| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 11.55 | 11.75 | 0.50 | 4.44% | 11.46 | 11.85 | 235318 | 27492.81 | 7.09% |
| 2025-08-14 | 11.76 | 11.25 | -0.29 | -2.51% | 11.25 | 11.80 | 244750 | 28065.32 | 7.38% |
| 2025-08-13 | 11.80 | 11.54 | -0.13 | -1.11% | 11.27 | 11.89 | 360819 | 41680.06 | 10.87% |
| 2025-08-12 | 11.09 | 11.67 | 0.56 | 5.04% | 11.05 | 12.21 | 496258 | 58251.20 | 14.96% |
| 2025-08-11 | 11.64 | 11.11 | 0.25 | 2.30% | 10.80 | 11.64 | 599676 | 66734.52 | 18.07% |
| 2025-08-08 | 9.85 | 10.86 | 0.99 | 10.03% | 9.81 | 10.86 | 251844 | 26671.63 | 7.59% |
| 2025-08-07 | 9.91 | 9.87 | -0.01 | -0.10% | 9.86 | 10.14 | 59264 | 5886.09 | 1.79% |
| 2025-08-06 | 9.89 | 9.88 | 0.06 | 0.61% | 9.78 | 10.01 | 81612 | 8094.53 | 2.46% |
| 2025-08-05 | 9.64 | 9.82 | 0.15 | 1.55% | 9.64 | 9.84 | 62992 | 6143.25 | 1.90% |
| 2025-08-04 | 9.34 | 9.67 | 0.32 | 3.42% | 9.29 | 9.68 | 78025 | 7428.90 | 2.35% |
| 2025-08-01 | 9.22 | 9.35 | 0.13 | 1.41% | 9.20 | 9.46 | 65127 | 6076.58 | 1.96% |
| 2025-07-31 | 9.41 | 9.22 | -0.14 | -1.50% | 9.20 | 9.49 | 72952 | 6785.85 | 2.20% |
| 2025-07-30 | 9.59 | 9.36 | -0.23 | -2.40% | 9.27 | 9.60 | 67182 | 6309.80 | 2.02% |
| 2025-07-29 | 9.50 | 9.59 | 0.13 | 1.37% | 9.39 | 9.59 | 67599 | 6424.49 | 2.04% |
| 2025-07-28 | 9.49 | 9.46 | 0.01 | 0.11% | 9.38 | 9.53 | 59494 | 5624.08 | 1.79% |
| 2025-07-25 | 9.54 | 9.45 | -0.08 | -0.84% | 9.42 | 9.57 | 48107 | 4547.84 | 1.45% |
| 2025-07-24 | 9.53 | 9.53 | 0.01 | 0.11% | 9.51 | 9.63 | 56837 | 5435.66 | 1.71% |
| 2025-07-23 | 9.68 | 9.52 | -0.21 | -2.16% | 9.50 | 9.75 | 56014 | 5364.29 | 1.69% |
| 2025-07-22 | 9.72 | 9.73 | -0.02 | -0.21% | 9.67 | 9.91 | 92339 | 9027.18 | 2.78% |
| 2025-07-21 | 9.39 | 9.75 | 0.44 | 4.73% | 9.28 | 9.75 | 110788 | 10647.12 | 3.34% |
| 2025-07-18 | 9.37 | 9.31 | 0.04 | 0.43% | 9.15 | 9.38 | 52344 | 4833.37 | 1.58% |
| 2025-07-17 | 9.45 | 9.40 | -0.01 | -0.11% | 9.32 | 9.51 | 49104 | 4619.37 | 1.48% |
| 2025-07-16 | 9.27 | 9.41 | 0.15 | 1.62% | 9.27 | 9.50 | 80754 | 7592.88 | 2.43% |
| 2025-07-15 | 9.58 | 9.26 | -0.32 | -3.34% | 9.16 | 9.69 | 139918 | 13065.39 | 4.22% |
| 2025-07-14 | 9.26 | 9.58 | 0.41 | 4.47% | 9.24 | 9.75 | 143091 | 13614.45 | 4.31% |
| 2025-07-11 | 9.26 | 9.17 | -0.07 | -0.76% | 9.14 | 9.35 | 55839 | 5150.96 | 1.68% |
| 2025-07-10 | 9.26 | 9.24 | -0.03 | -0.32% | 9.12 | 9.32 | 57455 | 5297.05 | 1.73% |
| 2025-07-09 | 9.26 | 9.27 | 0.02 | 0.22% | 9.16 | 9.33 | 60075 | 5556.74 | 1.81% |
| 2025-07-08 | 9.13 | 9.25 | 0.11 | 1.20% | 9.08 | 9.26 | 64560 | 5922.92 | 1.95% |
| 2025-07-07 | 8.89 | 9.14 | 0.24 | 2.70% | 8.87 | 9.24 | 76329 | 6924.87 | 2.30% |
| 2025-07-04 | 9.13 | 8.90 | -0.25 | -2.73% | 8.87 | 9.16 | 73698 | 6589.58 | 2.22% |
| 2025-07-03 | 9.13 | 9.15 | 0.02 | 0.22% | 9.09 | 9.21 | 38036 | 3475.52 | 1.15% |
| 2025-07-02 | 9.17 | 9.13 | -0.04 | -0.44% | 9.07 | 9.28 | 48399 | 4427.42 | 1.46% |
| 2025-07-01 | 9.25 | 9.17 | 0.01 | 0.11% | 9.13 | 9.37 | 63890 | 5898.63 | 1.93% |
| 2025-06-30 | 9.10 | 9.16 | 0.06 | 0.66% | 9.07 | 9.19 | 47120 | 4295.50 | 1.42% |
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。
