| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 9.44 | 9.43 | 0.00 | 0.00% | 9.40 | 9.71 | 139595 | 13349.11 | 2.29% |
| 2025-10-30 | 9.63 | 9.43 | -0.27 | -2.78% | 9.40 | 9.64 | 132866 | 12601.43 | 2.18% |
| 2025-10-29 | 9.61 | 9.70 | 0.02 | 0.21% | 9.54 | 9.84 | 107470 | 10414.82 | 1.77% |
| 2025-10-28 | 9.67 | 9.68 | 0.02 | 0.21% | 9.59 | 9.80 | 96148 | 9322.88 | 1.58% |
| 2025-10-27 | 9.67 | 9.66 | 0.00 | 0.00% | 9.51 | 9.80 | 132644 | 12789.37 | 2.18% |
| 2025-10-24 | 9.55 | 9.66 | 0.22 | 2.33% | 9.46 | 9.85 | 162396 | 15747.89 | 2.67% |
| 2025-10-23 | 9.26 | 9.44 | 0.09 | 0.96% | 9.24 | 9.47 | 90228 | 8430.04 | 1.48% |
| 2025-10-22 | 9.50 | 9.35 | -0.25 | -2.60% | 9.27 | 9.59 | 107623 | 10116.83 | 1.77% |
| 2025-10-21 | 9.56 | 9.60 | 0.04 | 0.42% | 9.30 | 9.61 | 119759 | 11357.30 | 1.97% |
| 2025-10-20 | 9.61 | 9.56 | -0.02 | -0.21% | 9.50 | 9.93 | 186284 | 18057.65 | 3.06% |
| 2025-10-17 | 9.73 | 9.58 | -0.15 | -1.54% | 9.55 | 9.78 | 125269 | 12110.43 | 2.06% |
| 2025-10-16 | 9.85 | 9.73 | -0.12 | -1.22% | 9.49 | 9.94 | 199348 | 19283.99 | 3.27% |
| 2025-10-15 | 9.31 | 9.85 | 0.54 | 5.80% | 9.21 | 9.93 | 332041 | 32048.22 | 5.45% |
| 2025-10-14 | 9.13 | 9.31 | 0.17 | 1.86% | 9.07 | 9.53 | 233125 | 21769.44 | 3.83% |
| 2025-10-13 | 9.03 | 9.14 | -0.03 | -0.33% | 8.91 | 9.33 | 156481 | 14255.20 | 2.57% |
| 2025-10-10 | 9.03 | 9.17 | 0.05 | 0.55% | 9.03 | 9.62 | 168505 | 15682.99 | 2.77% |
| 2025-10-09 | 9.32 | 9.12 | -0.23 | -2.46% | 9.09 | 9.44 | 150403 | 13816.83 | 2.47% |
| 2025-09-30 | 9.23 | 9.35 | 0.05 | 0.54% | 9.23 | 9.50 | 136800 | 12821.80 | 2.25% |
| 2025-09-29 | 8.99 | 9.30 | 0.32 | 3.56% | 8.96 | 9.56 | 206021 | 19158.02 | 3.38% |
| 2025-09-26 | 9.15 | 8.98 | -0.16 | -1.75% | 8.97 | 9.34 | 139428 | 12708.76 | 2.29% |
| 2025-09-25 | 9.29 | 9.14 | -0.13 | -1.40% | 9.00 | 9.37 | 172745 | 15805.99 | 2.84% |
| 2025-09-24 | 9.38 | 9.27 | -0.17 | -1.80% | 9.20 | 9.54 | 144613 | 13459.47 | 2.38% |
| 2025-09-23 | 9.84 | 9.44 | -0.40 | -4.07% | 9.00 | 9.89 | 245799 | 23008.78 | 4.04% |
| 2025-09-22 | 9.90 | 9.84 | -0.08 | -0.81% | 9.62 | 10.04 | 181762 | 17818.82 | 2.99% |
| 2025-09-19 | 9.85 | 9.92 | 0.11 | 1.12% | 9.73 | 10.33 | 231205 | 22970.93 | 3.90% |
| 2025-09-18 | 9.92 | 9.81 | -0.11 | -1.11% | 9.72 | 10.14 | 231353 | 23025.54 | 3.91% |
| 2025-09-17 | 10.01 | 9.92 | -0.02 | -0.20% | 9.81 | 10.02 | 134644 | 13358.95 | 2.27% |
| 2025-09-16 | 10.00 | 9.94 | -0.12 | -1.19% | 9.70 | 10.06 | 238084 | 23480.58 | 4.02% |
| 2025-09-15 | 10.16 | 10.06 | -0.10 | -0.98% | 10.01 | 10.38 | 227116 | 23047.21 | 3.83% |
| 2025-09-12 | 10.44 | 10.16 | -0.24 | -2.31% | 10.08 | 10.65 | 260498 | 26691.75 | 4.40% |
| 2025-09-11 | 9.99 | 10.40 | 0.22 | 2.16% | 9.90 | 10.44 | 319236 | 32511.45 | 5.39% |
| 2025-09-10 | 9.97 | 10.18 | 0.11 | 1.09% | 9.91 | 10.50 | 376309 | 38495.72 | 6.35% |
| 2025-09-09 | 10.45 | 10.07 | -0.35 | -3.36% | 10.00 | 10.76 | 582084 | 59860.14 | 9.83% |
| 2025-09-08 | 9.47 | 10.42 | 0.95 | 10.03% | 9.47 | 10.42 | 287915 | 29329.56 | 5.05% |
| 2025-09-05 | 9.22 | 9.47 | 0.27 | 2.93% | 8.91 | 9.47 | 265804 | 24688.48 | 4.66% |
| 2025-09-04 | 8.98 | 9.20 | 0.27 | 3.02% | 8.92 | 9.31 | 288870 | 26420.81 | 5.06% |
| 2025-09-03 | 8.90 | 8.93 | -0.05 | -0.56% | 8.88 | 9.19 | 175317 | 15819.72 | 3.07% |
| 2025-09-02 | 9.07 | 8.98 | -0.05 | -0.55% | 8.78 | 9.08 | 198269 | 17709.18 | 3.48% |
| 2025-09-01 | 8.67 | 9.03 | 0.36 | 4.15% | 8.58 | 9.09 | 287759 | 25736.46 | 5.04% |
| 2025-08-29 | 8.76 | 8.67 | -0.10 | -1.14% | 8.62 | 8.85 | 209746 | 18252.48 | 3.68% |
| 2025-08-28 | 8.90 | 8.77 | -0.33 | -3.63% | 8.45 | 8.90 | 339154 | 29280.07 | 5.95% |
| 2025-08-27 | 9.20 | 9.10 | -0.06 | -0.66% | 9.01 | 9.27 | 200204 | 18236.09 | 3.51% |
| 2025-08-26 | 9.36 | 9.16 | -0.17 | -1.82% | 9.10 | 9.42 | 226004 | 20827.37 | 3.96% |
| 2025-08-25 | 9.47 | 9.33 | -0.16 | -1.69% | 9.24 | 9.54 | 270017 | 25272.65 | 4.73% |
| 2025-08-22 | 9.89 | 9.49 | -0.40 | -4.04% | 9.36 | 9.93 | 357157 | 33999.07 | 6.26% |
| 2025-08-21 | 9.26 | 9.89 | 0.59 | 6.34% | 9.26 | 10.02 | 436049 | 42077.87 | 7.64% |
| 2025-08-20 | 9.09 | 9.30 | 0.13 | 1.42% | 9.02 | 9.51 | 408581 | 37988.21 | 7.16% |
| 2025-08-19 | 8.34 | 9.17 | 0.83 | 9.95% | 8.34 | 9.17 | 354085 | 31735.50 | 6.21% |
| 2025-08-18 | 8.19 | 8.34 | 0.16 | 1.96% | 8.11 | 8.35 | 209967 | 17381.35 | 3.68% |
| 2025-08-15 | 7.95 | 8.18 | 0.18 | 2.25% | 7.95 | 8.18 | 170328 | 13826.14 | 2.99% |
| 2025-08-14 | 8.02 | 8.00 | -0.07 | -0.87% | 7.99 | 8.14 | 197243 | 15877.08 | 3.46% |
| 2025-08-13 | 8.19 | 8.07 | -0.13 | -1.59% | 8.02 | 8.29 | 264080 | 21372.35 | 4.63% |
| 2025-08-12 | 8.22 | 8.20 | 0.06 | 0.74% | 8.14 | 8.53 | 343178 | 28506.14 | 6.02% |
| 2025-08-11 | 7.97 | 8.14 | 0.14 | 1.75% | 7.91 | 8.23 | 271824 | 21926.17 | 4.77% |
| 2025-08-08 | 7.58 | 8.00 | 0.43 | 5.68% | 7.54 | 8.18 | 393226 | 31075.00 | 6.89% |
| 2025-08-07 | 7.50 | 7.57 | 0.03 | 0.40% | 7.47 | 7.74 | 163402 | 12440.29 | 2.86% |
| 2025-08-06 | 7.57 | 7.54 | -0.02 | -0.26% | 7.41 | 7.57 | 152534 | 11409.13 | 2.67% |
| 2025-08-05 | 7.45 | 7.56 | 0.16 | 2.16% | 7.35 | 7.70 | 233631 | 17542.12 | 4.10% |
| 2025-08-04 | 7.35 | 7.40 | -0.05 | -0.67% | 7.32 | 7.60 | 189399 | 14087.49 | 3.32% |
| 2025-08-01 | 7.27 | 7.45 | 0.16 | 2.19% | 7.27 | 7.67 | 349839 | 26305.36 | 6.13% |
| 2025-07-31 | 7.27 | 7.29 | 0.02 | 0.28% | 7.19 | 7.45 | 179802 | 13179.59 | 3.15% |
| 2025-07-30 | 7.30 | 7.27 | -0.10 | -1.36% | 7.27 | 7.42 | 178443 | 13086.86 | 3.13% |
| 2025-07-29 | 7.49 | 7.37 | -0.07 | -0.94% | 7.28 | 7.55 | 238923 | 17522.35 | 4.19% |
| 2025-07-28 | 7.60 | 7.44 | -0.08 | -1.06% | 7.38 | 7.94 | 416552 | 31707.96 | 7.30% |
| 2025-07-25 | 7.70 | 7.52 | -0.20 | -2.59% | 7.38 | 7.98 | 493514 | 37236.59 | 8.65% |
| 2025-07-24 | 7.01 | 7.72 | 0.70 | 9.97% | 7.01 | 7.72 | 277817 | 20476.33 | 4.87% |
| 2025-07-23 | 7.34 | 7.02 | -0.36 | -4.88% | 6.92 | 7.40 | 428240 | 30497.42 | 7.51% |
| 2025-07-22 | 7.30 | 7.38 | 0.05 | 0.68% | 7.17 | 7.40 | 217272 | 15895.53 | 3.81% |
| 2025-07-21 | 7.10 | 7.33 | 0.31 | 4.42% | 6.97 | 7.40 | 274967 | 19935.32 | 4.82% |
| 2025-07-18 | 7.10 | 7.02 | -0.12 | -1.68% | 6.93 | 7.14 | 268423 | 18821.23 | 4.71% |
| 2025-07-17 | 6.85 | 7.14 | 0.26 | 3.78% | 6.82 | 7.16 | 325518 | 23010.98 | 5.71% |
| 2025-07-16 | 6.71 | 6.88 | 0.17 | 2.53% | 6.65 | 7.01 | 391089 | 26825.30 | 6.86% |
| 2025-07-15 | 6.41 | 6.71 | 0.29 | 4.52% | 6.40 | 6.83 | 494006 | 32910.42 | 8.66% |
| 2025-07-14 | 6.21 | 6.42 | 0.21 | 3.38% | 6.17 | 6.52 | 311963 | 19858.26 | 5.47% |
| 2025-07-11 | 6.20 | 6.21 | -0.01 | -0.16% | 6.15 | 6.26 | 144082 | 8934.16 | 2.53% |
| 2025-07-10 | 6.23 | 6.22 | 0.00 | 0.00% | 6.13 | 6.25 | 145725 | 9017.78 | 2.55% |
| 2025-07-09 | 6.35 | 6.22 | -0.16 | -2.51% | 6.20 | 6.36 | 216718 | 13594.78 | 3.80% |
| 2025-07-08 | 6.36 | 6.38 | -0.02 | -0.31% | 6.28 | 6.42 | 241385 | 15305.18 | 4.23% |
| 2025-07-07 | 6.22 | 6.40 | 0.30 | 4.92% | 6.18 | 6.46 | 339338 | 21515.79 | 5.95% |
| 2025-07-04 | 6.27 | 6.10 | -0.18 | -2.87% | 6.10 | 6.32 | 205718 | 12690.02 | 3.61% |
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。
