| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.93 | 9.97 | 0.06 | 0.61% | 9.86 | 10.14 | 82092 | 8184.91 | 3.41% |
| 2026-03-25 | 9.72 | 9.91 | 0.37 | 3.88% | 9.64 | 9.98 | 58864 | 5787.97 | 2.45% |
| 2026-03-24 | 9.33 | 9.54 | 0.39 | 4.26% | 9.12 | 9.55 | 61595 | 5768.83 | 2.56% |
| 2026-03-23 | 9.24 | 9.15 | -0.37 | -3.89% | 9.01 | 9.49 | 68147 | 6261.75 | 2.83% |
| 2026-03-20 | 9.87 | 9.52 | -0.25 | -2.56% | 9.47 | 9.96 | 53329 | 5118.63 | 2.22% |
| 2026-03-19 | 9.94 | 9.77 | -0.27 | -2.69% | 9.72 | 10.06 | 39594 | 3903.83 | 1.65% |
| 2026-03-18 | 9.97 | 10.04 | 0.07 | 0.70% | 9.81 | 10.09 | 28475 | 2841.62 | 1.18% |
| 2026-03-17 | 10.24 | 9.97 | -0.28 | -2.73% | 9.95 | 10.32 | 42571 | 4311.15 | 1.77% |
| 2026-03-16 | 10.15 | 10.25 | 0.17 | 1.69% | 10.08 | 10.30 | 41402 | 4228.36 | 1.72% |
| 2026-03-13 | 10.08 | 10.08 | 0.00 | 0.00% | 10.01 | 10.24 | 34926 | 3545.03 | 1.45% |
| 2026-03-12 | 10.13 | 10.08 | -0.11 | -1.08% | 10.06 | 10.26 | 37945 | 3843.46 | 1.58% |
| 2026-03-11 | 10.37 | 10.19 | -0.19 | -1.83% | 10.11 | 10.48 | 35441 | 3624.56 | 1.47% |
| 2026-03-10 | 10.35 | 10.38 | 0.17 | 1.67% | 10.24 | 10.39 | 34209 | 3539.48 | 1.42% |
| 2026-03-09 | 10.25 | 10.21 | -0.13 | -1.26% | 10.08 | 10.42 | 38667 | 3935.32 | 1.61% |
| 2026-03-06 | 10.06 | 10.34 | 0.29 | 2.89% | 9.97 | 10.36 | 44643 | 4566.93 | 1.86% |
| 2026-03-05 | 10.08 | 10.05 | 0.04 | 0.40% | 10.01 | 10.22 | 32335 | 3272.45 | 1.34% |
| 2026-03-04 | 10.01 | 10.01 | -0.17 | -1.67% | 9.89 | 10.21 | 51689 | 5185.05 | 2.15% |
| 2026-03-03 | 10.35 | 10.18 | -0.08 | -0.78% | 10.01 | 10.48 | 49110 | 5062.56 | 2.04% |
| 2026-03-02 | 10.60 | 10.26 | -0.49 | -4.56% | 10.21 | 10.60 | 67972 | 7028.27 | 2.83% |
| 2026-02-27 | 10.64 | 10.75 | 0.13 | 1.22% | 10.60 | 10.76 | 36843 | 3931.33 | 1.53% |
| 2026-02-26 | 10.87 | 10.62 | -0.26 | -2.39% | 10.60 | 10.92 | 42499 | 4550.28 | 1.77% |
| 2026-02-25 | 10.84 | 10.88 | 0.04 | 0.37% | 10.83 | 11.03 | 39084 | 4264.67 | 1.62% |
| 2026-02-24 | 10.62 | 10.84 | 0.26 | 2.46% | 10.62 | 10.85 | 41498 | 4472.56 | 1.73% |
| 2026-02-13 | 10.59 | 10.58 | -0.06 | -0.56% | 10.58 | 10.78 | 40686 | 4344.82 | 1.69% |
| 2026-02-12 | 10.88 | 10.64 | -0.28 | -2.56% | 10.63 | 10.99 | 64478 | 6936.51 | 2.68% |
| 2026-02-11 | 11.16 | 10.92 | -0.24 | -2.15% | 10.91 | 11.16 | 52653 | 5801.61 | 2.19% |
| 2026-02-10 | 11.34 | 11.16 | -0.12 | -1.06% | 11.06 | 11.34 | 60347 | 6732.80 | 2.51% |
| 2026-02-09 | 11.24 | 11.28 | 0.17 | 1.53% | 11.16 | 11.34 | 71234 | 8025.58 | 2.96% |
| 2026-02-06 | 11.47 | 11.11 | -0.37 | -3.22% | 11.08 | 11.57 | 117548 | 13176.90 | 4.89% |
| 2026-02-05 | 11.11 | 11.48 | 0.32 | 2.87% | 11.09 | 11.69 | 163795 | 18822.29 | 6.81% |
| 2026-02-04 | 11.03 | 11.16 | 0.18 | 1.64% | 10.97 | 11.24 | 58355 | 6516.21 | 2.43% |
| 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% |
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。
