| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.89 | 9.11 | 0.12 | 1.33% | 8.89 | 9.25 | 70332 | 6390.75 | 2.92% |
| 2025-04-02 | 9.03 | 8.99 | -0.04 | -0.44% | 8.95 | 9.14 | 47411 | 4274.44 | 1.97% |
| 2025-04-01 | 9.03 | 9.03 | 0.04 | 0.44% | 8.98 | 9.16 | 49814 | 4518.21 | 2.07% |
| 2025-03-31 | 9.24 | 8.99 | -0.21 | -2.28% | 8.90 | 9.24 | 57785 | 5200.96 | 2.40% |
| 2025-03-28 | 9.43 | 9.20 | -0.21 | -2.23% | 9.19 | 9.43 | 60830 | 5637.02 | 2.53% |
| 2025-03-27 | 9.50 | 9.41 | -0.09 | -0.95% | 9.37 | 9.56 | 46216 | 4370.45 | 1.92% |
| 2025-03-26 | 9.39 | 9.50 | 0.00 | 0.00% | 9.38 | 9.66 | 54619 | 5203.65 | 2.27% |
| 2025-03-25 | 9.54 | 9.50 | -0.05 | -0.52% | 9.21 | 9.72 | 95405 | 8968.10 | 3.97% |
| 2025-03-24 | 9.92 | 9.55 | -0.32 | -3.24% | 9.38 | 9.97 | 85274 | 8204.63 | 3.55% |
| 2025-03-21 | 9.97 | 9.87 | -0.18 | -1.79% | 9.83 | 10.10 | 52893 | 5236.74 | 2.20% |
| 2025-03-20 | 10.09 | 10.05 | -0.08 | -0.79% | 10.04 | 10.24 | 51596 | 5218.40 | 2.15% |
| 2025-03-19 | 10.30 | 10.13 | -0.17 | -1.65% | 10.09 | 10.30 | 57274 | 5821.76 | 2.38% |
| 2025-03-18 | 10.33 | 10.30 | -0.03 | -0.29% | 10.17 | 10.38 | 86351 | 8836.72 | 3.59% |
| 2025-03-17 | 10.66 | 10.33 | -0.18 | -1.71% | 10.32 | 10.80 | 150100 | 15751.10 | 6.24% |
| 2025-03-14 | 9.87 | 10.51 | 0.63 | 6.38% | 9.87 | 10.66 | 247395 | 25624.63 | 10.29% |
| 2025-03-13 | 10.05 | 9.88 | -0.27 | -2.66% | 9.78 | 10.17 | 99372 | 9856.20 | 4.13% |
| 2025-03-12 | 9.92 | 10.15 | 0.25 | 2.53% | 9.92 | 10.68 | 199562 | 20430.46 | 8.30% |
| 2025-03-11 | 9.66 | 9.90 | 0.15 | 1.54% | 9.61 | 9.90 | 90791 | 8857.03 | 3.77% |
| 2025-03-10 | 9.65 | 9.75 | 0.10 | 1.04% | 9.61 | 9.80 | 80822 | 7826.84 | 3.36% |
| 2025-03-07 | 9.68 | 9.65 | -0.09 | -0.92% | 9.58 | 9.88 | 113998 | 11094.93 | 4.74% |
| 2025-03-06 | 9.52 | 9.74 | 0.13 | 1.35% | 9.45 | 9.82 | 164993 | 15927.14 | 6.86% |
| 2025-03-05 | 9.88 | 9.61 | -0.72 | -6.97% | 9.33 | 9.99 | 266830 | 25449.02 | 11.09% |
| 2025-03-04 | 10.31 | 10.33 | -0.08 | -0.77% | 10.12 | 10.35 | 126399 | 12927.90 | 5.25% |
| 2025-03-03 | 10.48 | 10.41 | -0.14 | -1.33% | 10.33 | 10.77 | 165540 | 17411.15 | 6.88% |
| 2025-02-28 | 10.85 | 10.55 | -0.49 | -4.44% | 10.50 | 11.34 | 286825 | 31501.45 | 11.92% |
| 2025-02-27 | 10.50 | 11.04 | 0.59 | 5.65% | 10.45 | 11.40 | 349224 | 38252.70 | 14.52% |
| 2025-02-26 | 10.32 | 10.45 | 0.13 | 1.26% | 10.21 | 10.47 | 74230 | 7694.59 | 3.09% |
| 2025-02-25 | 10.32 | 10.32 | -0.09 | -0.86% | 10.25 | 10.59 | 78435 | 8162.78 | 3.26% |
| 2025-02-24 | 10.35 | 10.41 | 0.04 | 0.39% | 10.30 | 10.58 | 84997 | 8883.17 | 3.53% |
| 2025-02-21 | 10.63 | 10.37 | -0.26 | -2.45% | 10.18 | 10.70 | 114888 | 11903.33 | 4.78% |
| 2025-02-20 | 10.52 | 10.63 | 0.19 | 1.82% | 10.35 | 10.68 | 83998 | 8887.67 | 3.49% |
| 2025-02-19 | 10.20 | 10.44 | 0.24 | 2.35% | 10.11 | 10.57 | 93460 | 9655.93 | 3.89% |
| 2025-02-18 | 10.90 | 10.20 | -0.70 | -6.42% | 10.16 | 10.98 | 144630 | 15165.90 | 6.01% |
| 2025-02-17 | 10.81 | 10.90 | 0.08 | 0.74% | 10.64 | 11.00 | 120894 | 13091.53 | 5.03% |
| 2025-02-14 | 11.03 | 10.82 | -0.23 | -2.08% | 10.81 | 11.33 | 134612 | 14862.45 | 5.60% |
| 2025-02-13 | 11.18 | 11.05 | -0.13 | -1.16% | 10.94 | 11.27 | 109568 | 12171.89 | 4.56% |
| 2025-02-12 | 11.14 | 11.18 | 0.04 | 0.36% | 10.95 | 11.20 | 106597 | 11802.96 | 4.43% |
| 2025-02-11 | 11.22 | 11.14 | 0.03 | 0.27% | 10.97 | 11.29 | 117984 | 13102.62 | 4.91% |
| 2025-02-10 | 10.73 | 11.11 | 0.39 | 3.64% | 10.73 | 11.13 | 140737 | 15400.56 | 5.85% |
| 2025-02-07 | 10.62 | 10.72 | 0.10 | 0.94% | 10.49 | 10.81 | 113579 | 12122.12 | 4.72% |
| 2025-02-06 | 10.15 | 10.62 | 0.48 | 4.73% | 10.00 | 10.64 | 131966 | 13659.24 | 5.49% |
| 2025-02-05 | 10.12 | 10.14 | 0.02 | 0.20% | 10.00 | 10.23 | 85194 | 8621.22 | 3.54% |
| 2025-01-27 | 10.44 | 10.12 | -0.28 | -2.69% | 10.12 | 10.62 | 93678 | 9695.62 | 3.89% |
| 2025-01-24 | 10.65 | 10.40 | -0.26 | -2.44% | 10.37 | 10.65 | 116407 | 12164.48 | 4.84% |
| 2025-01-23 | 10.80 | 10.66 | 0.00 | 0.00% | 10.64 | 11.03 | 147534 | 15903.00 | 6.13% |
| 2025-01-22 | 11.10 | 10.66 | -0.63 | -5.58% | 10.53 | 11.46 | 172176 | 18869.01 | 7.16% |
| 2025-01-21 | 11.10 | 11.29 | 0.38 | 3.48% | 10.64 | 11.30 | 217107 | 23955.97 | 9.03% |
| 2025-01-20 | 11.02 | 10.91 | -0.05 | -0.46% | 10.71 | 11.20 | 167812 | 18433.45 | 6.98% |
| 2025-01-17 | 11.14 | 10.96 | -0.21 | -1.88% | 10.70 | 11.47 | 193782 | 21283.69 | 8.06% |
| 2025-01-16 | 10.87 | 11.17 | 0.36 | 3.33% | 10.80 | 11.34 | 210376 | 23321.09 | 8.75% |
| 2025-01-15 | 10.69 | 10.81 | 0.10 | 0.93% | 10.65 | 11.02 | 153580 | 16621.15 | 6.39% |
| 2025-01-14 | 10.21 | 10.71 | 0.56 | 5.52% | 10.21 | 10.71 | 149129 | 15703.23 | 6.20% |
| 2025-01-13 | 10.04 | 10.15 | 0.11 | 1.10% | 9.58 | 10.27 | 127563 | 12733.57 | 5.30% |
| 2025-01-10 | 10.67 | 10.04 | -0.63 | -5.90% | 10.02 | 10.67 | 139734 | 14420.44 | 5.81% |
| 2025-01-09 | 10.50 | 10.67 | -0.01 | -0.09% | 10.48 | 10.89 | 170617 | 18212.62 | 7.09% |
| 2025-01-08 | 10.27 | 10.68 | 0.35 | 3.39% | 10.00 | 10.75 | 203962 | 21384.33 | 8.48% |
| 2025-01-07 | 10.29 | 10.33 | 0.15 | 1.47% | 9.94 | 10.39 | 172064 | 17462.77 | 7.15% |
| 2025-01-06 | 10.30 | 10.18 | -0.89 | -8.04% | 10.02 | 10.78 | 225541 | 23241.59 | 9.38% |
| 2025-01-03 | 12.32 | 11.07 | -1.23 | -10.00% | 11.07 | 12.50 | 302947 | 34289.16 | 12.59% |
| 2025-01-02 | 11.58 | 12.30 | 0.62 | 5.31% | 11.57 | 12.50 | 349313 | 42744.68 | 14.28% |
| 2024-12-31 | 11.62 | 11.68 | 0.13 | 1.13% | 11.55 | 12.55 | 260247 | 31118.30 | 10.64% |
| 2024-12-30 | 12.09 | 11.55 | -0.69 | -5.64% | 11.40 | 12.09 | 225220 | 26216.26 | 9.21% |
| 2024-12-27 | 12.20 | 12.24 | 0.04 | 0.33% | 12.10 | 12.63 | 301070 | 37176.37 | 12.31% |
| 2024-12-26 | 11.79 | 12.20 | 0.21 | 1.75% | 11.73 | 12.22 | 256775 | 30808.90 | 10.50% |
| 2024-12-25 | 11.85 | 11.99 | 0.07 | 0.59% | 11.03 | 12.36 | 354043 | 41625.82 | 14.47% |
| 2024-12-24 | 11.98 | 11.92 | 0.09 | 0.76% | 11.50 | 11.98 | 214130 | 25175.87 | 8.75% |
| 2024-12-23 | 12.74 | 11.83 | -0.81 | -6.41% | 11.76 | 12.83 | 292265 | 35421.81 | 11.95% |
| 2024-12-20 | 12.65 | 12.64 | -0.26 | -2.02% | 12.58 | 13.06 | 374115 | 47890.13 | 15.29% |
| 2024-12-19 | 13.01 | 12.90 | -0.71 | -5.22% | 12.61 | 13.59 | 539748 | 70293.41 | 22.06% |
| 2024-12-18 | 13.61 | 13.61 | -1.51 | -9.99% | 13.61 | 13.61 | 79062 | 10760.34 | 3.23% |
| 2024-12-17 | 15.12 | 15.12 | -1.68 | -10.00% | 15.12 | 15.12 | 30970 | 4682.66 | 1.27% |
| 2024-12-16 | 15.88 | 16.80 | -0.81 | -4.60% | 15.88 | 19.37 | 737102 | 132593.75 | 30.13% |
| 2024-12-13 | 17.61 | 17.61 | 1.60 | 9.99% | 16.82 | 17.61 | 428839 | 75283.92 | 17.53% |
| 2024-12-12 | 15.19 | 16.01 | 1.46 | 10.03% | 15.00 | 16.01 | 187019 | 29273.48 | 7.64% |
| 2024-12-11 | 13.32 | 14.55 | 1.32 | 9.98% | 13.02 | 14.55 | 401160 | 55981.66 | 16.40% |
| 2024-12-10 | 13.23 | 13.23 | 1.20 | 9.98% | 13.23 | 13.23 | 34232 | 4528.83 | 1.40% |
| 2024-12-09 | 10.92 | 12.03 | 1.09 | 9.96% | 10.71 | 12.03 | 280296 | 32507.95 | 11.46% |
| 2024-12-06 | 10.70 | 10.94 | 0.20 | 1.86% | 10.51 | 11.09 | 202572 | 21926.71 | 8.28% |
| 2024-12-05 | 10.66 | 10.74 | -0.20 | -1.83% | 10.50 | 10.83 | 182339 | 19426.73 | 7.45% |
| 2024-12-04 | 10.83 | 10.94 | -0.14 | -1.26% | 10.54 | 11.84 | 288714 | 32121.22 | 11.80% |
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。
