| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 8.75 | 9.46 | 0.86 | 10.00% | 8.53 | 9.46 | 497941 | 45190.10 | 10.59% |
| 2025-08-19 | 8.24 | 8.60 | 0.30 | 3.61% | 8.08 | 8.88 | 387236 | 32661.36 | 8.23% |
| 2025-08-18 | 8.78 | 8.30 | 0.32 | 4.01% | 8.23 | 8.78 | 400095 | 34019.40 | 8.51% |
| 2025-08-15 | 8.00 | 7.98 | -0.03 | -0.37% | 7.81 | 8.09 | 177769 | 14187.63 | 3.78% |
| 2025-08-14 | 8.08 | 8.01 | -0.07 | -0.87% | 7.98 | 8.32 | 227412 | 18328.26 | 4.83% |
| 2025-08-13 | 8.33 | 8.08 | -0.08 | -0.98% | 7.98 | 8.45 | 313953 | 25442.21 | 6.67% |
| 2025-08-12 | 7.98 | 8.16 | -0.04 | -0.49% | 7.95 | 8.64 | 445100 | 36293.46 | 9.46% |
| 2025-08-11 | 8.17 | 8.20 | 0.55 | 7.19% | 8.01 | 8.42 | 535412 | 44370.68 | 11.38% |
| 2025-08-08 | 7.44 | 7.65 | 0.20 | 2.68% | 7.31 | 7.80 | 206530 | 15620.85 | 4.39% |
| 2025-08-07 | 7.47 | 7.45 | -0.02 | -0.27% | 7.40 | 7.48 | 63870 | 4746.38 | 1.36% |
| 2025-08-06 | 7.61 | 7.47 | -0.15 | -1.97% | 7.43 | 7.61 | 102076 | 7660.39 | 2.17% |
| 2025-08-05 | 7.65 | 7.62 | -0.05 | -0.65% | 7.35 | 7.83 | 129969 | 9915.57 | 2.76% |
| 2025-08-04 | 7.64 | 7.67 | 0.03 | 0.39% | 7.49 | 7.95 | 75711 | 5821.87 | 1.61% |
| 2025-08-01 | 7.70 | 7.64 | -0.06 | -0.78% | 7.59 | 7.73 | 54758 | 4192.57 | 1.16% |
| 2025-07-31 | 7.92 | 7.70 | -0.30 | -3.75% | 7.69 | 7.97 | 77451 | 6030.60 | 1.65% |
| 2025-07-30 | 8.01 | 8.00 | -0.01 | -0.12% | 7.85 | 8.04 | 71305 | 5673.28 | 1.52% |
| 2025-07-29 | 8.04 | 8.01 | -0.04 | -0.50% | 7.91 | 8.10 | 39902 | 3177.74 | 0.85% |
| 2025-07-28 | 8.04 | 8.05 | 0.01 | 0.12% | 8.00 | 8.09 | 33927 | 2730.09 | 0.72% |
| 2025-07-25 | 8.03 | 8.04 | 0.00 | 0.00% | 7.97 | 8.05 | 44123 | 3533.68 | 0.94% |
| 2025-07-24 | 7.99 | 8.04 | 0.07 | 0.88% | 7.92 | 8.05 | 41035 | 3286.36 | 0.87% |
| 2025-07-23 | 7.92 | 7.97 | 0.03 | 0.38% | 7.92 | 8.10 | 52464 | 4194.83 | 1.12% |
| 2025-07-22 | 7.97 | 7.94 | -0.03 | -0.38% | 7.82 | 8.00 | 57082 | 4523.12 | 1.21% |
| 2025-07-21 | 7.93 | 7.97 | 0.03 | 0.38% | 7.86 | 8.02 | 57497 | 4580.19 | 1.22% |
| 2025-07-18 | 8.04 | 7.94 | -0.01 | -0.13% | 7.88 | 8.04 | 49626 | 3935.92 | 1.05% |
| 2025-07-17 | 7.86 | 7.95 | 0.09 | 1.15% | 7.84 | 8.13 | 87470 | 6976.73 | 1.86% |
| 2025-07-16 | 7.82 | 7.86 | 0.08 | 1.03% | 7.74 | 7.90 | 69445 | 5437.29 | 1.48% |
| 2025-07-15 | 7.97 | 7.78 | -0.19 | -2.38% | 7.73 | 7.99 | 66438 | 5189.03 | 1.41% |
| 2025-07-14 | 7.71 | 7.97 | 0.24 | 3.10% | 7.68 | 8.02 | 110675 | 8764.35 | 2.35% |
| 2025-07-11 | 7.83 | 7.73 | -0.10 | -1.28% | 7.57 | 7.85 | 89233 | 6880.61 | 1.90% |
| 2025-07-10 | 7.74 | 7.83 | 0.18 | 2.35% | 7.68 | 7.97 | 105261 | 8222.66 | 2.24% |
| 2025-07-09 | 7.61 | 7.65 | 0.07 | 0.92% | 7.58 | 7.71 | 40634 | 3108.17 | 0.86% |
| 2025-07-08 | 7.54 | 7.58 | 0.06 | 0.80% | 7.49 | 7.61 | 39242 | 2961.26 | 0.83% |
| 2025-07-07 | 7.48 | 7.52 | 0.03 | 0.40% | 7.48 | 7.56 | 32805 | 2467.17 | 0.70% |
| 2025-07-04 | 7.52 | 7.49 | -0.04 | -0.53% | 7.47 | 7.65 | 55472 | 4181.70 | 1.18% |
| 2025-07-03 | 7.47 | 7.53 | 0.08 | 1.07% | 7.43 | 7.56 | 32506 | 2432.21 | 0.69% |
| 2025-07-02 | 7.47 | 7.45 | -0.03 | -0.40% | 7.42 | 7.50 | 40776 | 3039.90 | 0.87% |
| 2025-07-01 | 7.52 | 7.48 | -0.02 | -0.27% | 7.43 | 7.55 | 39268 | 2938.07 | 0.83% |
| 2025-06-30 | 7.43 | 7.50 | 0.06 | 0.81% | 7.43 | 7.53 | 36862 | 2759.10 | 0.78% |
| 2025-06-27 | 7.37 | 7.44 | 0.12 | 1.64% | 7.32 | 7.54 | 67018 | 4997.30 | 1.42% |
| 2025-06-26 | 7.36 | 7.32 | -0.05 | -0.68% | 7.31 | 7.40 | 53035 | 3903.11 | 1.13% |
| 2025-06-25 | 7.30 | 7.37 | 0.08 | 1.10% | 7.23 | 7.38 | 62110 | 4542.58 | 1.32% |
| 2025-06-24 | 7.33 | 7.34 | 0.02 | 0.27% | 7.30 | 7.44 | 64082 | 4719.75 | 1.36% |
| 2025-06-23 | 7.24 | 7.32 | 0.01 | 0.14% | 7.18 | 7.35 | 69318 | 5044.52 | 1.47% |
| 2025-06-20 | 7.48 | 7.31 | -0.16 | -2.14% | 7.30 | 7.55 | 49761 | 3676.49 | 1.06% |
| 2025-06-19 | 7.70 | 7.47 | -0.31 | -3.98% | 7.46 | 7.74 | 54874 | 4160.79 | 1.17% |
| 2025-06-18 | 7.85 | 7.78 | -0.21 | -2.63% | 7.59 | 7.92 | 85364 | 6592.02 | 1.81% |
| 2025-06-17 | 7.98 | 7.99 | 0.03 | 0.38% | 7.82 | 8.04 | 80804 | 6412.42 | 1.72% |
| 2025-06-16 | 8.15 | 7.96 | -0.26 | -3.16% | 7.93 | 8.26 | 101616 | 8202.64 | 2.16% |
| 2025-06-13 | 8.38 | 8.22 | -0.24 | -2.84% | 8.20 | 8.52 | 78529 | 6542.23 | 1.67% |
| 2025-06-12 | 8.50 | 8.46 | -0.22 | -2.53% | 8.32 | 8.65 | 144685 | 12268.28 | 3.08% |
| 2025-06-11 | 8.52 | 8.68 | 0.20 | 2.36% | 8.46 | 8.93 | 211052 | 18360.03 | 4.49% |
| 2025-06-10 | 8.60 | 8.48 | -0.15 | -1.74% | 8.32 | 8.62 | 112872 | 9546.20 | 2.40% |
| 2025-06-09 | 8.78 | 8.63 | -0.15 | -1.71% | 8.54 | 8.80 | 105667 | 9124.17 | 2.25% |
| 2025-06-06 | 8.68 | 8.78 | 0.03 | 0.34% | 8.50 | 8.82 | 170982 | 14853.92 | 3.63% |
| 2025-06-05 | 8.48 | 8.75 | 0.27 | 3.18% | 8.48 | 8.94 | 234056 | 20489.62 | 4.98% |
| 2025-06-04 | 8.42 | 8.48 | 0.00 | 0.00% | 8.31 | 8.52 | 140705 | 11872.86 | 2.99% |
| 2025-06-03 | 8.40 | 8.48 | 0.11 | 1.31% | 8.11 | 8.60 | 259437 | 21764.97 | 5.52% |
| 2025-05-30 | 8.20 | 8.37 | 0.17 | 2.07% | 8.11 | 8.64 | 287001 | 23965.71 | 6.10% |
| 2025-05-29 | 7.73 | 8.20 | 0.48 | 6.22% | 7.70 | 8.49 | 298451 | 24591.38 | 6.34% |
| 2025-05-28 | 7.69 | 7.72 | 0.02 | 0.26% | 7.64 | 7.85 | 100651 | 7814.02 | 2.14% |
| 2025-05-27 | 7.85 | 7.70 | -0.21 | -2.65% | 7.65 | 8.00 | 99694 | 7735.93 | 2.12% |
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。
