| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 9.57 | 9.10 | -0.56 | -5.80% | 9.09 | 9.79 | 161533 | 15107.26 | 2.65% |
| 2025-11-20 | 9.55 | 9.66 | 0.09 | 0.94% | 9.55 | 9.75 | 106499 | 10281.04 | 1.75% |
| 2025-11-19 | 9.72 | 9.57 | -0.18 | -1.85% | 9.50 | 9.76 | 102818 | 9899.11 | 1.69% |
| 2025-11-18 | 10.03 | 9.75 | -0.33 | -3.27% | 9.51 | 10.03 | 227314 | 22098.02 | 3.73% |
| 2025-11-17 | 10.25 | 10.08 | -0.15 | -1.47% | 9.95 | 10.32 | 144734 | 14595.19 | 2.38% |
| 2025-11-14 | 10.36 | 10.23 | -0.13 | -1.25% | 10.20 | 10.51 | 120780 | 12433.87 | 1.98% |
| 2025-11-13 | 10.57 | 10.36 | -0.17 | -1.61% | 10.06 | 10.57 | 203799 | 20894.32 | 3.35% |
| 2025-11-12 | 10.41 | 10.53 | 0.12 | 1.15% | 10.33 | 10.60 | 200279 | 20980.89 | 3.29% |
| 2025-11-11 | 10.29 | 10.41 | 0.11 | 1.07% | 10.20 | 10.63 | 237179 | 24813.67 | 3.90% |
| 2025-11-10 | 9.80 | 10.30 | 0.50 | 5.10% | 9.71 | 10.50 | 327697 | 33569.70 | 5.38% |
| 2025-11-07 | 9.33 | 9.80 | 0.48 | 5.15% | 9.30 | 9.95 | 284767 | 27749.46 | 4.68% |
| 2025-11-06 | 9.28 | 9.32 | 0.08 | 0.87% | 9.13 | 9.50 | 97731 | 9082.40 | 1.61% |
| 2025-11-05 | 9.20 | 9.24 | -0.01 | -0.11% | 9.11 | 9.28 | 71806 | 6610.19 | 1.18% |
| 2025-11-04 | 9.42 | 9.25 | -0.17 | -1.80% | 9.18 | 9.42 | 84593 | 7843.49 | 1.39% |
| 2025-11-03 | 9.45 | 9.42 | -0.01 | -0.11% | 9.13 | 9.50 | 122994 | 11431.55 | 2.02% |
| 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% |
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。
