| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.23 | 8.97 | -0.21 | -2.29% | 8.96 | 9.23 | 62536 | 5673.41 | 2.60% |
| 2025-05-22 | 9.42 | 9.18 | -0.21 | -2.24% | 9.15 | 9.47 | 73875 | 6858.46 | 3.07% |
| 2025-05-21 | 9.54 | 9.39 | -0.15 | -1.57% | 9.34 | 9.64 | 80018 | 7537.61 | 3.33% |
| 2025-05-20 | 9.45 | 9.54 | 0.15 | 1.60% | 9.37 | 9.65 | 123697 | 11766.05 | 5.14% |
| 2025-05-19 | 9.12 | 9.39 | 0.27 | 2.96% | 9.10 | 9.39 | 98227 | 9122.94 | 4.08% |
| 2025-05-16 | 9.28 | 9.12 | -0.16 | -1.72% | 9.07 | 9.32 | 65663 | 5990.22 | 2.73% |
| 2025-05-15 | 9.09 | 9.28 | 0.16 | 1.75% | 9.06 | 9.35 | 106792 | 9867.96 | 4.44% |
| 2025-05-14 | 9.11 | 9.12 | -0.02 | -0.22% | 9.02 | 9.18 | 55638 | 5056.93 | 2.31% |
| 2025-05-13 | 9.21 | 9.14 | -0.03 | -0.33% | 9.12 | 9.26 | 63227 | 5800.90 | 2.63% |
| 2025-05-12 | 9.33 | 9.17 | -0.07 | -0.76% | 9.13 | 9.33 | 71208 | 6540.01 | 2.96% |
| 2025-05-09 | 9.30 | 9.24 | -0.10 | -1.07% | 9.15 | 9.39 | 72901 | 6750.60 | 3.03% |
| 2025-05-08 | 9.05 | 9.34 | 0.27 | 2.98% | 8.93 | 9.39 | 128525 | 11940.20 | 5.34% |
| 2025-05-07 | 9.10 | 9.07 | 0.05 | 0.55% | 8.95 | 9.25 | 102710 | 9334.15 | 4.27% |
| 2025-05-06 | 8.85 | 9.02 | 0.33 | 3.80% | 8.79 | 9.03 | 101175 | 9045.02 | 4.21% |
| 2025-04-30 | 8.72 | 8.69 | -0.04 | -0.46% | 8.65 | 8.87 | 83316 | 7303.76 | 3.46% |
| 2025-04-29 | 8.50 | 8.73 | 0.11 | 1.28% | 8.50 | 8.84 | 90960 | 7962.41 | 3.78% |
| 2025-04-28 | 8.94 | 8.62 | -0.53 | -5.79% | 8.54 | 9.09 | 142659 | 12368.53 | 5.93% |
| 2025-04-25 | 9.32 | 9.15 | -0.35 | -3.68% | 9.10 | 9.49 | 121693 | 11259.21 | 5.06% |
| 2025-04-24 | 9.50 | 9.50 | -0.08 | -0.84% | 9.01 | 9.58 | 203296 | 18885.96 | 8.45% |
| 2025-04-23 | 10.05 | 9.58 | -0.80 | -7.71% | 9.55 | 10.19 | 264753 | 25877.05 | 11.01% |
| 2025-04-22 | 10.04 | 10.38 | 0.46 | 4.64% | 9.71 | 10.43 | 343841 | 34958.52 | 14.30% |
| 2025-04-21 | 9.90 | 9.92 | -0.15 | -1.49% | 9.55 | 10.18 | 270185 | 26783.29 | 11.23% |
| 2025-04-18 | 10.79 | 10.07 | -0.38 | -3.64% | 9.98 | 11.10 | 482684 | 50829.76 | 20.07% |
| 2025-04-17 | 9.51 | 10.45 | 0.95 | 10.00% | 9.29 | 10.45 | 211372 | 21256.71 | 8.79% |
| 2025-04-16 | 9.45 | 9.50 | 0.05 | 0.53% | 9.03 | 9.63 | 194256 | 18174.20 | 8.08% |
| 2025-04-15 | 9.86 | 9.45 | 0.15 | 1.61% | 9.42 | 9.98 | 279654 | 27051.91 | 11.63% |
| 2025-04-14 | 9.07 | 9.30 | 0.26 | 2.88% | 9.04 | 9.42 | 137500 | 12787.48 | 5.72% |
| 2025-04-11 | 9.25 | 9.04 | -0.30 | -3.21% | 9.03 | 9.63 | 190286 | 17536.03 | 7.91% |
| 2025-04-10 | 8.85 | 9.34 | 0.48 | 5.42% | 8.72 | 9.50 | 187521 | 17312.89 | 7.80% |
| 2025-04-09 | 8.55 | 8.86 | 0.20 | 2.31% | 7.94 | 8.96 | 154220 | 13088.55 | 6.41% |
| 2025-04-08 | 8.00 | 8.66 | 0.46 | 5.61% | 8.00 | 8.79 | 148309 | 12633.58 | 6.17% |
| 2025-04-07 | 8.75 | 8.20 | -0.91 | -9.99% | 8.20 | 8.81 | 85224 | 7123.66 | 3.54% |
| 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% |
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。
