| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.29 | 42048 | 2629.18 | 0.91% |
| 2025-10-24 | 6.22 | 6.25 | 0.03 | 0.48% | 6.19 | 6.25 | 40661 | 2532.43 | 0.88% |
| 2025-10-23 | 6.20 | 6.22 | 0.02 | 0.32% | 6.15 | 6.23 | 48446 | 2995.24 | 1.05% |
| 2025-10-22 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 44388 | 2755.08 | 0.96% |
| 2025-10-21 | 6.08 | 6.21 | 0.13 | 2.14% | 6.07 | 6.22 | 64318 | 3959.94 | 1.39% |
| 2025-10-20 | 6.01 | 6.08 | 0.11 | 1.84% | 5.99 | 6.08 | 44181 | 2674.19 | 0.96% |
| 2025-10-17 | 6.05 | 5.97 | -0.04 | -0.67% | 5.95 | 6.09 | 36338 | 2186.51 | 0.79% |
| 2025-10-16 | 6.17 | 6.01 | -0.14 | -2.28% | 6.00 | 6.18 | 57187 | 3469.86 | 1.24% |
| 2025-10-15 | 6.15 | 6.15 | 0.06 | 0.99% | 6.08 | 6.18 | 50028 | 3071.15 | 1.08% |
| 2025-10-14 | 6.04 | 6.09 | 0.05 | 0.83% | 6.04 | 6.17 | 62257 | 3806.41 | 1.35% |
| 2025-10-13 | 5.98 | 6.04 | -0.05 | -0.82% | 5.81 | 6.06 | 61551 | 3684.74 | 1.33% |
| 2025-10-10 | 6.05 | 6.09 | 0.05 | 0.83% | 6.00 | 6.15 | 61355 | 3743.78 | 1.33% |
| 2025-10-09 | 6.10 | 6.04 | -0.05 | -0.82% | 6.01 | 6.12 | 41172 | 2489.84 | 0.89% |
| 2025-09-30 | 6.17 | 6.09 | -0.04 | -0.65% | 6.06 | 6.28 | 53751 | 3288.50 | 1.16% |
| 2025-09-29 | 6.13 | 6.13 | 0.05 | 0.82% | 6.00 | 6.17 | 49992 | 3057.06 | 1.08% |
| 2025-09-26 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.17 | 56676 | 3467.97 | 1.23% |
| 2025-09-25 | 6.20 | 6.07 | -0.11 | -1.78% | 6.07 | 6.22 | 47733 | 2929.51 | 1.03% |
| 2025-09-24 | 6.17 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 43989 | 2715.52 | 0.95% |
| 2025-09-23 | 6.19 | 6.17 | -0.05 | -0.80% | 5.98 | 6.20 | 68010 | 4145.36 | 1.47% |
| 2025-09-22 | 6.15 | 6.22 | 0.03 | 0.48% | 6.13 | 6.30 | 51118 | 3165.51 | 1.11% |
| 2025-09-19 | 6.28 | 6.19 | -0.09 | -1.43% | 6.16 | 6.35 | 64128 | 3989.61 | 1.39% |
| 2025-09-18 | 6.42 | 6.28 | -0.14 | -2.18% | 6.25 | 6.45 | 74110 | 4716.79 | 1.60% |
| 2025-09-17 | 6.50 | 6.42 | -0.09 | -1.38% | 6.41 | 6.52 | 50341 | 3248.84 | 1.09% |
| 2025-09-16 | 6.44 | 6.51 | 0.07 | 1.09% | 6.42 | 6.54 | 63991 | 4144.96 | 1.39% |
| 2025-09-15 | 6.44 | 6.44 | -0.01 | -0.16% | 6.34 | 6.59 | 66293 | 4255.12 | 1.44% |
| 2025-09-12 | 6.44 | 6.45 | 0.01 | 0.16% | 6.39 | 6.50 | 58607 | 3784.84 | 1.27% |
| 2025-09-11 | 6.40 | 6.44 | 0.05 | 0.78% | 6.30 | 6.44 | 67974 | 4348.41 | 1.47% |
| 2025-09-10 | 6.38 | 6.39 | 0.01 | 0.16% | 6.33 | 6.44 | 53338 | 3403.25 | 1.16% |
| 2025-09-09 | 6.46 | 6.38 | -0.07 | -1.09% | 6.35 | 6.51 | 64090 | 4110.68 | 1.39% |
| 2025-09-08 | 6.41 | 6.45 | 0.10 | 1.57% | 6.32 | 6.51 | 93632 | 5990.91 | 2.03% |
| 2025-09-05 | 6.27 | 6.35 | 0.09 | 1.44% | 6.19 | 6.35 | 66369 | 4174.03 | 1.44% |
| 2025-09-04 | 6.24 | 6.26 | 0.07 | 1.13% | 6.20 | 6.33 | 81298 | 5096.56 | 1.76% |
| 2025-09-03 | 6.35 | 6.19 | -0.14 | -2.21% | 6.18 | 6.41 | 60715 | 3813.14 | 1.31% |
| 2025-09-02 | 6.40 | 6.33 | -0.04 | -0.63% | 6.24 | 6.41 | 80398 | 5069.98 | 1.74% |
| 2025-09-01 | 6.44 | 6.37 | -0.07 | -1.09% | 6.35 | 6.45 | 74076 | 4729.56 | 1.60% |
| 2025-08-29 | 6.54 | 6.44 | -0.17 | -2.57% | 6.44 | 6.58 | 81097 | 5251.59 | 1.76% |
| 2025-08-28 | 6.41 | 6.61 | 0.20 | 3.12% | 6.41 | 6.75 | 134036 | 8821.79 | 2.90% |
| 2025-08-27 | 6.75 | 6.41 | -0.35 | -5.18% | 6.41 | 6.75 | 143166 | 9412.22 | 3.10% |
| 2025-08-26 | 6.70 | 6.76 | 0.04 | 0.60% | 6.61 | 6.80 | 118715 | 7936.90 | 2.57% |
| 2025-08-25 | 6.79 | 6.72 | -0.05 | -0.74% | 6.70 | 6.86 | 126066 | 8508.77 | 2.73% |
| 2025-08-22 | 6.67 | 6.77 | 0.11 | 1.65% | 6.61 | 6.80 | 152091 | 10210.60 | 3.29% |
| 2025-08-21 | 6.73 | 6.66 | -0.08 | -1.19% | 6.64 | 6.78 | 137063 | 9202.25 | 2.97% |
| 2025-08-20 | 6.78 | 6.74 | -0.06 | -0.88% | 6.56 | 6.78 | 175832 | 11703.38 | 3.81% |
| 2025-08-19 | 6.87 | 6.80 | -0.03 | -0.44% | 6.74 | 6.88 | 161554 | 10994.06 | 3.50% |
| 2025-08-18 | 7.01 | 6.83 | -0.13 | -1.87% | 6.75 | 7.02 | 240354 | 16442.04 | 5.20% |
| 2025-08-15 | 6.91 | 6.96 | 0.02 | 0.29% | 6.79 | 6.98 | 187793 | 12993.13 | 4.07% |
| 2025-08-14 | 7.20 | 6.94 | -0.20 | -2.80% | 6.94 | 7.25 | 249660 | 17604.75 | 5.41% |
| 2025-08-13 | 7.24 | 7.14 | -0.07 | -0.97% | 7.09 | 7.33 | 252373 | 18055.69 | 5.47% |
| 2025-08-12 | 7.33 | 7.21 | -0.12 | -1.64% | 7.16 | 7.39 | 341323 | 24727.89 | 7.39% |
| 2025-08-11 | 7.50 | 7.33 | 0.00 | 0.00% | 7.31 | 7.74 | 665008 | 49880.13 | 14.40% |
| 2025-08-08 | 6.72 | 7.33 | 0.67 | 10.06% | 6.72 | 7.33 | 231236 | 16712.52 | 5.01% |
| 2025-08-07 | 7.04 | 6.66 | -0.37 | -5.26% | 6.64 | 7.10 | 371136 | 25161.00 | 8.04% |
| 2025-08-06 | 7.25 | 7.03 | 0.19 | 2.78% | 7.01 | 7.39 | 612283 | 43860.65 | 13.26% |
| 2025-08-05 | 6.47 | 6.84 | 0.62 | 9.97% | 6.45 | 6.84 | 366610 | 24921.97 | 7.94% |
| 2025-08-04 | 6.26 | 6.22 | -0.13 | -2.05% | 6.13 | 6.40 | 233100 | 14559.78 | 5.05% |
| 2025-08-01 | 6.61 | 6.35 | -0.29 | -4.37% | 6.33 | 6.72 | 327051 | 21117.80 | 7.08% |
| 2025-07-31 | 7.10 | 6.64 | -0.74 | -10.03% | 6.64 | 7.29 | 561299 | 39118.26 | 12.15% |
| 2025-07-30 | 7.38 | 7.38 | -0.08 | -1.07% | 7.07 | 7.98 | 695804 | 52237.99 | 15.07% |
| 2025-07-29 | 7.22 | 7.46 | 0.21 | 2.90% | 7.05 | 7.70 | 606784 | 44984.67 | 13.14% |
| 2025-07-28 | 7.39 | 7.25 | -0.49 | -6.33% | 7.13 | 8.15 | 789506 | 59226.24 | 17.10% |
| 2025-07-25 | 7.27 | 7.74 | 0.70 | 9.94% | 6.61 | 7.74 | 924989 | 66973.60 | 20.03% |
| 2025-07-24 | 6.25 | 7.04 | 0.64 | 10.00% | 6.16 | 7.04 | 577130 | 38726.70 | 12.50% |
| 2025-07-23 | 6.38 | 6.40 | -0.08 | -1.23% | 6.01 | 6.55 | 567875 | 35537.38 | 12.30% |
| 2025-07-22 | 7.22 | 6.48 | -0.45 | -6.49% | 6.35 | 7.22 | 815680 | 54559.52 | 17.66% |
| 2025-07-21 | 6.30 | 6.93 | 0.63 | 10.00% | 6.09 | 6.93 | 865146 | 56901.27 | 18.73% |
| 2025-07-18 | 5.61 | 6.30 | 0.57 | 9.95% | 5.51 | 6.30 | 797873 | 47403.41 | 17.28% |
| 2025-07-17 | 5.83 | 5.73 | -0.64 | -10.05% | 5.73 | 5.97 | 661152 | 38383.39 | 14.32% |
| 2025-07-16 | 7.45 | 6.37 | -0.40 | -5.91% | 6.22 | 7.45 | 893728 | 58708.41 | 19.35% |
| 2025-07-15 | 6.77 | 6.77 | 0.62 | 10.08% | 6.77 | 6.77 | 69502 | 4705.32 | 1.51% |
| 2025-07-14 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 50344 | 3096.16 | 1.09% |
| 2025-07-11 | 5.08 | 5.59 | 0.51 | 10.04% | 5.00 | 5.59 | 274994 | 15125.24 | 5.96% |
| 2025-07-10 | 5.05 | 5.08 | 0.02 | 0.40% | 5.01 | 5.09 | 59072 | 2986.13 | 1.28% |
| 2025-07-09 | 5.02 | 5.06 | 0.04 | 0.80% | 5.00 | 5.09 | 70192 | 3546.84 | 1.52% |
| 2025-07-08 | 4.93 | 5.02 | 0.11 | 2.24% | 4.91 | 5.07 | 83400 | 4172.60 | 1.81% |
| 2025-07-07 | 4.82 | 4.91 | 0.09 | 1.87% | 4.81 | 4.93 | 58545 | 2859.50 | 1.27% |
| 2025-07-04 | 4.87 | 4.84 | -0.01 | -0.21% | 4.84 | 4.89 | 59374 | 2887.86 | 1.29% |
| 2025-07-03 | 4.86 | 4.85 | -0.01 | -0.21% | 4.82 | 4.87 | 41254 | 1999.59 | 0.89% |
| 2025-07-02 | 4.85 | 4.86 | 0.03 | 0.62% | 4.80 | 4.86 | 46902 | 2265.63 | 1.02% |
| 2025-07-01 | 4.84 | 4.83 | 0.03 | 0.63% | 4.77 | 4.84 | 44575 | 2141.86 | 0.97% |
| 2025-06-30 | 4.79 | 4.80 | 0.04 | 0.84% | 4.75 | 4.81 | 50337 | 2412.44 | 1.09% |
汇通集团(603176)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。
