| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 39.67 | 39.63 | -0.04 | -0.10% | 39.16 | 40.20 | 25825 | 10212.31 | 8.20% |
| 2026-02-02 | 40.11 | 39.67 | -0.37 | -0.92% | 39.42 | 40.48 | 30217 | 12028.67 | 9.59% |
| 2026-01-30 | 37.41 | 40.04 | 2.25 | 5.95% | 37.41 | 40.31 | 53082 | 20864.48 | 16.85% |
| 2026-01-29 | 38.01 | 37.79 | -0.42 | -1.10% | 37.25 | 38.68 | 23825 | 9026.95 | 7.56% |
| 2026-01-28 | 39.04 | 38.21 | -0.71 | -1.82% | 37.80 | 39.06 | 23806 | 9120.85 | 7.56% |
| 2026-01-27 | 38.30 | 38.92 | 0.48 | 1.25% | 37.67 | 39.06 | 32526 | 12504.43 | 10.32% |
| 2026-01-26 | 37.79 | 38.44 | 0.65 | 1.72% | 37.54 | 38.68 | 29317 | 11198.81 | 9.30% |
| 2026-01-23 | 37.90 | 37.79 | -0.11 | -0.29% | 37.43 | 38.20 | 17009 | 6410.65 | 5.40% |
| 2026-01-22 | 37.80 | 37.90 | -0.10 | -0.26% | 37.72 | 38.18 | 13496 | 5112.23 | 4.28% |
| 2026-01-21 | 37.48 | 38.00 | 0.39 | 1.04% | 37.34 | 38.37 | 26607 | 10087.01 | 8.44% |
| 2026-01-20 | 37.38 | 37.61 | 0.21 | 0.56% | 37.19 | 37.76 | 21509 | 8090.45 | 6.83% |
| 2026-01-19 | 37.20 | 37.40 | -0.05 | -0.13% | 37.15 | 37.56 | 13047 | 4876.31 | 4.14% |
| 2026-01-16 | 37.22 | 37.45 | 0.25 | 0.67% | 37.13 | 37.75 | 14510 | 5445.86 | 4.61% |
| 2026-01-15 | 36.90 | 37.20 | 0.08 | 0.22% | 36.90 | 37.69 | 13199 | 4925.33 | 4.19% |
| 2026-01-14 | 37.47 | 37.12 | -0.17 | -0.46% | 36.70 | 37.51 | 21070 | 7822.35 | 6.69% |
| 2026-01-13 | 37.30 | 37.29 | -0.23 | -0.61% | 37.20 | 37.89 | 16681 | 6258.98 | 5.29% |
| 2026-01-12 | 37.42 | 37.52 | 0.25 | 0.67% | 37.30 | 38.10 | 27075 | 10192.00 | 8.59% |
| 2026-01-09 | 37.18 | 37.27 | 0.08 | 0.22% | 36.95 | 37.50 | 15483 | 5760.26 | 4.91% |
| 2026-01-08 | 36.92 | 37.19 | 0.14 | 0.38% | 36.51 | 37.75 | 20705 | 7658.58 | 6.57% |
| 2026-01-07 | 37.11 | 37.05 | -0.06 | -0.16% | 36.82 | 37.28 | 12887 | 4774.09 | 4.09% |
| 2026-01-06 | 37.20 | 37.11 | -0.12 | -0.32% | 36.82 | 37.50 | 18466 | 6875.82 | 5.86% |
| 2026-01-05 | 37.60 | 37.23 | 0.00 | 0.00% | 36.83 | 37.62 | 19705 | 7348.82 | 6.25% |
| 2025-12-31 | 37.07 | 37.23 | 0.01 | 0.03% | 37.00 | 37.68 | 20518 | 7670.19 | 6.51% |
| 2025-12-30 | 38.00 | 37.22 | -0.24 | -0.64% | 35.99 | 38.00 | 31521 | 11713.66 | 10.00% |
| 2025-12-29 | 37.37 | 37.46 | 0.06 | 0.16% | 37.10 | 37.94 | 18120 | 6788.63 | 5.75% |
| 2025-12-26 | 37.74 | 37.40 | -0.10 | -0.27% | 36.88 | 37.74 | 20076 | 7502.43 | 6.37% |
| 2025-12-25 | 37.10 | 37.50 | 0.40 | 1.08% | 36.55 | 37.53 | 24454 | 9098.24 | 7.76% |
| 2025-12-24 | 36.05 | 37.10 | 1.10 | 3.06% | 35.91 | 37.74 | 37537 | 13844.34 | 11.91% |
| 2025-12-23 | 36.05 | 36.00 | 0.02 | 0.06% | 35.81 | 36.30 | 8178 | 2947.43 | 2.60% |
| 2025-12-22 | 36.05 | 35.98 | -0.08 | -0.22% | 35.80 | 36.21 | 10081 | 3626.59 | 3.20% |
| 2025-12-19 | 36.30 | 36.06 | -0.06 | -0.17% | 35.80 | 36.30 | 10367 | 3729.40 | 3.29% |
| 2025-12-18 | 35.71 | 36.12 | 0.42 | 1.18% | 35.45 | 36.45 | 16159 | 5842.10 | 5.13% |
| 2025-12-17 | 35.32 | 35.70 | 0.24 | 0.68% | 35.32 | 36.24 | 16117 | 5761.10 | 5.12% |
| 2025-12-16 | 35.26 | 35.46 | 0.07 | 0.20% | 35.08 | 35.54 | 10059 | 3556.39 | 3.19% |
| 2025-12-15 | 35.02 | 35.39 | 0.38 | 1.09% | 34.80 | 35.66 | 12604 | 4440.06 | 4.00% |
| 2025-12-12 | 35.20 | 35.01 | -0.10 | -0.28% | 34.75 | 35.25 | 8096 | 2835.49 | 2.57% |
| 2025-12-11 | 34.99 | 35.11 | 0.15 | 0.43% | 34.82 | 35.38 | 14079 | 4949.70 | 4.47% |
| 2025-12-10 | 34.05 | 34.96 | 0.82 | 2.40% | 34.01 | 35.00 | 17762 | 6159.85 | 5.64% |
| 2025-12-09 | 34.34 | 34.14 | -0.18 | -0.52% | 34.05 | 34.35 | 6491 | 2217.03 | 2.06% |
| 2025-12-08 | 34.40 | 34.32 | -0.10 | -0.29% | 34.25 | 34.42 | 6286 | 2157.19 | 2.00% |
| 2025-12-05 | 34.53 | 34.42 | -0.36 | -1.04% | 34.14 | 34.79 | 10171 | 3495.87 | 3.23% |
| 2025-12-04 | 34.27 | 34.78 | 0.53 | 1.55% | 34.26 | 35.30 | 12288 | 4282.73 | 3.90% |
| 2025-12-03 | 34.23 | 34.25 | -0.23 | -0.67% | 34.15 | 34.83 | 4917 | 1686.41 | 1.56% |
| 2025-12-02 | 34.98 | 34.48 | 0.22 | 0.64% | 34.45 | 35.59 | 10002 | 3476.28 | 3.17% |
| 2025-12-01 | 34.04 | 34.26 | 0.21 | 0.62% | 33.88 | 34.44 | 5434 | 1859.55 | 1.72% |
| 2025-11-28 | 34.16 | 34.05 | -0.09 | -0.26% | 33.88 | 34.35 | 6547 | 2225.30 | 2.08% |
| 2025-11-27 | 34.06 | 34.14 | 0.08 | 0.23% | 33.84 | 34.69 | 8605 | 2953.83 | 2.73% |
| 2025-11-26 | 34.31 | 34.06 | -0.24 | -0.70% | 33.80 | 34.43 | 6633 | 2258.91 | 2.11% |
| 2025-11-25 | 33.93 | 34.30 | 0.48 | 1.42% | 33.82 | 34.43 | 6528 | 2234.13 | 2.07% |
| 2025-11-24 | 33.33 | 33.82 | 0.58 | 1.74% | 33.29 | 33.97 | 7228 | 2431.27 | 2.29% |
| 2025-11-21 | 34.15 | 33.24 | -1.03 | -3.01% | 33.22 | 34.43 | 13481 | 4530.70 | 4.28% |
| 2025-11-20 | 34.78 | 34.27 | -0.53 | -1.52% | 34.09 | 35.10 | 12208 | 4198.81 | 3.87% |
| 2025-11-19 | 35.13 | 34.80 | -0.32 | -0.91% | 34.71 | 35.69 | 9998 | 3507.28 | 3.17% |
| 2025-11-18 | 35.60 | 35.12 | -0.70 | -1.95% | 35.03 | 35.88 | 13125 | 4644.01 | 4.17% |
| 2025-11-17 | 36.23 | 35.82 | -0.34 | -0.94% | 35.58 | 36.60 | 20513 | 7395.60 | 6.51% |
| 2025-11-14 | 35.73 | 36.16 | 0.46 | 1.29% | 35.52 | 36.55 | 36638 | 13271.94 | 11.63% |
| 2025-11-13 | 34.38 | 35.70 | 1.32 | 3.84% | 34.19 | 35.99 | 31348 | 11085.64 | 9.95% |
| 2025-11-12 | 34.71 | 34.38 | -0.32 | -0.92% | 34.25 | 34.71 | 6689 | 2304.18 | 2.12% |
| 2025-11-11 | 34.68 | 34.70 | 0.09 | 0.26% | 34.62 | 34.85 | 5251 | 1823.07 | 1.67% |
| 2025-11-10 | 34.80 | 34.61 | -0.02 | -0.06% | 34.54 | 34.80 | 5976 | 2070.47 | 1.90% |
| 2025-11-07 | 35.00 | 34.63 | -0.38 | -1.09% | 34.63 | 35.09 | 9560 | 3325.24 | 3.03% |
| 2025-11-06 | 35.20 | 35.01 | -0.06 | -0.17% | 34.96 | 35.20 | 4979 | 1744.64 | 1.58% |
| 2025-11-05 | 35.02 | 35.07 | -0.03 | -0.09% | 34.72 | 35.21 | 7477 | 2619.95 | 2.37% |
| 2025-11-04 | 34.80 | 35.10 | 0.40 | 1.15% | 34.54 | 35.14 | 13342 | 4670.64 | 4.23% |
| 2025-11-03 | 34.69 | 34.70 | 0.18 | 0.52% | 34.37 | 34.80 | 5602 | 1939.46 | 1.78% |
| 2025-10-31 | 34.13 | 34.52 | 0.12 | 0.35% | 34.13 | 34.83 | 7427 | 2569.71 | 2.36% |
| 2025-10-30 | 34.55 | 34.40 | -0.13 | -0.38% | 34.35 | 34.72 | 7450 | 2573.25 | 2.36% |
| 2025-10-29 | 34.76 | 34.53 | -0.40 | -1.15% | 34.30 | 34.84 | 11775 | 4055.10 | 3.74% |
| 2025-10-28 | 34.73 | 34.93 | 0.40 | 1.16% | 34.60 | 35.24 | 11927 | 4177.32 | 3.79% |
| 2025-10-27 | 34.50 | 34.53 | -0.02 | -0.06% | 34.41 | 34.69 | 5796 | 2002.28 | 1.84% |
| 2025-10-24 | 34.31 | 34.55 | 0.32 | 0.93% | 34.14 | 34.78 | 9209 | 3171.37 | 2.92% |
| 2025-10-23 | 34.12 | 34.23 | 0.11 | 0.32% | 33.87 | 34.50 | 6342 | 2163.93 | 2.01% |
| 2025-10-22 | 34.08 | 34.12 | 0.04 | 0.12% | 33.99 | 34.49 | 5048 | 1724.53 | 1.60% |
| 2025-10-21 | 33.61 | 34.08 | 0.47 | 1.40% | 33.56 | 34.38 | 7175 | 2435.41 | 2.28% |
| 2025-10-20 | 33.82 | 33.61 | -0.16 | -0.47% | 33.41 | 33.98 | 7923 | 2673.14 | 2.51% |
| 2025-10-17 | 34.50 | 33.77 | -0.68 | -1.97% | 33.70 | 34.52 | 9794 | 3339.25 | 3.11% |
| 2025-10-16 | 34.99 | 34.45 | -0.48 | -1.37% | 34.40 | 35.00 | 9702 | 3361.77 | 3.08% |
| 2025-10-15 | 34.71 | 34.93 | 0.23 | 0.66% | 34.51 | 35.02 | 8354 | 2907.17 | 2.65% |
| 2025-10-14 | 34.99 | 34.70 | -0.33 | -0.94% | 34.65 | 35.35 | 10304 | 3596.89 | 3.27% |
| 2025-10-13 | 34.80 | 35.03 | -0.42 | -1.18% | 34.30 | 35.39 | 9584 | 3335.73 | 3.04% |
汇通控股(603409)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。
