| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.36 | 5.50 | 0.21 | 3.97% | 5.29 | 5.50 | 65396 | 3547.11 | 1.42% |
| 2026-03-24 | 5.11 | 5.29 | 0.27 | 5.38% | 5.03 | 5.30 | 69813 | 3623.73 | 1.51% |
| 2026-03-23 | 5.18 | 5.02 | -0.29 | -5.46% | 4.96 | 5.30 | 73103 | 3738.29 | 1.58% |
| 2026-03-20 | 5.52 | 5.31 | -0.21 | -3.80% | 5.28 | 5.59 | 66793 | 3592.82 | 1.45% |
| 2026-03-19 | 5.69 | 5.52 | -0.18 | -3.16% | 5.50 | 5.69 | 42538 | 2373.24 | 0.92% |
| 2026-03-18 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.71 | 44772 | 2520.21 | 0.97% |
| 2026-03-17 | 5.72 | 5.61 | -0.09 | -1.58% | 5.58 | 5.78 | 41720 | 2371.55 | 0.90% |
| 2026-03-16 | 5.70 | 5.70 | -0.03 | -0.52% | 5.68 | 5.81 | 49091 | 2816.88 | 1.06% |
| 2026-03-13 | 5.73 | 5.73 | 0.00 | 0.00% | 5.70 | 5.84 | 48303 | 2787.93 | 1.05% |
| 2026-03-12 | 5.82 | 5.73 | -0.10 | -1.72% | 5.70 | 5.84 | 40068 | 2306.71 | 0.87% |
| 2026-03-11 | 5.87 | 5.83 | -0.04 | -0.68% | 5.77 | 5.88 | 42086 | 2450.36 | 0.91% |
| 2026-03-10 | 5.84 | 5.87 | 0.10 | 1.73% | 5.75 | 5.88 | 50082 | 2926.39 | 1.08% |
| 2026-03-09 | 5.73 | 5.77 | 0.02 | 0.35% | 5.66 | 5.83 | 58618 | 3362.31 | 1.27% |
| 2026-03-06 | 5.46 | 5.75 | 0.26 | 4.74% | 5.45 | 5.77 | 66982 | 3787.50 | 1.45% |
| 2026-03-05 | 5.52 | 5.49 | 0.02 | 0.37% | 5.45 | 5.62 | 37276 | 2060.48 | 0.81% |
| 2026-03-04 | 5.45 | 5.47 | 0.00 | 0.00% | 5.38 | 5.55 | 43974 | 2399.65 | 0.95% |
| 2026-03-03 | 5.64 | 5.47 | -0.15 | -2.67% | 5.44 | 5.70 | 63538 | 3540.94 | 1.38% |
| 2026-03-02 | 5.73 | 5.62 | -0.19 | -3.27% | 5.52 | 5.79 | 59352 | 3356.98 | 1.29% |
| 2026-02-27 | 5.83 | 5.81 | 0.00 | 0.00% | 5.75 | 5.83 | 30647 | 1775.92 | 0.66% |
| 2026-02-26 | 5.88 | 5.81 | -0.05 | -0.85% | 5.77 | 5.90 | 45784 | 2664.20 | 0.99% |
| 2026-02-25 | 5.88 | 5.86 | -0.01 | -0.17% | 5.85 | 5.92 | 47108 | 2773.13 | 1.02% |
| 2026-02-24 | 5.78 | 5.87 | 0.14 | 2.44% | 5.76 | 5.87 | 40364 | 2349.71 | 0.87% |
| 2026-02-13 | 5.81 | 5.73 | -0.06 | -1.04% | 5.71 | 5.87 | 45349 | 2627.84 | 0.98% |
| 2026-02-12 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.90 | 50512 | 2949.34 | 1.09% |
| 2026-02-11 | 5.90 | 5.86 | 0.00 | 0.00% | 5.83 | 5.91 | 31900 | 1874.91 | 0.69% |
| 2026-02-10 | 5.89 | 5.86 | -0.04 | -0.68% | 5.85 | 5.93 | 34746 | 2045.37 | 0.75% |
| 2026-02-09 | 5.80 | 5.90 | 0.13 | 2.25% | 5.78 | 5.90 | 52871 | 3096.29 | 1.14% |
| 2026-02-06 | 5.75 | 5.77 | 0.03 | 0.52% | 5.68 | 5.82 | 52181 | 3015.99 | 1.13% |
| 2026-02-05 | 5.76 | 5.74 | -0.05 | -0.86% | 5.72 | 5.80 | 41244 | 2372.12 | 0.89% |
| 2026-02-04 | 5.76 | 5.79 | 0.01 | 0.17% | 5.71 | 5.81 | 61840 | 3564.38 | 1.34% |
| 2026-02-03 | 5.72 | 5.78 | 0.14 | 2.48% | 5.65 | 5.80 | 71184 | 4092.61 | 1.54% |
| 2026-02-02 | 5.76 | 5.64 | -0.16 | -2.76% | 5.64 | 5.87 | 118709 | 6835.85 | 2.57% |
| 2026-01-30 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.90 | 112116 | 6410.25 | 2.43% |
| 2026-01-29 | 5.56 | 5.59 | -0.01 | -0.18% | 5.53 | 5.66 | 37721 | 2111.91 | 0.82% |
| 2026-01-28 | 5.71 | 5.60 | -0.13 | -2.27% | 5.58 | 5.72 | 49004 | 2758.89 | 1.06% |
| 2026-01-27 | 5.63 | 5.73 | 0.00 | 0.00% | 5.48 | 5.73 | 104354 | 5837.93 | 2.26% |
| 2026-01-26 | 5.71 | 5.73 | 0.02 | 0.35% | 5.62 | 6.14 | 142475 | 8270.29 | 3.09% |
| 2026-01-23 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.72 | 28669 | 1629.67 | 0.62% |
| 2026-01-22 | 5.59 | 5.69 | 0.10 | 1.79% | 5.56 | 5.74 | 58648 | 3324.30 | 1.27% |
| 2026-01-21 | 5.60 | 5.59 | 0.01 | 0.18% | 5.53 | 5.60 | 31558 | 1757.53 | 0.68% |
| 2026-01-20 | 5.58 | 5.58 | 0.02 | 0.36% | 5.52 | 5.61 | 50225 | 2794.97 | 1.09% |
| 2026-01-19 | 5.49 | 5.56 | 0.07 | 1.28% | 5.45 | 5.57 | 38642 | 2136.02 | 0.84% |
| 2026-01-16 | 5.51 | 5.49 | -0.01 | -0.18% | 5.46 | 5.54 | 42298 | 2327.33 | 0.92% |
| 2026-01-15 | 5.44 | 5.50 | 0.01 | 0.18% | 5.44 | 5.52 | 40793 | 2239.86 | 0.88% |
| 2026-01-14 | 5.49 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 50541 | 2770.92 | 1.09% |
| 2026-01-13 | 5.52 | 5.46 | -0.06 | -1.09% | 5.43 | 5.54 | 39295 | 2155.32 | 0.85% |
| 2026-01-12 | 5.43 | 5.52 | 0.08 | 1.47% | 5.41 | 5.52 | 51508 | 2818.01 | 1.12% |
| 2026-01-09 | 5.42 | 5.44 | 0.03 | 0.55% | 5.33 | 5.45 | 65514 | 3533.25 | 1.42% |
| 2026-01-08 | 5.30 | 5.41 | 0.09 | 1.69% | 5.28 | 5.43 | 61210 | 3293.69 | 1.33% |
| 2026-01-07 | 5.38 | 5.32 | -0.05 | -0.93% | 5.30 | 5.41 | 51881 | 2771.80 | 1.12% |
| 2026-01-06 | 5.38 | 5.37 | 0.02 | 0.37% | 5.33 | 5.41 | 34460 | 1854.26 | 0.75% |
| 2026-01-05 | 5.26 | 5.35 | 0.09 | 1.71% | 5.23 | 5.39 | 68662 | 3664.49 | 1.49% |
| 2025-12-31 | 5.24 | 5.26 | 0.00 | 0.00% | 5.19 | 5.29 | 47086 | 2468.16 | 1.02% |
| 2025-12-30 | 5.30 | 5.26 | -0.05 | -0.94% | 5.25 | 5.32 | 33106 | 1747.99 | 0.72% |
| 2025-12-29 | 5.35 | 5.31 | -0.02 | -0.38% | 5.28 | 5.35 | 32552 | 1727.77 | 0.70% |
| 2025-12-26 | 5.35 | 5.33 | -0.02 | -0.37% | 5.28 | 5.37 | 33412 | 1781.73 | 0.72% |
| 2025-12-25 | 5.34 | 5.35 | 0.06 | 1.13% | 5.28 | 5.37 | 41029 | 2185.79 | 0.89% |
| 2025-12-24 | 5.27 | 5.29 | 0.06 | 1.15% | 5.23 | 5.30 | 37095 | 1957.30 | 0.80% |
| 2025-12-23 | 5.33 | 5.23 | -0.09 | -1.69% | 5.19 | 5.36 | 54826 | 2872.25 | 1.19% |
| 2025-12-22 | 5.30 | 5.32 | 0.04 | 0.76% | 5.28 | 5.35 | 55044 | 2934.23 | 1.19% |
| 2025-12-19 | 5.14 | 5.28 | 0.13 | 2.52% | 5.12 | 5.30 | 64252 | 3366.09 | 1.39% |
| 2025-12-18 | 5.09 | 5.15 | 0.03 | 0.59% | 5.07 | 5.18 | 49827 | 2566.13 | 1.08% |
| 2025-12-17 | 5.13 | 5.12 | 0.03 | 0.59% | 5.02 | 5.14 | 63122 | 3204.66 | 1.37% |
| 2025-12-16 | 5.22 | 5.09 | -0.12 | -2.30% | 5.08 | 5.31 | 63116 | 3253.08 | 1.37% |
| 2025-12-15 | 5.26 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 47570 | 2486.90 | 1.03% |
| 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% |
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。
