| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 4.62 | 4.57 | -0.08 | -1.72% | 4.56 | 4.66 | 177449 | 8153.92 | 3.11% |
| 2025-01-16 | 4.63 | 4.65 | 0.00 | 0.00% | 4.58 | 4.79 | 266028 | 12425.05 | 4.66% |
| 2025-01-15 | 4.58 | 4.65 | 0.02 | 0.43% | 4.51 | 4.65 | 223518 | 10252.29 | 3.92% |
| 2025-01-14 | 4.47 | 4.63 | 0.15 | 3.35% | 4.43 | 4.63 | 324221 | 14726.26 | 5.68% |
| 2025-01-13 | 4.37 | 4.48 | 0.11 | 2.52% | 4.31 | 4.64 | 305764 | 13594.95 | 5.36% |
| 2025-01-10 | 4.54 | 4.37 | -0.18 | -3.96% | 4.35 | 4.57 | 314431 | 13915.37 | 5.51% |
| 2025-01-09 | 4.13 | 4.55 | 0.41 | 9.90% | 4.11 | 4.55 | 238112 | 10433.45 | 4.17% |
| 2025-01-08 | 4.14 | 4.14 | 0.00 | 0.00% | 4.01 | 4.18 | 123923 | 5080.11 | 2.17% |
| 2025-01-07 | 4.01 | 4.14 | 0.14 | 3.50% | 3.99 | 4.17 | 140828 | 5753.63 | 2.47% |
| 2025-01-06 | 4.04 | 4.00 | -0.04 | -0.99% | 3.81 | 4.09 | 130008 | 5168.59 | 2.28% |
| 2025-01-03 | 4.30 | 4.04 | -0.26 | -6.05% | 4.01 | 4.32 | 181949 | 7506.94 | 3.19% |
| 2025-01-02 | 4.28 | 4.30 | 0.03 | 0.70% | 4.25 | 4.45 | 172922 | 7524.49 | 3.03% |
| 2024-12-31 | 4.32 | 4.27 | -0.04 | -0.93% | 4.26 | 4.41 | 126855 | 5482.22 | 2.22% |
| 2024-12-30 | 4.52 | 4.31 | -0.25 | -5.48% | 4.30 | 4.55 | 192656 | 8377.38 | 3.38% |
| 2024-12-27 | 4.37 | 4.56 | 0.20 | 4.59% | 4.33 | 4.61 | 181302 | 8202.36 | 3.18% |
| 2024-12-26 | 4.34 | 4.36 | 0.02 | 0.46% | 4.31 | 4.42 | 98476 | 4304.44 | 1.73% |
| 2024-12-25 | 4.44 | 4.34 | -0.11 | -2.47% | 4.24 | 4.46 | 123313 | 5329.58 | 2.16% |
| 2024-12-24 | 4.50 | 4.45 | -0.09 | -1.98% | 4.36 | 4.57 | 157288 | 6969.63 | 2.76% |
| 2024-12-23 | 4.89 | 4.54 | -0.37 | -7.54% | 4.48 | 4.91 | 221522 | 10309.50 | 3.88% |
| 2024-12-20 | 4.87 | 4.91 | 0.04 | 0.82% | 4.85 | 4.95 | 94069 | 4617.61 | 1.65% |
| 2024-12-19 | 4.93 | 4.87 | -0.10 | -2.01% | 4.77 | 4.97 | 146718 | 7109.50 | 2.57% |
| 2024-12-18 | 5.04 | 4.97 | -0.07 | -1.39% | 4.83 | 5.06 | 164830 | 8167.77 | 2.89% |
| 2024-12-17 | 5.30 | 5.04 | -0.32 | -5.97% | 5.03 | 5.33 | 254534 | 13012.68 | 4.46% |
| 2024-12-16 | 5.32 | 5.36 | 0.04 | 0.75% | 5.27 | 5.42 | 205666 | 10993.29 | 3.61% |
| 2024-12-13 | 5.45 | 5.32 | -0.19 | -3.45% | 5.30 | 5.49 | 279803 | 15053.25 | 4.91% |
| 2024-12-12 | 5.25 | 5.51 | 0.26 | 4.95% | 5.22 | 5.59 | 483454 | 26339.69 | 8.48% |
| 2024-12-11 | 5.15 | 5.25 | 0.09 | 1.74% | 5.13 | 5.25 | 180291 | 9404.78 | 3.16% |
| 2024-12-10 | 5.32 | 5.16 | -0.03 | -0.58% | 5.16 | 5.47 | 329899 | 17477.08 | 5.78% |
| 2024-12-09 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 225035 | 11595.79 | 3.95% |
| 2024-12-06 | 5.03 | 5.11 | 0.04 | 0.79% | 5.00 | 5.13 | 174590 | 8847.91 | 3.06% |
| 2024-12-05 | 5.05 | 5.07 | -0.05 | -0.98% | 4.98 | 5.10 | 202615 | 10192.58 | 3.55% |
| 2024-12-04 | 5.09 | 5.12 | 0.03 | 0.59% | 5.00 | 5.25 | 317778 | 16356.98 | 5.57% |
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。
