 6.72 | 7.38 | 132278 | 9368.12 | 2.81% |
| 2025-04-09 | 6.49 | 6.79 | 0.19 | 2.88% | 6.08 | 6.82 | 98555 | 6391.89 | 2.10% |
| 2025-04-08 | 6.19 | 6.60 | 0.27 | 4.27% | 6.19 | 6.60 | 109997 | 7070.57 | 2.34% |
| 2025-04-07 | 6.79 | 6.33 | -0.70 | -9.96% | 6.33 | 6.91 | 66615 | 4329.15 | 1.42% |
| 2025-04-03 | 6.99 | 7.03 | -0.02 | -0.28% | 6.90 | 7.12 | 37232 | 2614.98 | 0.79% |
| 2025-04-02 | 6.87 | 7.05 | 0.18 | 2.62% | 6.85 | 7.09 | 71526 | 5012.53 | 1.52% |
| 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% |
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。
