| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
