| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.66 | 11.72 | -0.04 | -0.34% | 11.52 | 11.85 | 74094 | 8658.38 | 2.23% |
| 2025-10-09 | 11.30 | 11.76 | 0.57 | 5.09% | 11.29 | 11.95 | 138909 | 16266.35 | 4.19% |
| 2025-09-30 | 11.36 | 11.19 | -0.18 | -1.58% | 11.16 | 11.60 | 72364 | 8165.36 | 2.18% |
| 2025-09-29 | 10.88 | 11.37 | 0.49 | 4.50% | 10.78 | 11.40 | 102050 | 11424.24 | 3.08% |
| 2025-09-26 | 11.00 | 10.88 | -0.12 | -1.09% | 10.88 | 11.16 | 65418 | 7207.65 | 1.97% |
| 2025-09-25 | 11.30 | 11.00 | -0.16 | -1.43% | 10.99 | 11.45 | 78119 | 8714.35 | 2.35% |
| 2025-09-24 | 11.00 | 11.16 | 0.15 | 1.36% | 10.90 | 11.19 | 51386 | 5713.21 | 1.55% |
| 2025-09-23 | 11.30 | 11.01 | -0.29 | -2.57% | 10.75 | 11.32 | 85245 | 9328.12 | 2.57% |
| 2025-09-22 | 11.30 | 11.30 | 0.00 | 0.00% | 11.13 | 11.39 | 57888 | 6515.48 | 1.74% |
| 2025-09-19 | 11.40 | 11.30 | -0.15 | -1.31% | 11.17 | 11.55 | 79206 | 8958.23 | 2.39% |
| 2025-09-18 | 11.88 | 11.45 | -0.57 | -4.74% | 11.38 | 12.12 | 159859 | 18808.18 | 4.82% |
| 2025-09-17 | 11.50 | 12.02 | 0.64 | 5.62% | 11.23 | 12.30 | 235769 | 28262.60 | 7.11% |
| 2025-09-16 | 11.05 | 11.38 | 0.38 | 3.45% | 10.95 | 11.55 | 106494 | 12005.52 | 3.21% |
| 2025-09-15 | 11.06 | 11.00 | -0.16 | -1.43% | 10.93 | 11.30 | 74389 | 8240.04 | 2.24% |
| 2025-09-12 | 11.26 | 11.16 | -0.09 | -0.80% | 11.06 | 11.26 | 63780 | 7103.75 | 1.92% |
| 2025-09-11 | 11.03 | 11.25 | 0.29 | 2.65% | 10.77 | 11.26 | 93566 | 10354.33 | 2.82% |
| 2025-09-10 | 11.19 | 10.96 | -0.16 | -1.44% | 10.94 | 11.21 | 66308 | 7312.89 | 2.00% |
| 2025-09-09 | 11.26 | 11.12 | -0.07 | -0.63% | 11.08 | 11.42 | 112783 | 12716.79 | 3.40% |
| 2025-09-08 | 11.20 | 11.19 | -0.01 | -0.09% | 11.00 | 11.31 | 114824 | 12800.67 | 3.46% |
| 2025-09-05 | 11.15 | 11.20 | 0.08 | 0.72% | 10.89 | 11.28 | 124008 | 13806.21 | 3.74% |
| 2025-09-04 | 10.76 | 11.12 | 0.36 | 3.35% | 10.73 | 11.58 | 262620 | 29467.75 | 7.91% |
| 2025-09-03 | 11.21 | 10.76 | -0.88 | -7.56% | 10.71 | 11.37 | 326822 | 35733.47 | 9.85% |
| 2025-09-02 | 12.01 | 11.64 | 0.62 | 5.63% | 11.40 | 12.12 | 457617 | 53815.74 | 13.79% |
| 2025-09-01 | 11.27 | 11.02 | -0.23 | -2.04% | 10.74 | 11.33 | 159860 | 17525.57 | 4.82% |
| 2025-08-29 | 11.44 | 11.25 | -0.21 | -1.83% | 11.22 | 11.49 | 99991 | 11326.57 | 3.01% |
| 2025-08-28 | 11.70 | 11.46 | -0.19 | -1.63% | 11.18 | 11.84 | 135296 | 15526.98 | 4.08% |
| 2025-08-27 | 11.99 | 11.65 | -0.29 | -2.43% | 11.60 | 12.09 | 116805 | 13884.41 | 3.52% |
| 2025-08-26 | 12.07 | 11.94 | -0.15 | -1.24% | 11.91 | 12.10 | 96610 | 11572.60 | 2.91% |
| 2025-08-25 | 12.35 | 12.09 | 0.04 | 0.33% | 12.02 | 12.46 | 90877 | 11060.08 | 2.74% |
| 2025-08-22 | 12.03 | 12.05 | -0.10 | -0.82% | 11.98 | 12.20 | 99602 | 11999.71 | 3.00% |
| 2025-08-21 | 12.35 | 12.15 | -0.20 | -1.62% | 12.08 | 12.48 | 109253 | 13405.72 | 3.29% |
| 2025-08-20 | 12.55 | 12.35 | -0.35 | -2.76% | 12.29 | 12.70 | 156000 | 19366.60 | 4.70% |
| 2025-08-19 | 12.41 | 12.70 | 0.65 | 5.39% | 12.08 | 13.09 | 312919 | 39366.63 | 9.43% |
| 2025-08-18 | 11.68 | 12.05 | 0.30 | 2.55% | 11.63 | 12.58 | 285310 | 34724.41 | 8.60% |
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。
