| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 9.31 | 9.28 | -0.06 | -0.64% | 9.22 | 9.35 | 108561 | 10064.31 | 3.20% |
| 2025-06-16 | 9.31 | 9.34 | 0.07 | 0.76% | 9.14 | 9.35 | 115261 | 10701.21 | 3.40% |
| 2025-06-13 | 9.47 | 9.27 | -0.28 | -2.93% | 9.17 | 9.48 | 192470 | 17889.76 | 5.68% |
| 2025-06-12 | 9.57 | 9.55 | -0.02 | -0.21% | 9.45 | 9.70 | 189661 | 18124.43 | 5.59% |
| 2025-06-11 | 9.49 | 9.57 | 0.13 | 1.38% | 9.38 | 9.73 | 258862 | 24714.21 | 7.63% |
| 2025-06-10 | 9.68 | 9.44 | -0.23 | -2.38% | 9.36 | 9.70 | 277110 | 26354.86 | 8.17% |
| 2025-06-09 | 9.52 | 9.67 | 0.15 | 1.58% | 9.46 | 9.73 | 291807 | 28082.03 | 8.60% |
| 2025-06-06 | 10.07 | 9.52 | -0.85 | -8.20% | 9.50 | 10.08 | 447220 | 43640.49 | 13.19% |
| 2025-06-05 | 10.78 | 10.37 | -0.81 | -7.25% | 10.35 | 11.13 | 595161 | 63046.09 | 17.55% |
| 2025-06-04 | 11.68 | 11.18 | -0.52 | -4.44% | 11.14 | 12.86 | 845550 | 100808.78 | 24.93% |
| 2025-06-03 | 10.93 | 11.70 | 0.21 | 1.83% | 10.35 | 12.06 | 687828 | 76145.23 | 20.28% |
| 2025-05-30 | 11.22 | 11.49 | -0.31 | -2.63% | 10.62 | 12.35 | 779565 | 87187.42 | 22.99% |
| 2025-05-29 | 10.69 | 11.80 | 0.48 | 4.24% | 10.69 | 12.45 | 869295 | 100067.25 | 25.63% |
| 2025-05-28 | 11.32 | 11.32 | 1.03 | 10.01% | 10.51 | 11.32 | 692866 | 77475.52 | 20.43% |
| 2025-05-27 | 10.29 | 10.29 | 0.94 | 10.05% | 10.29 | 10.29 | 32500 | 3344.30 | 0.96% |
| 2025-05-26 | 8.49 | 9.35 | 0.85 | 10.00% | 8.43 | 9.35 | 216758 | 19633.94 | 6.39% |
| 2025-05-23 | 8.24 | 8.50 | 0.24 | 2.91% | 8.19 | 8.60 | 117887 | 9945.82 | 3.48% |
| 2025-05-22 | 8.36 | 8.35 | -0.04 | -0.48% | 8.27 | 8.55 | 60686 | 5115.05 | 1.79% |
| 2025-05-21 | 8.33 | 8.39 | 0.06 | 0.72% | 8.25 | 8.54 | 73566 | 6164.74 | 2.17% |
| 2025-05-20 | 8.29 | 8.33 | 0.08 | 0.97% | 8.16 | 8.34 | 48167 | 3983.02 | 1.42% |
| 2025-05-19 | 8.09 | 8.25 | 0.13 | 1.60% | 8.02 | 8.27 | 57377 | 4696.76 | 1.69% |
| 2025-05-16 | 8.02 | 8.12 | 0.10 | 1.25% | 8.00 | 8.19 | 44993 | 3657.46 | 1.33% |
| 2025-05-15 | 8.08 | 8.02 | -0.09 | -1.11% | 7.97 | 8.10 | 40433 | 3245.61 | 1.19% |
| 2025-05-14 | 8.16 | 8.11 | -0.04 | -0.49% | 8.04 | 8.20 | 50443 | 4092.63 | 1.49% |
| 2025-05-13 | 8.30 | 8.15 | -0.06 | -0.73% | 8.14 | 8.34 | 45945 | 3768.16 | 1.35% |
| 2025-05-12 | 8.16 | 8.21 | 0.10 | 1.23% | 8.12 | 8.24 | 48961 | 4004.79 | 1.44% |
| 2025-05-09 | 8.30 | 8.11 | -0.19 | -2.29% | 8.07 | 8.30 | 58393 | 4748.20 | 1.72% |
| 2025-05-08 | 8.01 | 8.30 | 0.30 | 3.75% | 7.94 | 8.37 | 99058 | 8120.12 | 2.92% |
| 2025-05-07 | 7.96 | 8.00 | 0.09 | 1.14% | 7.91 | 8.10 | 86149 | 6913.74 | 2.54% |
| 2025-05-06 | 7.81 | 7.91 | 0.15 | 1.93% | 7.75 | 7.92 | 122338 | 9564.02 | 3.61% |
| 2025-04-30 | 8.08 | 7.76 | -0.50 | -6.05% | 7.76 | 8.15 | 156073 | 12274.65 | 4.60% |
| 2025-04-29 | 8.12 | 8.26 | 0.09 | 1.10% | 8.12 | 8.33 | 46945 | 3879.22 | 1.38% |
| 2025-04-28 | 8.30 | 8.17 | -0.12 | -1.45% | 8.13 | 8.39 | 38335 | 3144.78 | 1.13% |
| 2025-04-25 | 8.35 | 8.29 | -0.09 | -1.07% | 8.28 | 8.49 | 36133 | 3010.40 | 1.07% |
| 2025-04-24 | 8.36 | 8.38 | 0.08 | 0.96% | 8.33 | 8.54 | 60839 | 5124.58 | 1.79% |
| 2025-04-23 | 8.23 | 8.30 | 0.11 | 1.34% | 8.23 | 8.37 | 44331 | 3683.06 | 1.31% |
| 2025-04-22 | 8.08 | 8.19 | 0.11 | 1.36% | 8.04 | 8.24 | 48012 | 3912.72 | 1.42% |
| 2025-04-21 | 7.99 | 8.08 | 0.05 | 0.62% | 7.93 | 8.09 | 33226 | 2670.18 | 0.98% |
| 2025-04-18 | 8.01 | 8.03 | 0.10 | 1.26% | 7.86 | 8.07 | 34378 | 2737.53 | 1.01% |
| 2025-04-17 | 7.86 | 7.93 | 0.07 | 0.89% | 7.81 | 8.02 | 36745 | 2925.11 | 1.08% |
| 2025-04-16 | 8.08 | 7.86 | -0.22 | -2.72% | 7.74 | 8.09 | 56128 | 4439.24 | 1.66% |
| 2025-04-15 | 8.05 | 8.08 | 0.00 | 0.00% | 8.00 | 8.23 | 53500 | 4320.92 | 1.58% |
| 2025-04-14 | 7.87 | 8.08 | 0.34 | 4.39% | 7.79 | 8.19 | 89046 | 7158.47 | 2.63% |
| 2025-04-11 | 7.75 | 7.74 | -0.05 | -0.64% | 7.71 | 7.88 | 57526 | 4474.02 | 1.70% |
| 2025-04-10 | 7.83 | 7.79 | 0.25 | 3.32% | 7.60 | 7.90 | 76070 | 5941.21 | 2.24% |
| 2025-04-09 | 7.20 | 7.54 | 0.14 | 1.89% | 6.72 | 7.58 | 106968 | 7704.81 | 3.15% |
| 2025-04-08 | 8.03 | 7.40 | -0.60 | -7.50% | 7.22 | 8.05 | 128704 | 9658.66 | 3.80% |
| 2025-04-07 | 8.57 | 8.00 | -0.89 | -10.01% | 8.00 | 8.57 | 58088 | 4713.66 | 1.71% |
| 2025-04-03 | 8.86 | 8.89 | -0.05 | -0.56% | 8.80 | 9.07 | 49972 | 4467.57 | 1.47% |
| 2025-04-02 | 8.96 | 8.94 | -0.08 | -0.89% | 8.88 | 9.05 | 53821 | 4820.02 | 1.59% |
| 2025-04-01 | 8.99 | 9.02 | 0.14 | 1.58% | 8.97 | 9.13 | 66234 | 5988.14 | 1.95% |
| 2025-03-31 | 9.06 | 8.88 | -0.21 | -2.31% | 8.76 | 9.15 | 72693 | 6461.15 | 2.14% |
| 2025-03-28 | 9.15 | 9.09 | -0.07 | -0.76% | 8.96 | 9.30 | 80176 | 7291.58 | 2.36% |
| 2025-03-27 | 9.40 | 9.16 | -0.25 | -2.66% | 9.11 | 9.46 | 95958 | 8827.20 | 2.83% |
| 2025-03-26 | 9.21 | 9.41 | 0.20 | 2.17% | 9.12 | 9.64 | 169192 | 15991.15 | 4.99% |
| 2025-03-25 | 9.43 | 9.21 | -0.22 | -2.33% | 9.10 | 9.66 | 165833 | 15471.00 | 4.89% |
| 2025-03-24 | 9.36 | 9.43 | 0.07 | 0.75% | 9.03 | 9.54 | 151088 | 13995.96 | 4.46% |
| 2025-03-21 | 9.31 | 9.36 | 0.04 | 0.43% | 9.14 | 9.46 | 127747 | 11888.52 | 3.77% |
| 2025-03-20 | 9.20 | 9.32 | 0.12 | 1.30% | 9.13 | 9.38 | 76389 | 7072.55 | 2.25% |
| 2025-03-19 | 9.18 | 9.20 | 0.02 | 0.22% | 9.15 | 9.40 | 93614 | 8652.85 | 2.76% |
| 2025-03-18 | 9.09 | 9.18 | 0.10 | 1.10% | 9.04 | 9.19 | 63603 | 5806.72 | 1.88% |
| 2025-03-17 | 9.15 | 9.08 | -0.06 | -0.66% | 9.05 | 9.20 | 73084 | 6657.06 | 2.15% |
| 2025-03-14 | 9.21 | 9.14 | -0.04 | -0.44% | 9.02 | 9.26 | 87403 | 7970.09 | 2.58% |
| 2025-03-13 | 9.06 | 9.18 | 0.12 | 1.32% | 8.94 | 9.20 | 114992 | 10449.23 | 3.39% |
| 2025-03-12 | 8.90 | 9.06 | 0.13 | 1.46% | 8.90 | 9.16 | 113354 | 10247.15 | 3.34% |
| 2025-03-11 | 8.78 | 8.93 | 0.05 | 0.56% | 8.75 | 8.94 | 78675 | 6983.85 | 2.32% |
| 2025-03-10 | 8.86 | 8.88 | -0.02 | -0.22% | 8.81 | 8.97 | 119480 | 10603.96 | 3.52% |
| 2025-03-07 | 9.18 | 8.90 | -0.23 | -2.52% | 8.87 | 9.30 | 320107 | 29027.87 | 9.44% |
| 2025-03-06 | 8.36 | 9.13 | 0.83 | 10.00% | 8.31 | 9.13 | 125801 | 11170.60 | 3.71% |
| 2025-03-05 | 8.41 | 8.30 | -0.13 | -1.54% | 8.21 | 8.44 | 32474 | 2690.18 | 0.96% |
| 2025-03-04 | 8.18 | 8.43 | 0.18 | 2.18% | 8.18 | 8.43 | 37156 | 3106.78 | 1.10% |
| 2025-03-03 | 8.26 | 8.25 | 0.01 | 0.12% | 8.21 | 8.40 | 47242 | 3926.37 | 1.39% |
| 2025-02-28 | 8.36 | 8.24 | -0.18 | -2.14% | 8.20 | 8.40 | 40737 | 3371.59 | 1.20% |
| 2025-02-27 | 8.57 | 8.42 | -0.11 | -1.29% | 8.27 | 8.61 | 57271 | 4811.79 | 1.69% |
| 2025-02-26 | 8.41 | 8.53 | 0.15 | 1.79% | 8.38 | 8.57 | 46687 | 3963.80 | 1.38% |
| 2025-02-25 | 8.43 | 8.38 | -0.10 | -1.18% | 8.36 | 8.49 | 40036 | 3366.60 | 1.18% |
| 2025-02-24 | 8.44 | 8.48 | 0.01 | 0.12% | 8.36 | 8.51 | 45723 | 3861.75 | 1.35% |
| 2025-02-21 | 8.57 | 8.47 | -0.08 | -0.94% | 8.41 | 8.58 | 36520 | 3092.83 | 1.08% |
| 2025-02-20 | 8.45 | 8.55 | 0.08 | 0.94% | 8.40 | 8.55 | 36784 | 3125.58 | 1.08% |
| 2025-02-19 | 8.39 | 8.47 | 0.05 | 0.59% | 8.37 | 8.53 | 33831 | 2869.13 | 1.00% |
汇金通(603577)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。
