| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 7.04 | 7.15 | 0.07 | 0.99% | 7.03 | 7.15 | 105939 | 7515.30 | 3.11% |
| 2025-02-14 | 7.06 | 7.08 | -0.03 | -0.42% | 7.03 | 7.18 | 96081 | 6813.61 | 2.82% |
| 2025-02-13 | 7.12 | 7.11 | -0.01 | -0.14% | 7.10 | 7.31 | 154347 | 11091.92 | 4.53% |
| 2025-02-12 | 7.12 | 7.12 | 0.00 | 0.00% | 7.01 | 7.13 | 105860 | 7493.21 | 3.11% |
| 2025-02-11 | 7.16 | 7.12 | -0.06 | -0.84% | 7.04 | 7.16 | 86836 | 6149.85 | 2.55% |
| 2025-02-10 | 7.10 | 7.18 | 0.04 | 0.56% | 7.10 | 7.18 | 111123 | 7923.79 | 3.26% |
| 2025-02-07 | 6.98 | 7.14 | 0.14 | 2.00% | 6.97 | 7.26 | 177650 | 12686.95 | 5.21% |
| 2025-02-06 | 6.92 | 7.00 | 0.10 | 1.45% | 6.85 | 7.00 | 92226 | 6400.24 | 2.71% |
| 2025-02-05 | 6.96 | 6.90 | -0.03 | -0.43% | 6.86 | 6.99 | 80914 | 5585.28 | 2.37% |
| 2025-01-27 | 6.95 | 6.93 | 0.02 | 0.29% | 6.84 | 7.03 | 101110 | 6993.68 | 2.97% |
| 2025-01-24 | 6.80 | 6.91 | 0.11 | 1.62% | 6.71 | 6.93 | 103962 | 7096.46 | 3.05% |
| 2025-01-23 | 6.89 | 6.80 | -0.05 | -0.73% | 6.79 | 7.03 | 127444 | 8816.95 | 3.74% |
| 2025-01-22 | 6.92 | 6.85 | -0.12 | -1.72% | 6.82 | 7.00 | 100095 | 6897.78 | 2.94% |
| 2025-01-21 | 7.08 | 6.97 | -0.06 | -0.85% | 6.86 | 7.09 | 113237 | 7889.56 | 3.32% |
| 2025-01-20 | 6.93 | 7.03 | 0.09 | 1.30% | 6.93 | 7.08 | 140662 | 9870.00 | 4.13% |
| 2025-01-17 | 7.02 | 6.94 | -0.12 | -1.70% | 6.85 | 7.04 | 134752 | 9338.78 | 3.95% |
| 2025-01-16 | 7.01 | 7.06 | 0.09 | 1.29% | 6.91 | 7.19 | 163947 | 11556.13 | 4.81% |
| 2025-01-15 | 7.18 | 6.97 | -0.23 | -3.19% | 6.95 | 7.24 | 185756 | 13053.96 | 5.45% |
| 2025-01-14 | 6.80 | 7.20 | 0.36 | 5.26% | 6.80 | 7.36 | 264945 | 18712.40 | 7.77% |
| 2025-01-13 | 7.03 | 6.84 | -0.57 | -7.69% | 6.74 | 7.15 | 247340 | 16996.12 | 7.26% |
| 2025-01-10 | 8.09 | 7.41 | -0.82 | -9.96% | 7.41 | 8.22 | 376309 | 29141.92 | 11.04% |
| 2025-01-09 | 8.80 | 8.23 | -0.77 | -8.56% | 8.18 | 8.82 | 440430 | 37016.26 | 12.92% |
| 2025-01-08 | 9.10 | 9.00 | -0.69 | -7.12% | 8.88 | 9.50 | 565573 | 51683.16 | 16.60% |
| 2025-01-07 | 9.00 | 9.69 | 0.88 | 9.99% | 8.74 | 9.69 | 780433 | 71981.41 | 22.90% |
| 2025-01-06 | 7.90 | 8.81 | 0.80 | 9.99% | 7.62 | 8.81 | 338091 | 28211.72 | 9.92% |
| 2025-01-03 | 7.62 | 8.01 | -0.46 | -5.43% | 7.62 | 8.69 | 476551 | 38807.49 | 13.98% |
| 2025-01-02 | 7.80 | 8.47 | 0.77 | 10.00% | 7.76 | 8.47 | 490872 | 41355.25 | 14.40% |
| 2024-12-31 | 8.13 | 7.70 | -0.56 | -6.78% | 7.60 | 8.24 | 223169 | 17399.24 | 6.55% |
| 2024-12-30 | 8.20 | 8.26 | -0.10 | -1.20% | 8.03 | 8.48 | 250777 | 20536.70 | 7.36% |
| 2024-12-27 | 7.70 | 8.36 | 0.29 | 3.59% | 7.57 | 8.70 | 474540 | 38770.64 | 13.92% |
| 2024-12-26 | 7.70 | 8.07 | 0.15 | 1.89% | 7.53 | 8.71 | 514505 | 41522.79 | 15.10% |
| 2024-12-25 | 6.94 | 7.92 | 0.72 | 10.00% | 6.84 | 7.92 | 448219 | 33360.50 | 13.15% |
| 2024-12-24 | 6.75 | 7.20 | 0.46 | 6.82% | 6.74 | 7.41 | 314574 | 22922.05 | 9.23% |
| 2024-12-23 | 6.85 | 6.74 | -0.12 | -1.75% | 6.61 | 7.28 | 133706 | 9205.14 | 3.92% |
| 2024-12-20 | 6.70 | 6.86 | 0.15 | 2.24% | 6.70 | 6.95 | 38783 | 2651.83 | 1.14% |
| 2024-12-19 | 6.70 | 6.71 | 0.01 | 0.15% | 6.59 | 6.73 | 32193 | 2142.18 | 0.94% |
| 2024-12-18 | 6.84 | 6.70 | -0.10 | -1.47% | 6.66 | 6.87 | 39439 | 2661.25 | 1.16% |
| 2024-12-17 | 7.15 | 6.80 | -0.37 | -5.16% | 6.76 | 7.21 | 73251 | 5084.22 | 2.15% |
| 2024-12-16 | 7.21 | 7.17 | 0.01 | 0.14% | 7.13 | 7.30 | 47478 | 3417.90 | 1.39% |
| 2024-12-13 | 7.28 | 7.16 | -0.13 | -1.78% | 7.14 | 7.34 | 51161 | 3688.31 | 1.50% |
| 2024-12-12 | 7.25 | 7.29 | 0.09 | 1.25% | 7.14 | 7.30 | 46208 | 3337.91 | 1.36% |
| 2024-12-11 | 7.21 | 7.20 | 0.00 | 0.00% | 7.14 | 7.25 | 39496 | 2840.56 | 1.16% |
| 2024-12-10 | 7.50 | 7.20 | -0.07 | -0.96% | 7.18 | 7.57 | 56764 | 4138.21 | 1.67% |
| 2024-12-09 | 7.22 | 7.27 | 0.04 | 0.55% | 7.17 | 7.30 | 47120 | 3412.61 | 1.38% |
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。
