| 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 | 10.97 | 10.98 | 0.04 | 0.37% | 10.85 | 11.10 | 46499 | 5104.18 | 1.93% |
| 2026-02-02 | 11.00 | 10.94 | -0.10 | -0.91% | 10.93 | 11.20 | 51584 | 5720.20 | 2.14% |
| 2026-01-30 | 10.90 | 11.04 | 0.05 | 0.45% | 10.83 | 11.11 | 57020 | 6258.06 | 2.37% |
| 2026-01-29 | 10.75 | 10.99 | 0.21 | 1.95% | 10.61 | 10.99 | 59884 | 6524.00 | 2.49% |
| 2026-01-28 | 10.93 | 10.78 | -0.20 | -1.82% | 10.73 | 11.04 | 48941 | 5310.01 | 2.03% |
| 2026-01-27 | 11.22 | 10.98 | -0.24 | -2.14% | 10.72 | 11.22 | 76925 | 8377.77 | 3.20% |
| 2026-01-26 | 11.48 | 11.22 | -0.21 | -1.84% | 11.08 | 11.48 | 66188 | 7431.14 | 2.75% |
| 2026-01-23 | 11.60 | 11.43 | 0.05 | 0.44% | 11.38 | 11.70 | 77962 | 8944.53 | 3.24% |
| 2026-01-22 | 11.21 | 11.38 | 0.17 | 1.52% | 11.15 | 11.43 | 52810 | 5986.77 | 2.20% |
| 2026-01-21 | 11.31 | 11.21 | -0.10 | -0.88% | 11.06 | 11.32 | 49495 | 5537.20 | 2.06% |
| 2026-01-20 | 11.50 | 11.31 | -0.09 | -0.79% | 11.22 | 11.50 | 67297 | 7637.77 | 2.80% |
| 2026-01-19 | 11.14 | 11.40 | 0.25 | 2.24% | 11.05 | 11.41 | 79072 | 8937.27 | 3.29% |
| 2026-01-16 | 11.26 | 11.15 | -0.12 | -1.06% | 11.06 | 11.30 | 69182 | 7713.18 | 2.88% |
| 2026-01-15 | 11.22 | 11.27 | -0.06 | -0.53% | 11.15 | 11.43 | 63032 | 7089.06 | 2.62% |
| 2026-01-14 | 11.37 | 11.33 | -0.07 | -0.61% | 11.09 | 11.56 | 112220 | 12707.00 | 4.67% |
| 2026-01-13 | 11.58 | 11.40 | -0.34 | -2.90% | 11.33 | 11.77 | 109823 | 12703.70 | 4.57% |
| 2026-01-12 | 11.48 | 11.74 | 0.25 | 2.18% | 11.34 | 11.76 | 123274 | 14289.99 | 5.13% |
| 2026-01-09 | 11.40 | 11.49 | 0.09 | 0.79% | 11.26 | 11.50 | 104721 | 11944.97 | 4.35% |
| 2026-01-08 | 11.10 | 11.40 | 0.24 | 2.15% | 11.04 | 11.45 | 110121 | 12438.28 | 4.58% |
| 2026-01-07 | 11.17 | 11.16 | -0.01 | -0.09% | 10.99 | 11.25 | 81413 | 9061.23 | 3.38% |
| 2026-01-06 | 11.15 | 11.17 | 0.06 | 0.54% | 11.06 | 11.24 | 81566 | 9106.37 | 3.39% |
| 2026-01-05 | 11.08 | 11.11 | -0.01 | -0.09% | 11.02 | 11.18 | 60236 | 6691.43 | 2.50% |
| 2025-12-31 | 11.06 | 11.12 | 0.11 | 1.00% | 10.91 | 11.15 | 71992 | 7960.15 | 2.99% |
| 2025-12-30 | 11.26 | 11.01 | -0.20 | -1.78% | 11.00 | 11.27 | 75943 | 8407.98 | 3.16% |
| 2025-12-29 | 11.44 | 11.21 | -0.19 | -1.67% | 11.07 | 11.44 | 97087 | 10879.06 | 4.04% |
| 2025-12-26 | 11.68 | 11.40 | -0.33 | -2.81% | 11.37 | 11.75 | 118762 | 13650.56 | 4.94% |
| 2025-12-25 | 11.96 | 11.73 | -0.23 | -1.92% | 11.71 | 12.12 | 107906 | 12776.09 | 4.49% |
| 2025-12-24 | 11.90 | 11.96 | 0.05 | 0.42% | 11.77 | 12.19 | 89577 | 10748.69 | 3.72% |
| 2025-12-23 | 12.20 | 11.91 | -0.32 | -2.62% | 11.85 | 12.55 | 118731 | 14250.29 | 4.94% |
| 2025-12-22 | 12.38 | 12.23 | 0.01 | 0.08% | 12.03 | 12.38 | 132878 | 16201.92 | 5.52% |
| 2025-12-19 | 11.65 | 12.22 | 0.51 | 4.36% | 11.50 | 12.30 | 171262 | 20615.68 | 7.12% |
| 2025-12-18 | 11.49 | 11.71 | 0.07 | 0.60% | 11.18 | 11.80 | 127718 | 14819.67 | 5.31% |
| 2025-12-17 | 12.32 | 11.64 | -0.91 | -7.25% | 11.60 | 12.41 | 217301 | 25670.71 | 9.03% |
| 2025-12-16 | 11.89 | 12.55 | 0.65 | 5.46% | 11.82 | 13.09 | 260325 | 32637.26 | 10.82% |
| 2025-12-15 | 12.01 | 11.90 | 0.03 | 0.25% | 11.80 | 12.20 | 128176 | 15350.14 | 5.33% |
| 2025-12-12 | 12.36 | 11.87 | -0.35 | -2.86% | 11.83 | 12.50 | 175806 | 21368.56 | 7.31% |
| 2025-12-11 | 13.14 | 12.22 | -1.25 | -9.28% | 12.20 | 13.30 | 257833 | 32524.71 | 10.72% |
| 2025-12-10 | 14.17 | 13.47 | -0.71 | -5.01% | 13.47 | 14.69 | 299882 | 42324.78 | 12.47% |
| 2025-12-09 | 13.82 | 14.18 | 0.08 | 0.57% | 13.70 | 14.45 | 283324 | 40012.49 | 11.78% |
| 2025-12-08 | 13.91 | 14.10 | 0.18 | 1.29% | 13.58 | 14.40 | 296397 | 41418.41 | 12.32% |
| 2025-12-05 | 13.42 | 13.92 | 0.44 | 3.26% | 13.40 | 14.27 | 271553 | 37517.98 | 11.29% |
| 2025-12-04 | 14.25 | 13.48 | -1.24 | -8.42% | 13.40 | 14.60 | 324539 | 44687.66 | 13.49% |
| 2025-12-03 | 15.00 | 14.72 | -0.15 | -1.01% | 14.08 | 15.77 | 492819 | 73581.77 | 20.49% |
| 2025-12-02 | 13.45 | 14.87 | 1.35 | 9.99% | 13.10 | 14.87 | 192914 | 27292.81 | 8.02% |
| 2025-12-01 | 13.35 | 13.52 | 0.31 | 2.35% | 13.22 | 13.75 | 137201 | 18585.51 | 5.70% |
| 2025-11-28 | 13.18 | 13.21 | 0.24 | 1.85% | 12.80 | 13.35 | 170899 | 22385.80 | 7.11% |
| 2025-11-27 | 12.62 | 12.97 | 0.39 | 3.10% | 12.42 | 13.40 | 193374 | 25009.22 | 8.04% |
| 2025-11-26 | 12.53 | 12.58 | 0.10 | 0.80% | 12.38 | 12.69 | 103552 | 12978.15 | 4.31% |
| 2025-11-25 | 12.20 | 12.48 | 0.12 | 0.97% | 11.69 | 12.60 | 124723 | 15378.37 | 5.19% |
| 2025-11-24 | 12.58 | 12.36 | 0.02 | 0.16% | 12.17 | 12.68 | 90247 | 11185.29 | 3.75% |
| 2025-11-21 | 12.49 | 12.34 | -0.34 | -2.68% | 12.25 | 13.05 | 160620 | 20255.96 | 6.68% |
| 2025-11-20 | 13.30 | 12.68 | -0.66 | -4.95% | 12.60 | 13.34 | 168620 | 21689.12 | 7.01% |
| 2025-11-19 | 13.44 | 13.34 | -0.10 | -0.74% | 13.17 | 13.66 | 125370 | 16766.79 | 5.21% |
| 2025-11-18 | 13.85 | 13.44 | -0.15 | -1.10% | 13.25 | 13.87 | 128676 | 17298.56 | 5.35% |
| 2025-11-17 | 13.78 | 13.59 | 0.13 | 0.97% | 13.42 | 13.89 | 167762 | 22868.53 | 6.97% |
| 2025-11-14 | 13.35 | 13.46 | -0.12 | -0.88% | 13.35 | 14.26 | 231150 | 31759.30 | 9.61% |
| 2025-11-13 | 13.20 | 13.58 | 0.46 | 3.51% | 12.93 | 14.00 | 337029 | 45086.07 | 14.01% |
| 2025-11-12 | 13.70 | 13.12 | -0.74 | -5.34% | 13.03 | 14.01 | 310655 | 41410.09 | 12.92% |
| 2025-11-11 | 14.16 | 13.86 | -0.22 | -1.56% | 13.75 | 14.88 | 459427 | 65692.81 | 19.10% |
| 2025-11-10 | 13.00 | 14.08 | 1.28 | 10.00% | 12.68 | 14.08 | 250729 | 33738.26 | 10.42% |
| 2025-11-07 | 12.72 | 12.80 | 0.05 | 0.39% | 12.51 | 13.45 | 264439 | 34323.76 | 10.99% |
| 2025-11-06 | 12.42 | 12.75 | 0.43 | 3.49% | 12.00 | 13.35 | 335386 | 42446.95 | 13.94% |
| 2025-11-05 | 12.10 | 12.32 | 0.33 | 2.75% | 12.00 | 13.19 | 397063 | 50038.10 | 16.51% |
| 2025-11-04 | 12.15 | 11.99 | 0.01 | 0.08% | 11.85 | 12.20 | 151086 | 18145.52 | 6.28% |
| 2025-11-03 | 11.37 | 11.98 | 0.66 | 5.83% | 11.34 | 12.40 | 212970 | 25215.02 | 8.85% |
| 2025-10-31 | 10.87 | 11.32 | 0.50 | 4.62% | 10.87 | 11.77 | 162725 | 18455.56 | 6.77% |
| 2025-10-30 | 10.86 | 10.82 | -0.04 | -0.37% | 10.76 | 11.00 | 75310 | 8187.62 | 3.13% |
| 2025-10-29 | 11.11 | 10.86 | -0.31 | -2.78% | 10.68 | 11.21 | 104633 | 11397.88 | 4.35% |
| 2025-10-28 | 11.00 | 11.17 | 0.16 | 1.45% | 10.92 | 11.25 | 79668 | 8885.02 | 3.31% |
| 2025-10-27 | 11.09 | 11.01 | -0.10 | -0.90% | 10.92 | 11.15 | 99062 | 10924.23 | 4.12% |
| 2025-10-24 | 11.14 | 11.11 | -0.03 | -0.27% | 11.06 | 11.33 | 94552 | 10550.91 | 3.93% |
| 2025-10-23 | 10.95 | 11.14 | 0.19 | 1.74% | 10.86 | 11.16 | 104733 | 11576.33 | 4.35% |
| 2025-10-22 | 10.99 | 10.95 | -0.08 | -0.73% | 10.94 | 11.30 | 113359 | 12587.43 | 4.71% |
| 2025-10-21 | 10.99 | 11.03 | 0.02 | 0.18% | 10.83 | 11.03 | 107890 | 11812.78 | 4.49% |
| 2025-10-20 | 10.66 | 11.01 | 0.43 | 4.06% | 10.56 | 11.03 | 158420 | 17194.03 | 6.59% |
| 2025-10-17 | 10.66 | 10.58 | -0.06 | -0.56% | 10.57 | 10.80 | 102444 | 10957.03 | 4.26% |
| 2025-10-16 | 10.76 | 10.64 | -0.04 | -0.37% | 10.53 | 10.88 | 94395 | 10078.29 | 3.92% |
| 2025-10-15 | 10.73 | 10.68 | 0.01 | 0.09% | 10.57 | 10.92 | 149849 | 16128.35 | 6.23% |
| 2025-10-14 | 10.42 | 10.67 | 0.21 | 2.01% | 10.42 | 10.78 | 139879 | 14860.03 | 5.82% |
| 2025-10-13 | 10.13 | 10.46 | 0.05 | 0.48% | 10.10 | 10.62 | 111087 | 11564.29 | 4.62% |
惠发食品(603536)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。
