| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 10.10 | 10.41 | 0.35 | 3.48% | 10.05 | 10.99 | 152498 | 16007.54 | 6.34% |
| 2025-10-09 | 10.28 | 10.06 | -0.26 | -2.52% | 9.98 | 10.29 | 95421 | 9606.68 | 3.97% |
| 2025-09-30 | 10.20 | 10.32 | 0.14 | 1.38% | 10.12 | 10.37 | 77751 | 7988.48 | 3.23% |
| 2025-09-29 | 10.15 | 10.18 | 0.05 | 0.49% | 9.91 | 10.32 | 97242 | 9860.32 | 4.04% |
| 2025-09-26 | 10.09 | 10.13 | 0.03 | 0.30% | 9.92 | 10.30 | 93690 | 9504.15 | 3.90% |
| 2025-09-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.00 | 10.34 | 93108 | 9467.68 | 3.87% |
| 2025-09-24 | 10.01 | 10.08 | 0.05 | 0.50% | 9.90 | 10.14 | 74322 | 7484.97 | 3.09% |
| 2025-09-23 | 10.18 | 10.03 | -0.16 | -1.57% | 9.86 | 10.20 | 101141 | 10096.82 | 4.20% |
| 2025-09-22 | 10.38 | 10.19 | -0.05 | -0.49% | 10.08 | 10.42 | 82977 | 8439.92 | 3.45% |
| 2025-09-19 | 10.38 | 10.24 | -0.16 | -1.54% | 10.14 | 10.47 | 127237 | 13044.41 | 5.29% |
| 2025-09-18 | 10.86 | 10.40 | -0.41 | -3.79% | 10.32 | 10.95 | 201553 | 21374.96 | 8.38% |
| 2025-09-17 | 11.18 | 10.81 | -0.30 | -2.70% | 10.71 | 11.18 | 213006 | 23165.86 | 8.86% |
| 2025-09-16 | 11.12 | 11.11 | -0.29 | -2.54% | 10.92 | 11.52 | 354356 | 39441.63 | 14.73% |
| 2025-09-15 | 11.16 | 11.40 | 0.60 | 5.56% | 11.00 | 11.88 | 467802 | 54247.20 | 19.45% |
| 2025-09-12 | 11.03 | 10.80 | -0.23 | -2.09% | 10.74 | 11.32 | 162195 | 17690.65 | 6.74% |
| 2025-09-11 | 11.09 | 11.03 | -0.06 | -0.54% | 10.73 | 11.41 | 222104 | 24326.35 | 9.23% |
| 2025-09-10 | 10.89 | 11.09 | 0.01 | 0.09% | 10.80 | 11.60 | 287075 | 31974.89 | 11.94% |
| 2025-09-09 | 10.60 | 11.08 | 0.43 | 4.04% | 10.60 | 11.33 | 391685 | 42987.03 | 16.28% |
| 2025-09-08 | 10.53 | 10.65 | 0.03 | 0.28% | 10.48 | 10.78 | 237644 | 25274.67 | 9.88% |
| 2025-09-05 | 10.77 | 10.62 | -0.16 | -1.48% | 10.29 | 11.00 | 357563 | 37660.09 | 14.87% |
| 2025-09-04 | 9.85 | 10.78 | 0.98 | 10.00% | 9.80 | 10.78 | 246482 | 25699.79 | 10.25% |
| 2025-09-03 | 10.06 | 9.80 | -0.30 | -2.97% | 9.72 | 10.18 | 83285 | 8293.63 | 3.46% |
| 2025-09-02 | 10.17 | 10.10 | 0.00 | 0.00% | 10.00 | 10.19 | 140295 | 14192.44 | 5.83% |
| 2025-09-01 | 9.80 | 10.10 | 0.32 | 3.27% | 9.63 | 10.20 | 121550 | 12220.25 | 5.05% |
| 2025-08-29 | 9.72 | 9.78 | -0.02 | -0.20% | 9.72 | 10.02 | 78389 | 7726.19 | 3.26% |
| 2025-08-28 | 9.84 | 9.80 | -0.08 | -0.81% | 9.52 | 10.04 | 112405 | 10993.62 | 4.67% |
| 2025-08-27 | 10.04 | 9.88 | -0.20 | -1.98% | 9.88 | 10.13 | 105937 | 10588.31 | 4.40% |
| 2025-08-26 | 9.99 | 10.08 | 0.04 | 0.40% | 9.97 | 10.17 | 87188 | 8793.10 | 3.62% |
| 2025-08-25 | 9.91 | 10.04 | 0.15 | 1.52% | 9.83 | 10.17 | 133855 | 13409.75 | 5.56% |
| 2025-08-22 | 9.89 | 9.89 | 0.00 | 0.00% | 9.71 | 9.90 | 86734 | 8501.98 | 3.61% |
| 2025-08-21 | 10.08 | 9.89 | -0.05 | -0.50% | 9.86 | 10.08 | 143889 | 14303.41 | 5.98% |
| 2025-08-20 | 9.56 | 9.94 | 0.34 | 3.54% | 9.54 | 10.25 | 200832 | 19797.43 | 8.35% |
| 2025-08-19 | 9.34 | 9.60 | 0.26 | 2.78% | 9.32 | 9.66 | 120043 | 11436.91 | 4.99% |
| 2025-08-18 | 9.26 | 9.34 | 0.06 | 0.65% | 9.26 | 9.43 | 65926 | 6173.06 | 2.74% |
| 2025-08-15 | 9.25 | 9.28 | 0.00 | 0.00% | 9.21 | 9.34 | 61614 | 5717.24 | 2.56% |
| 2025-08-14 | 9.52 | 9.28 | -0.26 | -2.73% | 9.26 | 9.54 | 87229 | 8178.24 | 3.63% |
| 2025-08-13 | 9.64 | 9.54 | 0.06 | 0.63% | 9.39 | 9.78 | 111291 | 10615.94 | 4.63% |
| 2025-08-12 | 9.55 | 9.48 | -0.05 | -0.52% | 9.46 | 9.59 | 66470 | 6331.61 | 2.76% |
| 2025-08-11 | 9.42 | 9.53 | 0.13 | 1.38% | 9.38 | 9.57 | 77332 | 7325.84 | 3.22% |
| 2025-08-08 | 9.42 | 9.40 | 0.04 | 0.43% | 9.24 | 9.43 | 50796 | 4749.28 | 2.11% |
| 2025-08-07 | 9.37 | 9.36 | 0.02 | 0.21% | 9.29 | 9.44 | 44430 | 4163.88 | 1.85% |
| 2025-08-06 | 9.42 | 9.34 | -0.04 | -0.43% | 9.30 | 9.43 | 35523 | 3320.12 | 1.48% |
| 2025-08-05 | 9.28 | 9.38 | 0.12 | 1.30% | 9.26 | 9.38 | 45149 | 4214.05 | 1.88% |
| 2025-08-04 | 9.18 | 9.26 | 0.03 | 0.33% | 9.10 | 9.30 | 41615 | 3842.69 | 1.73% |
| 2025-08-01 | 9.16 | 9.23 | 0.07 | 0.76% | 9.14 | 9.28 | 34052 | 3135.26 | 1.42% |
| 2025-07-31 | 9.34 | 9.16 | -0.21 | -2.24% | 9.13 | 9.40 | 61064 | 5641.35 | 2.54% |
| 2025-07-30 | 9.31 | 9.37 | 0.04 | 0.43% | 9.26 | 9.43 | 54548 | 5096.49 | 2.27% |
| 2025-07-29 | 9.44 | 9.33 | -0.11 | -1.17% | 9.23 | 9.54 | 65034 | 6059.40 | 2.70% |
| 2025-07-28 | 9.47 | 9.44 | 0.00 | 0.00% | 9.43 | 9.65 | 57619 | 5470.81 | 2.40% |
| 2025-07-25 | 9.47 | 9.44 | -0.03 | -0.32% | 9.40 | 9.51 | 38997 | 3685.60 | 1.62% |
| 2025-07-24 | 9.31 | 9.47 | 0.11 | 1.18% | 9.31 | 9.47 | 65962 | 6220.19 | 2.74% |
| 2025-07-23 | 9.41 | 9.36 | -0.05 | -0.53% | 9.36 | 9.48 | 52410 | 4941.04 | 2.18% |
| 2025-07-22 | 9.47 | 9.41 | -0.04 | -0.42% | 9.35 | 9.47 | 47370 | 4450.07 | 1.97% |
| 2025-07-21 | 9.37 | 9.45 | 0.09 | 0.96% | 9.32 | 9.49 | 68493 | 6462.79 | 2.85% |
| 2025-07-18 | 9.31 | 9.36 | 0.05 | 0.54% | 9.26 | 9.42 | 48983 | 4568.24 | 2.04% |
| 2025-07-17 | 9.19 | 9.31 | 0.13 | 1.42% | 9.19 | 9.39 | 67350 | 6267.29 | 2.80% |
| 2025-07-16 | 9.10 | 9.18 | 0.08 | 0.88% | 9.06 | 9.21 | 46661 | 4277.53 | 1.94% |
| 2025-07-15 | 9.30 | 9.10 | -0.27 | -2.88% | 9.04 | 9.32 | 94825 | 8645.88 | 3.94% |
| 2025-07-14 | 9.33 | 9.37 | 0.02 | 0.21% | 9.28 | 9.39 | 46971 | 4392.32 | 1.95% |
| 2025-07-11 | 9.35 | 9.35 | 0.02 | 0.21% | 9.24 | 9.40 | 54684 | 5087.39 | 2.27% |
| 2025-07-10 | 9.31 | 9.33 | -0.01 | -0.11% | 9.27 | 9.38 | 53873 | 5022.52 | 2.24% |
| 2025-07-09 | 9.40 | 9.34 | -0.06 | -0.64% | 9.33 | 9.44 | 61043 | 5726.15 | 2.54% |
| 2025-07-08 | 9.34 | 9.40 | 0.06 | 0.64% | 9.32 | 9.42 | 51635 | 4844.22 | 2.15% |
| 2025-07-07 | 9.25 | 9.34 | 0.06 | 0.65% | 9.23 | 9.37 | 49176 | 4591.33 | 2.04% |
| 2025-07-04 | 9.50 | 9.28 | -0.16 | -1.69% | 9.27 | 9.55 | 72933 | 6809.49 | 3.03% |
| 2025-07-03 | 9.48 | 9.44 | -0.06 | -0.63% | 9.41 | 9.50 | 65370 | 6169.79 | 2.72% |
| 2025-07-02 | 9.35 | 9.50 | 0.13 | 1.39% | 9.34 | 9.58 | 127473 | 12098.18 | 5.30% |
| 2025-07-01 | 9.40 | 9.37 | -0.03 | -0.32% | 9.25 | 9.42 | 81313 | 7596.98 | 3.38% |
| 2025-06-30 | 9.39 | 9.40 | 0.01 | 0.11% | 9.35 | 9.43 | 84811 | 7962.55 | 3.53% |
| 2025-06-27 | 9.45 | 9.39 | -0.07 | -0.74% | 9.37 | 9.50 | 108788 | 10243.56 | 4.52% |
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。
