| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.51 | 5.36 | -0.12 | -2.19% | 5.33 | 5.51 | 169167 | 9138.03 | 2.97% |
| 2025-05-22 | 5.45 | 5.48 | 0.00 | 0.00% | 5.41 | 5.68 | 230717 | 12711.81 | 4.04% |
| 2025-05-21 | 5.55 | 5.48 | -0.11 | -1.97% | 5.47 | 5.60 | 182788 | 10086.46 | 3.20% |
| 2025-05-20 | 5.41 | 5.59 | 0.19 | 3.52% | 5.38 | 5.69 | 365895 | 20369.69 | 6.41% |
| 2025-05-19 | 5.28 | 5.40 | 0.13 | 2.47% | 5.27 | 5.40 | 169518 | 9065.92 | 2.97% |
| 2025-05-16 | 5.32 | 5.27 | -0.08 | -1.50% | 5.22 | 5.33 | 137815 | 7294.73 | 2.42% |
| 2025-05-15 | 5.34 | 5.35 | 0.01 | 0.19% | 5.27 | 5.39 | 186288 | 9951.94 | 3.27% |
| 2025-05-14 | 5.35 | 5.34 | 0.00 | 0.00% | 5.30 | 5.37 | 160460 | 8566.42 | 2.81% |
| 2025-05-13 | 5.44 | 5.34 | -0.09 | -1.66% | 5.33 | 5.49 | 217356 | 11733.06 | 3.81% |
| 2025-05-12 | 5.38 | 5.43 | 0.00 | 0.00% | 5.29 | 5.47 | 294076 | 15797.61 | 5.16% |
| 2025-05-09 | 5.51 | 5.43 | -0.07 | -1.27% | 5.41 | 5.60 | 379201 | 20847.46 | 6.65% |
| 2025-05-08 | 5.34 | 5.50 | 0.11 | 2.04% | 5.25 | 5.53 | 430240 | 23237.83 | 7.54% |
| 2025-05-07 | 5.29 | 5.39 | 0.11 | 2.08% | 5.23 | 5.41 | 478359 | 25470.94 | 8.39% |
| 2025-05-06 | 5.20 | 5.28 | 0.08 | 1.54% | 5.20 | 5.29 | 190150 | 9987.35 | 3.33% |
| 2025-04-30 | 5.13 | 5.20 | 0.07 | 1.36% | 5.09 | 5.24 | 250166 | 12958.40 | 4.39% |
| 2025-04-29 | 5.10 | 5.13 | 0.03 | 0.59% | 5.05 | 5.15 | 189428 | 9676.82 | 3.32% |
| 2025-04-28 | 5.08 | 5.10 | 0.03 | 0.59% | 5.01 | 5.17 | 249729 | 12693.35 | 4.38% |
| 2025-04-25 | 4.99 | 5.07 | 0.06 | 1.20% | 4.99 | 5.11 | 236083 | 11962.55 | 4.14% |
| 2025-04-24 | 5.10 | 5.01 | -0.09 | -1.76% | 4.99 | 5.14 | 266481 | 13450.95 | 4.67% |
| 2025-04-23 | 5.12 | 5.10 | -0.11 | -2.11% | 5.10 | 5.24 | 322354 | 16575.38 | 5.65% |
| 2025-04-22 | 5.09 | 5.21 | 0.08 | 1.56% | 5.07 | 5.23 | 364110 | 18756.84 | 6.38% |
| 2025-04-21 | 5.02 | 5.13 | 0.06 | 1.18% | 4.99 | 5.14 | 330875 | 16815.17 | 5.80% |
| 2025-04-18 | 5.33 | 5.07 | -0.35 | -6.46% | 5.06 | 5.38 | 581846 | 29957.80 | 10.20% |
| 2025-04-17 | 5.57 | 5.42 | -0.25 | -4.41% | 5.42 | 5.65 | 479594 | 26469.75 | 8.41% |
| 2025-04-16 | 5.65 | 5.67 | -0.07 | -1.22% | 5.31 | 5.81 | 720173 | 40219.32 | 12.63% |
| 2025-04-15 | 5.62 | 5.74 | 0.03 | 0.53% | 5.51 | 5.84 | 743207 | 42215.72 | 13.03% |
| 2025-04-14 | 5.40 | 5.71 | 0.17 | 3.07% | 5.40 | 5.80 | 815961 | 45822.54 | 14.31% |
| 2025-04-11 | 5.81 | 5.54 | -0.60 | -9.77% | 5.53 | 5.86 | 1008664 | 57101.84 | 17.68% |
| 2025-04-10 | 5.73 | 6.14 | -0.23 | -3.61% | 5.73 | 6.54 | 1273175 | 77468.45 | 22.32% |
| 2025-04-09 | 6.65 | 6.37 | 0.03 | 0.47% | 6.06 | 6.97 | 1640740 | 109325.62 | 28.77% |
| 2025-04-08 | 5.98 | 6.34 | 0.58 | 10.07% | 5.52 | 6.34 | 1023826 | 62493.53 | 17.95% |
| 2025-04-07 | 5.35 | 5.76 | 0.52 | 9.92% | 5.35 | 5.76 | 901607 | 50484.01 | 15.81% |
| 2025-04-03 | 5.20 | 5.24 | 0.20 | 3.97% | 5.03 | 5.50 | 770016 | 40138.77 | 13.50% |
| 2025-04-02 | 5.08 | 5.04 | 0.08 | 1.61% | 4.89 | 5.14 | 582281 | 29080.83 | 10.21% |
| 2025-04-01 | 4.51 | 4.96 | 0.45 | 9.98% | 4.50 | 4.96 | 408787 | 19675.25 | 7.17% |
| 2025-03-31 | 4.65 | 4.51 | -0.22 | -4.65% | 4.40 | 4.69 | 207327 | 9361.98 | 3.63% |
| 2025-03-28 | 4.80 | 4.73 | -0.07 | -1.46% | 4.65 | 4.84 | 147708 | 6975.00 | 2.59% |
| 2025-03-27 | 4.90 | 4.80 | -0.16 | -3.23% | 4.79 | 4.98 | 216473 | 10544.12 | 3.80% |
| 2025-03-26 | 4.75 | 4.96 | 0.17 | 3.55% | 4.74 | 4.96 | 279851 | 13654.94 | 4.91% |
| 2025-03-25 | 4.68 | 4.79 | 0.09 | 1.91% | 4.63 | 4.86 | 222338 | 10558.99 | 3.90% |
| 2025-03-24 | 4.89 | 4.70 | -0.18 | -3.69% | 4.62 | 4.89 | 256718 | 12197.15 | 4.50% |
| 2025-03-21 | 4.93 | 4.88 | -0.03 | -0.61% | 4.85 | 5.06 | 477434 | 23692.51 | 8.37% |
| 2025-03-20 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 4.95 | 188352 | 9241.57 | 3.30% |
| 2025-03-19 | 4.96 | 4.92 | -0.04 | -0.81% | 4.89 | 4.98 | 212496 | 10447.17 | 3.73% |
| 2025-03-18 | 5.07 | 4.96 | -0.14 | -2.75% | 4.92 | 5.08 | 519418 | 25831.26 | 9.11% |
| 2025-03-17 | 4.69 | 5.10 | 0.46 | 9.91% | 4.65 | 5.10 | 438044 | 21694.57 | 7.68% |
| 2025-03-14 | 4.52 | 4.64 | 0.11 | 2.43% | 4.51 | 4.64 | 193493 | 8915.82 | 3.39% |
| 2025-03-13 | 4.65 | 4.53 | -0.12 | -2.58% | 4.48 | 4.65 | 180776 | 8198.99 | 3.17% |
| 2025-03-12 | 4.64 | 4.65 | -0.01 | -0.21% | 4.63 | 4.66 | 150489 | 6985.15 | 2.64% |
| 2025-03-11 | 4.67 | 4.66 | -0.06 | -1.27% | 4.59 | 4.67 | 176785 | 8174.80 | 3.10% |
| 2025-03-10 | 4.68 | 4.72 | 0.03 | 0.64% | 4.62 | 4.74 | 184861 | 8684.50 | 3.24% |
| 2025-03-07 | 4.67 | 4.69 | -0.03 | -0.64% | 4.61 | 4.70 | 230858 | 10734.49 | 4.05% |
| 2025-03-06 | 4.67 | 4.72 | -0.01 | -0.21% | 4.60 | 4.74 | 320763 | 15013.05 | 5.62% |
| 2025-03-05 | 4.85 | 4.73 | -0.11 | -2.27% | 4.65 | 4.97 | 316996 | 15039.79 | 5.56% |
| 2025-03-04 | 4.92 | 4.84 | -0.18 | -3.59% | 4.73 | 5.08 | 456057 | 22024.12 | 8.00% |
| 2025-03-03 | 4.86 | 5.02 | 0.11 | 2.24% | 4.63 | 5.30 | 651834 | 31966.30 | 11.43% |
| 2025-02-28 | 4.86 | 4.91 | 0.05 | 1.03% | 4.71 | 5.10 | 719208 | 35550.17 | 12.61% |
| 2025-02-27 | 4.47 | 4.86 | 0.44 | 9.95% | 4.47 | 4.86 | 427978 | 20293.78 | 7.50% |
| 2025-02-26 | 4.41 | 4.42 | 0.05 | 1.14% | 4.37 | 4.50 | 136367 | 6031.67 | 2.39% |
| 2025-02-25 | 4.36 | 4.37 | -0.07 | -1.58% | 4.34 | 4.41 | 148234 | 6473.43 | 2.60% |
| 2025-02-24 | 4.52 | 4.44 | 0.06 | 1.37% | 4.43 | 4.59 | 221594 | 9984.01 | 3.88% |
| 2025-02-21 | 4.42 | 4.38 | -0.03 | -0.68% | 4.32 | 4.42 | 107734 | 4702.47 | 1.89% |
| 2025-02-20 | 4.34 | 4.41 | 0.07 | 1.61% | 4.30 | 4.47 | 132033 | 5801.97 | 2.31% |
| 2025-02-19 | 4.29 | 4.34 | 0.02 | 0.46% | 4.25 | 4.34 | 124274 | 5350.18 | 2.18% |
| 2025-02-18 | 4.56 | 4.32 | -0.24 | -5.26% | 4.28 | 4.56 | 231395 | 10177.41 | 4.06% |
| 2025-02-17 | 4.40 | 4.56 | 0.16 | 3.64% | 4.40 | 4.56 | 193189 | 8710.02 | 3.39% |
| 2025-02-14 | 4.47 | 4.40 | -0.07 | -1.57% | 4.38 | 4.49 | 141707 | 6280.33 | 2.48% |
| 2025-02-13 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.60 | 156913 | 7113.00 | 2.75% |
| 2025-02-12 | 4.54 | 4.51 | -0.03 | -0.66% | 4.45 | 4.55 | 127649 | 5738.67 | 2.24% |
| 2025-02-11 | 4.61 | 4.54 | -0.10 | -2.16% | 4.52 | 4.65 | 141481 | 6437.82 | 2.48% |
| 2025-02-10 | 4.51 | 4.64 | 0.14 | 3.11% | 4.51 | 4.64 | 181790 | 8329.98 | 3.19% |
| 2025-02-07 | 4.47 | 4.50 | 0.00 | 0.00% | 4.45 | 4.57 | 188816 | 8505.81 | 3.31% |
| 2025-02-06 | 4.44 | 4.50 | 0.04 | 0.90% | 4.38 | 4.51 | 173682 | 7733.16 | 3.04% |
| 2025-02-05 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.51 | 149485 | 6653.23 | 2.62% |
| 2025-01-27 | 4.40 | 4.41 | -0.02 | -0.45% | 4.40 | 4.63 | 164400 | 7380.71 | 2.88% |
| 2025-01-24 | 4.47 | 4.43 | -0.08 | -1.77% | 4.36 | 4.54 | 183857 | 8099.10 | 3.22% |
| 2025-01-23 | 4.49 | 4.51 | 0.04 | 0.89% | 4.49 | 4.90 | 229890 | 10606.09 | 4.03% |
| 2025-01-22 | 4.40 | 4.47 | 0.05 | 1.13% | 4.32 | 4.64 | 229552 | 10302.86 | 4.02% |
| 2025-01-21 | 4.54 | 4.42 | -0.11 | -2.43% | 4.37 | 4.60 | 156720 | 6956.46 | 2.75% |
| 2025-01-20 | 4.55 | 4.53 | -0.04 | -0.88% | 4.43 | 4.58 | 159304 | 7199.94 | 2.79% |
宏辉果蔬(603336)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。
