| 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 | 8.39 | 8.56 | 0.17 | 2.03% | 8.36 | 8.59 | 51346 | 4363.78 | 0.84% |
| 2026-03-24 | 8.20 | 8.39 | 0.26 | 3.20% | 8.14 | 8.39 | 73126 | 6035.40 | 1.20% |
| 2026-03-23 | 8.60 | 8.13 | -0.57 | -6.55% | 8.09 | 8.60 | 120649 | 10029.81 | 1.98% |
| 2026-03-20 | 8.80 | 8.70 | -0.15 | -1.69% | 8.69 | 8.98 | 57468 | 5054.26 | 0.94% |
| 2026-03-19 | 9.10 | 8.85 | -0.28 | -3.07% | 8.81 | 9.10 | 69724 | 6201.38 | 1.15% |
| 2026-03-18 | 9.07 | 9.13 | 0.04 | 0.44% | 8.95 | 9.15 | 61825 | 5595.65 | 1.02% |
| 2026-03-17 | 9.32 | 9.09 | -0.27 | -2.88% | 9.02 | 9.47 | 93625 | 8630.01 | 1.54% |
| 2026-03-16 | 9.16 | 9.36 | 0.19 | 2.07% | 9.13 | 9.42 | 69599 | 6468.86 | 1.14% |
| 2026-03-13 | 9.35 | 9.17 | -0.18 | -1.93% | 9.16 | 9.35 | 80776 | 7452.95 | 1.33% |
| 2026-03-12 | 9.42 | 9.35 | -0.08 | -0.85% | 9.20 | 9.43 | 113115 | 10515.58 | 1.86% |
| 2026-03-11 | 9.57 | 9.43 | -0.13 | -1.36% | 9.42 | 9.63 | 79889 | 7579.58 | 1.31% |
| 2026-03-10 | 9.44 | 9.56 | 0.12 | 1.27% | 9.44 | 9.68 | 107549 | 10309.39 | 1.77% |
| 2026-03-09 | 9.68 | 9.44 | -0.29 | -2.98% | 9.26 | 9.80 | 159903 | 15127.61 | 2.63% |
| 2026-03-06 | 9.71 | 9.73 | 0.13 | 1.35% | 9.55 | 9.82 | 100421 | 9765.68 | 1.65% |
| 2026-03-05 | 9.57 | 9.60 | 0.03 | 0.31% | 9.50 | 10.05 | 181890 | 17709.45 | 2.99% |
| 2026-03-04 | 9.48 | 9.57 | 0.06 | 0.63% | 9.41 | 9.72 | 127284 | 12225.01 | 2.09% |
| 2026-03-03 | 9.73 | 9.51 | -0.27 | -2.76% | 9.51 | 9.83 | 130031 | 12560.57 | 2.14% |
| 2026-03-02 | 9.90 | 9.78 | -0.14 | -1.41% | 9.60 | 9.99 | 140507 | 13735.74 | 2.31% |
| 2026-02-27 | 10.34 | 9.92 | -0.42 | -4.06% | 9.89 | 10.34 | 169667 | 17012.98 | 2.79% |
| 2026-02-26 | 9.92 | 10.34 | 0.34 | 3.40% | 9.86 | 10.55 | 208602 | 21619.92 | 3.43% |
| 2026-02-25 | 9.61 | 10.00 | 0.44 | 4.60% | 9.56 | 10.15 | 214431 | 21319.59 | 3.52% |
| 2026-02-24 | 9.50 | 9.56 | 0.09 | 0.95% | 9.43 | 9.81 | 129977 | 12504.44 | 2.14% |
| 2026-02-13 | 9.64 | 9.47 | 0.02 | 0.21% | 9.43 | 9.68 | 81146 | 7728.51 | 1.33% |
| 2026-02-12 | 9.80 | 9.45 | -0.40 | -4.06% | 9.41 | 9.82 | 168013 | 15956.09 | 2.76% |
| 2026-02-11 | 9.56 | 9.85 | 0.28 | 2.93% | 9.46 | 10.15 | 241517 | 23862.10 | 3.97% |
| 2026-02-10 | 9.62 | 9.57 | -0.10 | -1.03% | 9.50 | 9.92 | 141030 | 13678.30 | 2.32% |
| 2026-02-09 | 9.69 | 9.67 | -0.01 | -0.10% | 9.60 | 9.80 | 104053 | 10078.73 | 1.71% |
| 2026-02-06 | 9.61 | 9.68 | 0.06 | 0.62% | 9.42 | 9.78 | 182110 | 17558.86 | 2.99% |
| 2026-02-05 | 9.19 | 9.62 | 0.39 | 4.23% | 9.15 | 9.70 | 241531 | 23084.95 | 3.97% |
| 2026-02-04 | 9.30 | 9.23 | -0.01 | -0.11% | 9.13 | 9.38 | 93448 | 8643.92 | 1.54% |
| 2026-02-03 | 9.20 | 9.24 | 0.12 | 1.32% | 9.11 | 9.26 | 77934 | 7157.85 | 1.28% |
| 2026-02-02 | 9.24 | 9.12 | -0.18 | -1.94% | 9.05 | 9.36 | 135773 | 12466.49 | 2.23% |
| 2026-01-30 | 9.02 | 9.30 | 0.08 | 0.87% | 9.02 | 9.54 | 170272 | 15906.68 | 2.80% |
| 2026-01-29 | 9.80 | 9.22 | -0.39 | -4.06% | 9.22 | 9.83 | 205616 | 19385.77 | 3.38% |
| 2026-01-28 | 9.68 | 9.61 | -0.12 | -1.23% | 9.58 | 9.97 | 117153 | 11367.98 | 1.92% |
| 2026-01-27 | 9.86 | 9.73 | 0.01 | 0.10% | 9.45 | 9.86 | 143294 | 13774.20 | 2.35% |
| 2026-01-26 | 9.56 | 9.72 | 0.32 | 3.40% | 9.50 | 10.00 | 269782 | 26392.64 | 4.43% |
| 2026-01-23 | 9.60 | 9.40 | -0.20 | -2.08% | 9.36 | 9.66 | 164848 | 15623.75 | 2.71% |
| 2026-01-22 | 9.09 | 9.60 | 0.51 | 5.61% | 9.09 | 9.76 | 288811 | 27499.63 | 4.74% |
| 2026-01-21 | 8.64 | 9.09 | 0.46 | 5.33% | 8.53 | 9.14 | 204815 | 18252.54 | 3.36% |
| 2026-01-20 | 8.80 | 8.63 | -0.22 | -2.49% | 8.57 | 8.87 | 90585 | 7836.98 | 1.49% |
| 2026-01-19 | 8.56 | 8.85 | 0.30 | 3.51% | 8.54 | 8.97 | 155434 | 13704.69 | 2.55% |
| 2026-01-16 | 8.49 | 8.55 | 0.06 | 0.71% | 8.45 | 8.65 | 66174 | 5648.88 | 1.09% |
| 2026-01-15 | 8.55 | 8.49 | -0.06 | -0.70% | 8.45 | 8.60 | 65538 | 5577.74 | 1.08% |
| 2026-01-14 | 8.67 | 8.55 | -0.12 | -1.38% | 8.43 | 8.71 | 131072 | 11259.30 | 2.15% |
| 2026-01-13 | 8.76 | 8.67 | -0.15 | -1.70% | 8.63 | 8.87 | 105245 | 9184.35 | 1.73% |
| 2026-01-12 | 8.97 | 8.82 | -0.15 | -1.67% | 8.76 | 8.97 | 122663 | 10810.16 | 2.02% |
| 2026-01-09 | 9.05 | 8.97 | -0.13 | -1.43% | 8.91 | 9.19 | 135663 | 12200.22 | 2.23% |
| 2026-01-08 | 8.69 | 9.10 | 0.34 | 3.88% | 8.69 | 9.15 | 177849 | 16058.78 | 2.92% |
| 2026-01-07 | 8.80 | 8.76 | -0.03 | -0.34% | 8.67 | 8.87 | 96835 | 8504.40 | 1.59% |
| 2026-01-06 | 8.58 | 8.79 | 0.21 | 2.45% | 8.56 | 9.16 | 144241 | 12763.70 | 2.37% |
| 2026-01-05 | 8.55 | 8.58 | 0.02 | 0.23% | 8.42 | 8.64 | 76352 | 6530.83 | 1.25% |
| 2025-12-31 | 8.69 | 8.56 | -0.13 | -1.50% | 8.38 | 8.69 | 105974 | 9006.26 | 1.74% |
| 2025-12-30 | 8.50 | 8.69 | 0.15 | 1.76% | 8.40 | 8.83 | 164562 | 14288.33 | 2.70% |
| 2025-12-29 | 8.46 | 8.54 | 0.08 | 0.95% | 8.35 | 8.64 | 95838 | 8128.29 | 1.57% |
| 2025-12-26 | 8.52 | 8.46 | -0.04 | -0.47% | 8.45 | 8.60 | 54442 | 4631.74 | 0.89% |
| 2025-12-25 | 8.45 | 8.50 | 0.06 | 0.71% | 8.37 | 8.51 | 53033 | 4481.96 | 0.87% |
| 2025-12-24 | 8.47 | 8.44 | 0.01 | 0.12% | 8.34 | 8.49 | 74291 | 6253.58 | 1.22% |
| 2025-12-23 | 8.60 | 8.43 | -0.18 | -2.09% | 8.42 | 8.62 | 66494 | 5622.06 | 1.09% |
| 2025-12-22 | 8.58 | 8.61 | 0.04 | 0.47% | 8.50 | 8.70 | 67692 | 5818.01 | 1.11% |
| 2025-12-19 | 8.47 | 8.57 | 0.13 | 1.54% | 8.39 | 8.59 | 62196 | 5302.78 | 1.02% |
| 2025-12-18 | 8.41 | 8.44 | 0.00 | 0.00% | 8.34 | 8.70 | 76129 | 6495.25 | 1.25% |
| 2025-12-17 | 8.48 | 8.44 | 0.03 | 0.36% | 8.18 | 8.48 | 128950 | 10697.85 | 2.12% |
| 2025-12-16 | 8.57 | 8.41 | -0.17 | -1.98% | 8.31 | 8.58 | 95010 | 7992.45 | 1.56% |
| 2025-12-15 | 8.95 | 8.58 | -0.30 | -3.38% | 8.45 | 8.95 | 100976 | 8760.81 | 1.66% |
| 2025-12-12 | 8.74 | 8.88 | 0.12 | 1.37% | 8.67 | 9.03 | 92966 | 8269.52 | 1.53% |
| 2025-12-11 | 9.06 | 8.76 | -0.29 | -3.20% | 8.76 | 9.07 | 87943 | 7799.95 | 1.44% |
| 2025-12-10 | 9.08 | 9.05 | -0.03 | -0.33% | 8.96 | 9.10 | 63483 | 5726.91 | 1.04% |
| 2025-12-09 | 9.00 | 9.08 | 0.03 | 0.33% | 8.97 | 9.21 | 103814 | 9459.94 | 1.71% |
| 2025-12-08 | 9.10 | 9.05 | 0.00 | 0.00% | 8.91 | 9.10 | 82787 | 7453.61 | 1.36% |
| 2025-12-05 | 9.03 | 9.05 | 0.00 | 0.00% | 8.92 | 9.08 | 50509 | 4551.98 | 0.83% |
| 2025-12-04 | 9.17 | 9.05 | -0.11 | -1.20% | 8.85 | 9.19 | 101940 | 9165.22 | 1.67% |
| 2025-12-03 | 9.09 | 9.16 | 0.02 | 0.22% | 9.05 | 9.18 | 68351 | 6225.43 | 1.12% |
| 2025-12-02 | 9.21 | 9.14 | -0.11 | -1.19% | 9.02 | 9.21 | 106106 | 9662.15 | 1.74% |
| 2025-12-01 | 9.50 | 9.25 | -0.28 | -2.94% | 9.15 | 9.58 | 177902 | 16427.29 | 2.92% |
| 2025-11-28 | 9.30 | 9.53 | 0.27 | 2.92% | 9.16 | 9.55 | 87582 | 8243.92 | 1.44% |
| 2025-11-27 | 9.24 | 9.26 | 0.02 | 0.22% | 9.15 | 9.33 | 55361 | 5115.14 | 0.91% |
| 2025-11-26 | 9.37 | 9.24 | -0.12 | -1.28% | 9.19 | 9.45 | 76151 | 7092.67 | 1.25% |
| 2025-11-25 | 9.59 | 9.36 | -0.19 | -1.99% | 9.33 | 9.62 | 101598 | 9583.64 | 1.67% |
| 2025-11-24 | 9.10 | 9.55 | 0.45 | 4.95% | 9.09 | 9.64 | 153439 | 14410.27 | 2.52% |
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。
