| 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 | 13.38 | 13.59 | 0.39 | 2.95% | 13.20 | 13.59 | 71777 | 9634.06 | 2.16% |
| 2026-02-02 | 13.45 | 13.20 | -0.34 | -2.51% | 13.17 | 13.53 | 66963 | 8951.92 | 2.02% |
| 2026-01-30 | 13.48 | 13.54 | 0.12 | 0.89% | 13.22 | 13.58 | 83597 | 11221.39 | 2.52% |
| 2026-01-29 | 13.70 | 13.42 | -0.28 | -2.04% | 13.36 | 13.80 | 78817 | 10701.28 | 2.38% |
| 2026-01-28 | 13.74 | 13.70 | -0.08 | -0.58% | 13.61 | 13.93 | 61526 | 8442.53 | 1.85% |
| 2026-01-27 | 13.78 | 13.78 | 0.05 | 0.36% | 13.57 | 13.99 | 83537 | 11477.16 | 2.52% |
| 2026-01-26 | 14.00 | 13.73 | -0.28 | -2.00% | 13.64 | 14.05 | 84165 | 11626.61 | 2.54% |
| 2026-01-23 | 13.71 | 14.01 | 0.31 | 2.26% | 13.71 | 14.10 | 89720 | 12460.77 | 2.70% |
| 2026-01-22 | 13.85 | 13.70 | -0.11 | -0.80% | 13.51 | 13.92 | 120243 | 16531.63 | 3.62% |
| 2026-01-21 | 13.32 | 13.81 | 0.39 | 2.91% | 13.26 | 13.85 | 73523 | 10037.09 | 2.22% |
| 2026-01-20 | 13.18 | 13.42 | 0.34 | 2.60% | 13.12 | 13.63 | 110680 | 14826.92 | 3.34% |
| 2026-01-19 | 12.96 | 13.08 | 0.12 | 0.93% | 12.75 | 13.13 | 73828 | 9588.24 | 2.22% |
| 2026-01-16 | 12.59 | 12.96 | 0.43 | 3.43% | 12.51 | 12.97 | 87017 | 11118.41 | 2.62% |
| 2026-01-15 | 12.45 | 12.53 | 0.09 | 0.72% | 12.39 | 12.55 | 56070 | 6999.40 | 1.69% |
| 2026-01-14 | 12.75 | 12.44 | -0.24 | -1.89% | 12.33 | 12.75 | 102829 | 12909.82 | 3.10% |
| 2026-01-13 | 12.64 | 12.68 | 0.12 | 0.96% | 12.52 | 12.83 | 104572 | 13284.96 | 3.15% |
| 2026-01-12 | 12.35 | 12.56 | 0.35 | 2.87% | 12.19 | 12.58 | 94083 | 11685.07 | 2.84% |
| 2026-01-09 | 12.15 | 12.21 | 0.08 | 0.66% | 12.05 | 12.22 | 76318 | 9269.90 | 2.30% |
| 2026-01-08 | 12.09 | 12.13 | 0.01 | 0.08% | 12.00 | 12.27 | 82261 | 9992.68 | 2.48% |
| 2026-01-07 | 12.24 | 12.12 | -0.12 | -0.98% | 12.05 | 12.33 | 67507 | 8228.32 | 2.03% |
| 2026-01-06 | 12.15 | 12.24 | 0.09 | 0.74% | 12.12 | 12.48 | 58783 | 7226.87 | 1.77% |
| 2026-01-05 | 12.05 | 12.15 | 0.17 | 1.42% | 12.00 | 12.22 | 61309 | 7444.78 | 1.85% |
| 2025-12-31 | 12.00 | 11.98 | 0.03 | 0.25% | 11.82 | 12.04 | 52974 | 6327.98 | 1.60% |
| 2025-12-30 | 11.86 | 11.95 | 0.06 | 0.50% | 11.78 | 11.96 | 42527 | 5059.11 | 1.28% |
| 2025-12-29 | 11.90 | 11.89 | -0.01 | -0.08% | 11.78 | 12.00 | 41732 | 4958.71 | 1.26% |
| 2025-12-26 | 12.02 | 11.90 | -0.15 | -1.24% | 11.83 | 12.10 | 48934 | 5844.64 | 1.47% |
| 2025-12-25 | 11.81 | 12.05 | 0.25 | 2.12% | 11.80 | 12.05 | 53749 | 6428.01 | 1.62% |
| 2025-12-24 | 11.58 | 11.80 | 0.29 | 2.52% | 11.52 | 11.85 | 43765 | 5137.19 | 1.32% |
| 2025-12-23 | 11.58 | 11.51 | -0.11 | -0.95% | 11.46 | 11.62 | 39843 | 4591.07 | 1.20% |
| 2025-12-22 | 11.50 | 11.62 | 0.15 | 1.31% | 11.46 | 11.68 | 57846 | 6707.13 | 1.74% |
| 2025-12-19 | 11.71 | 11.47 | -0.24 | -2.05% | 11.46 | 11.74 | 97861 | 11358.77 | 2.95% |
| 2025-12-18 | 11.11 | 11.71 | 0.55 | 4.93% | 11.09 | 12.03 | 139020 | 16192.79 | 4.19% |
| 2025-12-17 | 11.07 | 11.16 | 0.11 | 1.00% | 10.92 | 11.22 | 49809 | 5503.51 | 1.50% |
| 2025-12-16 | 11.27 | 11.05 | -0.22 | -1.95% | 11.05 | 11.30 | 40618 | 4521.71 | 1.22% |
| 2025-12-15 | 11.33 | 11.27 | -0.07 | -0.62% | 11.23 | 11.40 | 35324 | 3996.67 | 1.06% |
| 2025-12-12 | 11.32 | 11.34 | 0.00 | 0.00% | 11.32 | 11.49 | 51041 | 5827.12 | 1.54% |
| 2025-12-11 | 11.61 | 11.34 | -0.20 | -1.73% | 11.32 | 11.63 | 52958 | 6070.70 | 1.60% |
| 2025-12-10 | 11.45 | 11.54 | 0.12 | 1.05% | 11.38 | 11.66 | 57865 | 6675.72 | 1.74% |
| 2025-12-09 | 11.33 | 11.42 | 0.10 | 0.88% | 11.30 | 11.49 | 48406 | 5527.84 | 1.46% |
| 2025-12-08 | 11.48 | 11.32 | -0.04 | -0.35% | 11.27 | 11.52 | 50385 | 5716.53 | 1.52% |
| 2025-12-05 | 11.17 | 11.36 | 0.19 | 1.70% | 11.11 | 11.36 | 33063 | 3731.16 | 1.00% |
| 2025-12-04 | 11.20 | 11.17 | -0.02 | -0.18% | 11.04 | 11.28 | 29226 | 3264.42 | 0.88% |
| 2025-12-03 | 11.24 | 11.19 | 0.02 | 0.18% | 11.13 | 11.31 | 37814 | 4240.36 | 1.14% |
| 2025-12-02 | 11.33 | 11.17 | -0.18 | -1.59% | 11.15 | 11.44 | 37489 | 4201.56 | 1.13% |
| 2025-12-01 | 11.40 | 11.35 | -0.09 | -0.79% | 11.32 | 11.75 | 54537 | 6250.67 | 1.64% |
| 2025-11-28 | 11.05 | 11.44 | 0.39 | 3.53% | 11.00 | 11.48 | 52417 | 5905.92 | 1.58% |
| 2025-11-27 | 10.91 | 11.05 | 0.14 | 1.28% | 10.90 | 11.13 | 41766 | 4609.53 | 1.26% |
| 2025-11-26 | 11.03 | 10.91 | -0.13 | -1.18% | 10.86 | 11.17 | 52325 | 5771.78 | 1.58% |
| 2025-11-25 | 11.02 | 11.04 | 0.12 | 1.10% | 10.94 | 11.14 | 48002 | 5304.78 | 1.45% |
| 2025-11-24 | 11.10 | 10.92 | 0.02 | 0.18% | 10.82 | 11.12 | 66068 | 7219.72 | 1.99% |
| 2025-11-21 | 11.41 | 10.90 | -0.64 | -5.55% | 10.89 | 11.53 | 93268 | 10329.10 | 2.81% |
| 2025-11-20 | 12.00 | 11.54 | -0.34 | -2.86% | 11.43 | 12.06 | 79654 | 9267.16 | 2.40% |
| 2025-11-19 | 12.11 | 11.88 | -0.23 | -1.90% | 11.84 | 12.40 | 65866 | 7909.74 | 1.98% |
| 2025-11-18 | 12.19 | 12.11 | -0.11 | -0.90% | 12.01 | 12.31 | 47156 | 5700.55 | 1.42% |
| 2025-11-17 | 12.68 | 12.22 | -0.32 | -2.55% | 12.21 | 12.68 | 63422 | 7812.29 | 1.91% |
| 2025-11-14 | 12.33 | 12.54 | 0.16 | 1.29% | 12.28 | 12.79 | 75087 | 9431.51 | 2.26% |
| 2025-11-13 | 12.59 | 12.38 | -0.21 | -1.67% | 12.35 | 12.74 | 69254 | 8671.24 | 2.09% |
| 2025-11-12 | 12.71 | 12.59 | -0.16 | -1.25% | 12.43 | 12.92 | 81058 | 10253.95 | 2.44% |
| 2025-11-11 | 12.52 | 12.75 | 0.26 | 2.08% | 12.51 | 12.97 | 108809 | 13924.97 | 3.28% |
| 2025-11-10 | 12.45 | 12.49 | 0.21 | 1.71% | 12.28 | 12.53 | 94756 | 11764.48 | 2.86% |
| 2025-11-07 | 12.27 | 12.28 | -0.05 | -0.41% | 12.12 | 12.37 | 52308 | 6416.04 | 1.58% |
| 2025-11-06 | 12.26 | 12.33 | 0.06 | 0.49% | 12.14 | 12.40 | 60639 | 7458.81 | 1.83% |
| 2025-11-05 | 12.25 | 12.27 | 0.00 | 0.00% | 12.12 | 12.45 | 57366 | 7055.21 | 1.73% |
| 2025-11-04 | 12.53 | 12.27 | -0.24 | -1.92% | 12.19 | 12.64 | 78023 | 9610.61 | 2.35% |
| 2025-11-03 | 12.83 | 12.51 | -0.20 | -1.57% | 12.37 | 13.10 | 111263 | 14055.48 | 3.35% |
| 2025-10-31 | 13.20 | 12.71 | -0.54 | -4.08% | 12.58 | 13.22 | 165363 | 21270.73 | 4.98% |
| 2025-10-30 | 13.13 | 13.25 | 0.19 | 1.45% | 12.76 | 13.68 | 173820 | 22838.12 | 5.24% |
| 2025-10-29 | 13.10 | 13.06 | -0.14 | -1.06% | 12.76 | 13.27 | 123976 | 16087.62 | 3.74% |
| 2025-10-28 | 13.42 | 13.20 | -0.26 | -1.93% | 13.13 | 13.62 | 132286 | 17586.10 | 3.99% |
| 2025-10-27 | 12.46 | 13.46 | 1.01 | 8.11% | 12.46 | 13.57 | 231456 | 30195.30 | 6.98% |
| 2025-10-24 | 11.95 | 12.45 | 0.50 | 4.18% | 11.95 | 12.46 | 151675 | 18695.11 | 4.57% |
| 2025-10-23 | 12.37 | 11.95 | -0.44 | -3.55% | 11.81 | 12.37 | 81156 | 9712.21 | 2.45% |
| 2025-10-22 | 12.30 | 12.39 | 0.08 | 0.65% | 12.18 | 12.49 | 73110 | 9036.91 | 2.20% |
| 2025-10-21 | 12.10 | 12.31 | 0.16 | 1.32% | 12.05 | 12.40 | 102891 | 12587.75 | 3.10% |
| 2025-10-20 | 11.96 | 12.15 | 0.33 | 2.79% | 11.87 | 12.24 | 93397 | 11285.68 | 2.81% |
| 2025-10-17 | 12.41 | 11.82 | -0.58 | -4.68% | 11.78 | 12.54 | 137807 | 16580.82 | 4.15% |
| 2025-10-16 | 12.10 | 12.40 | 0.31 | 2.56% | 12.06 | 12.76 | 216845 | 27005.83 | 6.53% |
| 2025-10-15 | 11.26 | 12.09 | 0.82 | 7.28% | 11.23 | 12.16 | 173237 | 20456.57 | 5.22% |
| 2025-10-14 | 11.74 | 11.27 | -0.28 | -2.42% | 11.20 | 11.85 | 66099 | 7596.76 | 1.99% |
| 2025-10-13 | 11.08 | 11.55 | -0.17 | -1.45% | 11.00 | 11.65 | 82209 | 9385.07 | 2.48% |
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。
