| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 8.97 | 9.01 | 0.09 | 1.01% | 8.90 | 9.11 | 54187 | 4883.20 | 1.63% |
| 2025-06-13 | 9.19 | 8.92 | -0.30 | -3.25% | 8.89 | 9.27 | 83589 | 7519.50 | 2.52% |
| 2025-06-12 | 9.18 | 9.22 | 0.04 | 0.44% | 9.14 | 9.28 | 50547 | 4655.99 | 1.52% |
| 2025-06-11 | 9.19 | 9.18 | -0.05 | -0.54% | 9.07 | 9.29 | 77762 | 7108.16 | 2.34% |
| 2025-06-10 | 9.31 | 9.23 | -0.08 | -0.86% | 9.13 | 9.73 | 103971 | 9694.42 | 3.13% |
| 2025-06-09 | 9.13 | 9.31 | 0.17 | 1.86% | 9.11 | 9.37 | 82363 | 7617.17 | 2.48% |
| 2025-06-06 | 9.01 | 9.14 | 0.13 | 1.44% | 8.96 | 9.22 | 69061 | 6281.90 | 2.08% |
| 2025-06-05 | 9.10 | 9.01 | -0.04 | -0.44% | 8.94 | 9.12 | 90403 | 8163.67 | 2.72% |
| 2025-06-04 | 8.96 | 9.05 | 0.05 | 0.56% | 8.96 | 9.23 | 70865 | 6423.38 | 2.14% |
| 2025-06-03 | 8.75 | 9.00 | 0.23 | 2.62% | 8.71 | 9.06 | 85958 | 7695.86 | 2.59% |
| 2025-05-30 | 8.88 | 8.77 | -0.10 | -1.13% | 8.67 | 8.92 | 71523 | 6268.77 | 2.16% |
| 2025-05-29 | 8.87 | 8.87 | 0.00 | 0.00% | 8.80 | 8.97 | 85144 | 7554.65 | 2.57% |
| 2025-05-28 | 8.93 | 8.87 | -0.02 | -0.22% | 8.81 | 9.06 | 75702 | 6758.75 | 2.28% |
| 2025-05-27 | 8.95 | 8.89 | 0.04 | 0.45% | 8.76 | 9.33 | 97249 | 8669.85 | 2.93% |
| 2025-05-26 | 8.79 | 8.85 | 0.06 | 0.68% | 8.71 | 8.95 | 64074 | 5681.04 | 1.93% |
| 2025-05-23 | 8.99 | 8.79 | -0.19 | -2.12% | 8.76 | 9.19 | 137892 | 12355.13 | 4.16% |
| 2025-05-22 | 9.29 | 8.98 | -0.36 | -3.85% | 8.97 | 9.40 | 110047 | 10082.09 | 3.32% |
| 2025-05-21 | 9.32 | 9.34 | 0.02 | 0.21% | 9.15 | 9.42 | 145391 | 13498.41 | 4.38% |
| 2025-05-20 | 9.00 | 9.32 | 0.48 | 5.43% | 8.90 | 9.45 | 214611 | 19675.72 | 6.47% |
| 2025-05-19 | 8.96 | 8.84 | -0.09 | -1.01% | 8.69 | 9.00 | 88556 | 7826.21 | 2.67% |
| 2025-05-16 | 8.86 | 8.93 | 0.03 | 0.34% | 8.86 | 9.08 | 74406 | 6674.33 | 2.24% |
| 2025-05-15 | 9.22 | 8.90 | -0.26 | -2.84% | 8.76 | 9.27 | 143960 | 12877.43 | 4.34% |
| 2025-05-14 | 9.16 | 9.16 | -0.04 | -0.43% | 9.08 | 9.65 | 191053 | 17849.57 | 5.76% |
| 2025-05-13 | 9.30 | 9.20 | -0.01 | -0.11% | 9.15 | 9.58 | 241450 | 22494.16 | 7.28% |
| 2025-05-12 | 8.73 | 9.21 | 0.47 | 5.38% | 8.73 | 9.30 | 187445 | 16866.56 | 5.65% |
| 2025-05-09 | 8.90 | 8.74 | -0.16 | -1.80% | 8.72 | 8.96 | 66114 | 5808.51 | 1.99% |
| 2025-05-08 | 8.73 | 8.90 | 0.17 | 1.95% | 8.63 | 8.92 | 94020 | 8295.62 | 2.83% |
| 2025-05-07 | 8.57 | 8.73 | 0.21 | 2.46% | 8.57 | 8.82 | 136569 | 11894.51 | 4.12% |
| 2025-05-06 | 8.51 | 8.52 | 0.13 | 1.55% | 8.35 | 8.55 | 114461 | 9633.19 | 3.45% |
| 2025-04-30 | 8.53 | 8.39 | -0.15 | -1.76% | 8.38 | 8.97 | 123105 | 10514.96 | 3.61% |
| 2025-04-29 | 8.20 | 8.54 | 0.39 | 4.79% | 8.10 | 8.62 | 125480 | 10576.32 | 3.68% |
| 2025-04-28 | 8.21 | 8.15 | -0.15 | -1.81% | 8.12 | 8.37 | 92031 | 7566.96 | 2.70% |
| 2025-04-25 | 8.23 | 8.30 | 0.07 | 0.85% | 8.22 | 8.64 | 128675 | 10801.53 | 3.78% |
| 2025-04-24 | 8.39 | 8.23 | -0.10 | -1.20% | 8.16 | 8.41 | 73904 | 6102.15 | 2.17% |
| 2025-04-23 | 8.12 | 8.33 | 0.20 | 2.46% | 8.08 | 8.39 | 120225 | 9936.28 | 3.53% |
| 2025-04-22 | 8.17 | 8.13 | -0.04 | -0.49% | 8.05 | 8.22 | 66225 | 5377.64 | 1.94% |
| 2025-04-21 | 8.13 | 8.17 | 0.11 | 1.36% | 8.02 | 8.24 | 81121 | 6601.23 | 2.38% |
| 2025-04-18 | 8.16 | 8.06 | -0.03 | -0.37% | 7.89 | 8.16 | 115566 | 9260.94 | 3.39% |
| 2025-04-17 | 7.70 | 8.09 | 0.33 | 4.25% | 7.68 | 8.19 | 186912 | 14976.46 | 5.48% |
| 2025-04-16 | 7.89 | 7.76 | -0.13 | -1.65% | 7.65 | 7.99 | 94055 | 7328.93 | 2.76% |
| 2025-04-15 | 7.99 | 7.89 | -0.03 | -0.38% | 7.76 | 8.03 | 121816 | 9560.44 | 3.57% |
| 2025-04-14 | 8.05 | 7.92 | -0.05 | -0.63% | 7.84 | 8.30 | 273795 | 21856.11 | 8.03% |
| 2025-04-11 | 7.59 | 7.97 | 0.32 | 4.18% | 7.55 | 8.42 | 403572 | 32592.23 | 11.84% |
| 2025-04-10 | 7.35 | 7.65 | 0.70 | 10.07% | 7.31 | 7.65 | 113897 | 8624.17 | 3.34% |
| 2025-04-09 | 6.68 | 6.95 | 0.18 | 2.66% | 6.16 | 6.98 | 106897 | 7004.69 | 3.14% |
| 2025-04-08 | 6.70 | 6.77 | -0.07 | -1.02% | 6.58 | 6.94 | 100827 | 6787.19 | 2.96% |
| 2025-04-07 | 7.13 | 6.84 | -0.76 | -10.00% | 6.84 | 7.30 | 88758 | 6139.05 | 2.60% |
| 2025-04-03 | 7.54 | 7.60 | -0.04 | -0.52% | 7.52 | 7.75 | 46894 | 3573.15 | 1.38% |
| 2025-04-02 | 7.62 | 7.64 | 0.03 | 0.39% | 7.57 | 7.73 | 34272 | 2624.78 | 1.01% |
| 2025-04-01 | 7.50 | 7.61 | 0.14 | 1.87% | 7.48 | 7.72 | 61050 | 4656.74 | 1.79% |
| 2025-03-31 | 7.70 | 7.47 | -0.23 | -2.99% | 7.38 | 7.71 | 70812 | 5292.79 | 2.08% |
| 2025-03-28 | 7.88 | 7.70 | -0.21 | -2.65% | 7.62 | 7.98 | 89738 | 6952.15 | 2.63% |
| 2025-03-27 | 8.16 | 7.91 | -0.25 | -3.06% | 7.89 | 8.20 | 76832 | 6154.85 | 2.25% |
| 2025-03-26 | 8.10 | 8.16 | 0.03 | 0.37% | 8.10 | 8.29 | 72140 | 5907.32 | 2.12% |
| 2025-03-25 | 7.99 | 8.13 | 0.13 | 1.63% | 7.93 | 8.23 | 84971 | 6912.54 | 2.49% |
| 2025-03-24 | 8.09 | 8.00 | -0.06 | -0.74% | 7.79 | 8.09 | 115644 | 9188.92 | 3.39% |
| 2025-03-21 | 8.29 | 8.06 | -0.27 | -3.24% | 7.99 | 8.39 | 119329 | 9697.98 | 3.50% |
| 2025-03-20 | 8.23 | 8.33 | 0.07 | 0.85% | 8.20 | 8.42 | 86554 | 7181.26 | 2.54% |
| 2025-03-19 | 8.20 | 8.26 | 0.03 | 0.36% | 8.18 | 8.43 | 114456 | 9499.86 | 3.36% |
| 2025-03-18 | 8.15 | 8.23 | 0.07 | 0.86% | 8.06 | 8.29 | 111869 | 9173.88 | 3.28% |
| 2025-03-17 | 7.78 | 8.16 | 0.39 | 5.02% | 7.78 | 8.55 | 206128 | 16867.38 | 6.05% |
| 2025-03-14 | 7.61 | 7.77 | 0.16 | 2.10% | 7.53 | 7.84 | 100954 | 7765.83 | 2.96% |
| 2025-03-13 | 7.72 | 7.61 | -0.11 | -1.42% | 7.48 | 7.74 | 79223 | 6009.03 | 2.32% |
| 2025-03-12 | 7.62 | 7.72 | 0.11 | 1.45% | 7.57 | 7.76 | 91416 | 7017.78 | 2.68% |
| 2025-03-11 | 7.48 | 7.61 | 0.07 | 0.93% | 7.44 | 7.62 | 87131 | 6552.74 | 2.56% |
| 2025-03-10 | 7.34 | 7.54 | 0.20 | 2.72% | 7.30 | 7.57 | 105279 | 7855.03 | 3.09% |
| 2025-03-07 | 7.36 | 7.34 | -0.02 | -0.27% | 7.28 | 7.38 | 66495 | 4875.00 | 1.95% |
| 2025-03-06 | 7.36 | 7.36 | 0.01 | 0.14% | 7.26 | 7.46 | 92170 | 6798.83 | 2.70% |
| 2025-03-05 | 7.44 | 7.35 | -0.10 | -1.34% | 7.26 | 7.45 | 66434 | 4860.69 | 1.95% |
| 2025-03-04 | 7.32 | 7.45 | 0.10 | 1.36% | 7.30 | 7.48 | 72097 | 5327.28 | 2.12% |
| 2025-03-03 | 7.42 | 7.35 | -0.05 | -0.68% | 7.29 | 7.54 | 110265 | 8162.19 | 3.24% |
| 2025-02-28 | 7.58 | 7.40 | -0.22 | -2.89% | 7.38 | 7.66 | 142603 | 10714.11 | 4.18% |
| 2025-02-27 | 7.36 | 7.62 | 0.29 | 3.96% | 7.36 | 7.93 | 240690 | 18433.40 | 7.06% |
| 2025-02-26 | 7.25 | 7.33 | 0.06 | 0.83% | 7.23 | 7.38 | 95912 | 6996.09 | 2.81% |
| 2025-02-25 | 7.28 | 7.27 | -0.07 | -0.95% | 7.22 | 7.36 | 88884 | 6475.28 | 2.61% |
| 2025-02-24 | 7.11 | 7.34 | 0.20 | 2.80% | 7.10 | 7.35 | 153208 | 11125.59 | 4.50% |
| 2025-02-21 | 7.23 | 7.14 | -0.05 | -0.70% | 7.08 | 7.24 | 99984 | 7126.93 | 2.93% |
| 2025-02-20 | 7.09 | 7.19 | 0.07 | 0.98% | 7.06 | 7.20 | 103079 | 7365.16 | 3.02% |
| 2025-02-19 | 6.93 | 7.12 | 0.18 | 2.59% | 6.93 | 7.12 | 104141 | 7371.40 | 3.06% |
| 2025-02-18 | 7.12 | 6.94 | -0.21 | -2.94% | 6.94 | 7.19 | 112761 | 7974.66 | 3.31% |
祥和实业(603500)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。
