| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.34 | 5.26 | -0.06 | -1.13% | 5.26 | 5.37 | 58599 | 3107.06 | 1.27% |
| 2025-12-11 | 5.47 | 5.32 | -0.12 | -2.21% | 5.32 | 5.48 | 52698 | 2838.83 | 1.14% |
| 2025-12-10 | 5.38 | 5.44 | 0.04 | 0.74% | 5.31 | 5.44 | 100113 | 5394.47 | 2.17% |
| 2025-12-09 | 5.66 | 5.40 | -0.29 | -5.10% | 5.40 | 5.66 | 180667 | 9914.73 | 3.91% |
| 2025-12-08 | 6.00 | 5.69 | -0.32 | -5.32% | 5.59 | 6.11 | 276662 | 16116.25 | 5.99% |
| 2025-12-05 | 6.09 | 6.01 | -0.08 | -1.31% | 5.98 | 6.12 | 72468 | 4375.63 | 1.57% |
| 2025-12-04 | 6.10 | 6.09 | -0.02 | -0.33% | 5.84 | 6.15 | 172130 | 10390.05 | 3.73% |
| 2025-12-03 | 6.09 | 6.11 | -0.14 | -2.24% | 6.01 | 6.18 | 193692 | 11808.72 | 4.19% |
| 2025-12-02 | 5.98 | 6.25 | 0.09 | 1.46% | 5.71 | 6.28 | 390884 | 23382.34 | 8.46% |
| 2025-12-01 | 6.85 | 6.16 | -0.68 | -9.94% | 6.16 | 7.24 | 493939 | 31858.83 | 10.70% |
| 2025-11-28 | 6.60 | 6.84 | 0.26 | 3.95% | 6.45 | 6.86 | 212151 | 14204.92 | 4.59% |
| 2025-11-27 | 6.44 | 6.58 | 0.13 | 2.02% | 6.24 | 6.59 | 264371 | 17086.00 | 5.72% |
| 2025-11-26 | 6.08 | 6.45 | 0.37 | 6.09% | 6.01 | 6.50 | 293361 | 18407.08 | 6.35% |
| 2025-11-25 | 5.78 | 6.08 | 0.30 | 5.19% | 5.75 | 6.13 | 96022 | 5754.16 | 2.08% |
| 2025-11-24 | 5.74 | 5.78 | 0.08 | 1.40% | 5.70 | 5.83 | 46335 | 2679.78 | 1.00% |
| 2025-11-21 | 5.93 | 5.70 | -0.25 | -4.20% | 5.65 | 5.98 | 56305 | 3254.48 | 1.22% |
| 2025-11-20 | 5.93 | 5.95 | 0.02 | 0.34% | 5.86 | 5.99 | 35470 | 2104.10 | 0.77% |
| 2025-11-19 | 6.06 | 5.93 | -0.15 | -2.47% | 5.92 | 6.12 | 50943 | 3048.83 | 1.10% |
| 2025-11-18 | 6.16 | 6.08 | -0.08 | -1.30% | 6.02 | 6.20 | 49395 | 3001.84 | 1.07% |
| 2025-11-17 | 6.11 | 6.16 | 0.08 | 1.32% | 6.05 | 6.18 | 50368 | 3089.56 | 1.09% |
| 2025-11-14 | 6.00 | 6.08 | 0.08 | 1.33% | 5.97 | 6.14 | 75284 | 4587.17 | 1.63% |
| 2025-11-13 | 6.05 | 6.00 | -0.07 | -1.15% | 5.99 | 6.18 | 71677 | 4326.92 | 1.55% |
| 2025-11-12 | 6.14 | 6.07 | -0.04 | -0.65% | 6.03 | 6.14 | 37030 | 2247.24 | 0.80% |
| 2025-11-11 | 6.15 | 6.11 | -0.05 | -0.81% | 6.10 | 6.19 | 44063 | 2703.39 | 0.95% |
| 2025-11-10 | 6.36 | 6.16 | -0.20 | -3.14% | 6.15 | 6.38 | 75374 | 4667.86 | 1.63% |
| 2025-11-07 | 6.25 | 6.36 | 0.08 | 1.27% | 6.21 | 6.40 | 98230 | 6214.35 | 2.13% |
| 2025-11-06 | 6.17 | 6.28 | 0.18 | 2.95% | 6.04 | 6.35 | 130910 | 8098.72 | 2.83% |
| 2025-11-05 | 5.95 | 6.10 | 0.09 | 1.50% | 5.95 | 6.13 | 61410 | 3727.29 | 1.33% |
| 2025-11-04 | 6.03 | 6.01 | -0.01 | -0.17% | 5.97 | 6.08 | 34506 | 2076.46 | 0.75% |
| 2025-11-03 | 6.08 | 6.02 | 0.10 | 1.69% | 5.97 | 6.09 | 52341 | 3151.65 | 1.13% |
| 2025-10-31 | 5.86 | 5.92 | 0.06 | 1.02% | 5.85 | 5.98 | 58576 | 3476.30 | 1.27% |
| 2025-10-30 | 6.10 | 5.86 | -0.29 | -4.72% | 5.86 | 6.10 | 92513 | 5516.42 | 2.00% |
| 2025-10-29 | 6.25 | 6.15 | -0.09 | -1.44% | 6.10 | 6.25 | 44660 | 2747.71 | 0.97% |
| 2025-10-28 | 6.28 | 6.24 | 0.01 | 0.16% | 6.22 | 6.29 | 34392 | 2147.81 | 0.74% |
| 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% |
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。
