| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.82 | 10.97 | 0.10 | 0.92% | 10.70 | 10.98 | 60155 | 6542.34 | 1.77% |
| 2026-02-02 | 11.11 | 10.87 | -0.13 | -1.18% | 10.80 | 11.11 | 78083 | 8575.41 | 2.30% |
| 2026-01-30 | 10.97 | 11.00 | -0.08 | -0.72% | 10.86 | 11.25 | 72387 | 7982.02 | 2.13% |
| 2026-01-29 | 10.92 | 11.08 | 0.16 | 1.47% | 10.76 | 11.16 | 89710 | 9855.50 | 2.65% |
| 2026-01-28 | 10.74 | 10.92 | 0.16 | 1.49% | 10.61 | 11.13 | 96504 | 10471.36 | 2.85% |
| 2026-01-27 | 11.09 | 10.76 | -0.42 | -3.76% | 10.60 | 11.15 | 98043 | 10550.81 | 2.89% |
| 2026-01-26 | 11.19 | 11.18 | -0.10 | -0.89% | 11.04 | 11.32 | 82582 | 9240.30 | 2.44% |
| 2026-01-23 | 11.23 | 11.28 | 0.03 | 0.27% | 11.21 | 11.41 | 80632 | 9109.09 | 2.38% |
| 2026-01-22 | 11.21 | 11.25 | -0.07 | -0.62% | 11.10 | 11.35 | 70128 | 7877.57 | 2.07% |
| 2026-01-21 | 11.21 | 11.32 | -0.07 | -0.61% | 10.99 | 11.36 | 91740 | 10264.28 | 2.71% |
| 2026-01-20 | 11.53 | 11.39 | -0.12 | -1.04% | 11.30 | 11.54 | 111821 | 12739.47 | 3.30% |
| 2026-01-19 | 10.99 | 11.51 | 0.52 | 4.73% | 10.94 | 11.53 | 192129 | 21866.56 | 5.67% |
| 2026-01-16 | 11.26 | 10.99 | 0.23 | 2.14% | 10.91 | 11.38 | 167555 | 18623.89 | 4.94% |
| 2026-01-15 | 10.64 | 10.76 | 0.12 | 1.13% | 10.51 | 10.95 | 108365 | 11679.92 | 3.20% |
| 2026-01-14 | 10.66 | 10.64 | -0.01 | -0.09% | 10.42 | 10.74 | 130900 | 13874.89 | 3.86% |
| 2026-01-13 | 10.75 | 10.65 | -0.09 | -0.84% | 10.54 | 10.89 | 131266 | 14083.25 | 3.87% |
| 2026-01-12 | 10.92 | 10.74 | -0.15 | -1.38% | 10.67 | 10.95 | 130135 | 13982.98 | 3.84% |
| 2026-01-09 | 10.94 | 10.89 | -0.05 | -0.46% | 10.71 | 10.98 | 134520 | 14539.72 | 3.97% |
| 2026-01-08 | 10.61 | 10.94 | 0.23 | 2.15% | 10.57 | 10.98 | 161818 | 17615.47 | 4.77% |
| 2026-01-07 | 10.67 | 10.71 | -0.03 | -0.28% | 10.61 | 10.88 | 112619 | 12129.07 | 3.32% |
| 2026-01-06 | 10.59 | 10.74 | 0.19 | 1.80% | 10.53 | 10.93 | 131070 | 14041.62 | 3.86% |
| 2026-01-05 | 10.53 | 10.55 | 0.03 | 0.29% | 10.46 | 10.72 | 106868 | 11287.35 | 3.15% |
| 2025-12-31 | 10.53 | 10.52 | -0.01 | -0.09% | 10.38 | 10.70 | 98006 | 10321.34 | 2.89% |
| 2025-12-30 | 10.66 | 10.53 | -0.20 | -1.86% | 10.48 | 10.71 | 145731 | 15443.47 | 4.30% |
| 2025-12-29 | 10.17 | 10.73 | 0.56 | 5.51% | 10.05 | 11.12 | 241339 | 25650.88 | 7.12% |
| 2025-12-26 | 10.46 | 10.17 | -0.29 | -2.77% | 10.15 | 10.46 | 88195 | 9038.36 | 2.60% |
| 2025-12-25 | 10.35 | 10.46 | 0.08 | 0.77% | 10.33 | 10.54 | 68644 | 7164.22 | 2.02% |
| 2025-12-24 | 10.40 | 10.38 | 0.04 | 0.39% | 10.21 | 10.50 | 80964 | 8426.09 | 2.39% |
| 2025-12-23 | 10.20 | 10.34 | 0.09 | 0.88% | 10.15 | 10.48 | 79899 | 8236.99 | 2.36% |
| 2025-12-22 | 10.31 | 10.25 | -0.06 | -0.58% | 10.20 | 10.43 | 66973 | 6902.44 | 1.97% |
| 2025-12-19 | 10.02 | 10.31 | 0.30 | 3.00% | 9.99 | 10.31 | 90141 | 9183.10 | 2.66% |
| 2025-12-18 | 10.11 | 10.01 | -0.17 | -1.67% | 9.97 | 10.18 | 56153 | 5647.26 | 1.66% |
| 2025-12-17 | 10.28 | 10.18 | -0.05 | -0.49% | 9.91 | 10.28 | 71202 | 7157.33 | 2.10% |
| 2025-12-16 | 10.45 | 10.23 | -0.26 | -2.48% | 10.22 | 10.54 | 85268 | 8792.60 | 2.51% |
| 2025-12-15 | 10.15 | 10.49 | 0.25 | 2.44% | 10.15 | 10.95 | 131025 | 13733.39 | 3.86% |
| 2025-12-12 | 9.87 | 10.24 | 0.28 | 2.81% | 9.87 | 10.30 | 80688 | 8223.21 | 2.38% |
| 2025-12-11 | 10.02 | 9.96 | -0.10 | -0.99% | 9.95 | 10.20 | 46425 | 4663.85 | 1.37% |
| 2025-12-10 | 10.14 | 10.06 | -0.04 | -0.40% | 9.98 | 10.15 | 51458 | 5173.48 | 1.52% |
| 2025-12-09 | 10.20 | 10.10 | -0.17 | -1.66% | 10.06 | 10.30 | 52171 | 5298.82 | 1.54% |
| 2025-12-08 | 10.21 | 10.27 | 0.10 | 0.98% | 10.11 | 10.37 | 76909 | 7890.20 | 2.27% |
| 2025-12-05 | 10.05 | 10.17 | 0.13 | 1.29% | 9.96 | 10.21 | 46080 | 4672.13 | 1.36% |
| 2025-12-04 | 10.13 | 10.04 | -0.09 | -0.89% | 9.94 | 10.19 | 47477 | 4767.89 | 1.40% |
| 2025-12-03 | 10.22 | 10.13 | -0.09 | -0.88% | 10.13 | 10.43 | 75901 | 7766.30 | 2.24% |
| 2025-12-02 | 10.17 | 10.22 | 0.04 | 0.39% | 10.07 | 10.24 | 77426 | 7872.61 | 2.28% |
| 2025-12-01 | 9.58 | 10.18 | 0.60 | 6.26% | 9.57 | 10.32 | 141390 | 14292.53 | 4.17% |
| 2025-11-28 | 9.47 | 9.58 | 0.11 | 1.16% | 9.37 | 9.64 | 41646 | 3981.86 | 1.23% |
| 2025-11-27 | 9.21 | 9.47 | 0.26 | 2.82% | 9.20 | 9.62 | 63896 | 6017.25 | 1.88% |
| 2025-11-26 | 9.45 | 9.21 | -0.23 | -2.44% | 9.16 | 9.51 | 58128 | 5402.52 | 1.71% |
| 2025-11-25 | 9.35 | 9.44 | 0.14 | 1.51% | 9.25 | 9.49 | 56003 | 5274.83 | 1.65% |
| 2025-11-24 | 9.19 | 9.30 | 0.11 | 1.20% | 9.15 | 9.36 | 55550 | 5141.66 | 1.64% |
| 2025-11-21 | 9.62 | 9.19 | -0.55 | -5.65% | 9.08 | 9.70 | 104845 | 9779.40 | 3.09% |
| 2025-11-20 | 9.97 | 9.74 | -0.15 | -1.52% | 9.68 | 10.02 | 64588 | 6320.24 | 1.90% |
| 2025-11-19 | 10.13 | 9.89 | -0.29 | -2.85% | 9.85 | 10.28 | 85515 | 8524.80 | 2.52% |
| 2025-11-18 | 10.50 | 10.18 | -0.33 | -3.14% | 10.10 | 10.50 | 91658 | 9349.50 | 2.70% |
| 2025-11-17 | 10.62 | 10.51 | -0.11 | -1.04% | 10.36 | 10.62 | 88720 | 9266.11 | 2.62% |
| 2025-11-14 | 10.51 | 10.62 | -0.10 | -0.93% | 10.51 | 10.74 | 98264 | 10463.50 | 2.90% |
| 2025-11-13 | 10.42 | 10.72 | 0.31 | 2.98% | 10.22 | 10.90 | 156948 | 16616.84 | 4.63% |
| 2025-11-12 | 10.57 | 10.41 | -0.26 | -2.44% | 10.40 | 10.63 | 130971 | 13721.32 | 3.86% |
| 2025-11-11 | 10.53 | 10.67 | 0.14 | 1.33% | 10.51 | 10.79 | 153967 | 16390.39 | 4.54% |
| 2025-11-10 | 10.47 | 10.53 | 0.18 | 1.74% | 10.39 | 10.77 | 190426 | 20102.28 | 5.61% |
| 2025-11-07 | 10.27 | 10.35 | 0.05 | 0.49% | 10.27 | 10.45 | 206752 | 21458.56 | 6.10% |
| 2025-11-06 | 10.49 | 10.30 | -0.46 | -4.28% | 10.27 | 10.55 | 342413 | 35480.17 | 10.10% |
| 2025-11-05 | 9.80 | 10.76 | 0.79 | 7.92% | 9.80 | 10.97 | 484296 | 50129.50 | 14.28% |
| 2025-11-04 | 9.38 | 9.97 | 0.57 | 6.06% | 9.38 | 10.34 | 309643 | 30681.25 | 9.13% |
| 2025-11-03 | 9.35 | 9.40 | 0.05 | 0.53% | 9.31 | 9.43 | 57486 | 5387.40 | 1.70% |
| 2025-10-31 | 9.37 | 9.35 | -0.23 | -2.40% | 9.33 | 9.54 | 92626 | 8716.51 | 2.73% |
| 2025-10-30 | 9.78 | 9.58 | -0.19 | -1.94% | 9.55 | 9.84 | 64892 | 6259.20 | 1.91% |
| 2025-10-29 | 9.68 | 9.77 | 0.12 | 1.24% | 9.63 | 9.84 | 85899 | 8366.75 | 2.53% |
| 2025-10-28 | 9.68 | 9.65 | -0.03 | -0.31% | 9.61 | 9.73 | 44375 | 4300.09 | 1.31% |
| 2025-10-27 | 9.76 | 9.68 | 0.00 | 0.00% | 9.55 | 9.76 | 55697 | 5386.53 | 1.64% |
| 2025-10-24 | 9.65 | 9.68 | 0.06 | 0.62% | 9.60 | 9.70 | 48644 | 4698.27 | 1.43% |
| 2025-10-23 | 9.53 | 9.62 | 0.08 | 0.84% | 9.38 | 9.65 | 50216 | 4778.68 | 1.48% |
| 2025-10-22 | 9.57 | 9.54 | -0.01 | -0.10% | 9.46 | 9.59 | 35143 | 3348.07 | 1.04% |
| 2025-10-21 | 9.47 | 9.55 | 0.08 | 0.84% | 9.42 | 9.56 | 41953 | 3995.37 | 1.24% |
| 2025-10-20 | 9.22 | 9.47 | 0.27 | 2.93% | 9.22 | 9.49 | 63420 | 5976.28 | 1.87% |
| 2025-10-17 | 9.61 | 9.20 | -0.45 | -4.66% | 9.17 | 9.65 | 78037 | 7293.71 | 2.30% |
| 2025-10-16 | 9.69 | 9.65 | -0.05 | -0.52% | 9.61 | 9.80 | 58113 | 5636.86 | 1.71% |
| 2025-10-15 | 9.41 | 9.70 | 0.25 | 2.65% | 9.41 | 9.74 | 75828 | 7270.15 | 2.24% |
| 2025-10-14 | 9.48 | 9.45 | -0.04 | -0.42% | 9.41 | 9.60 | 49586 | 4711.82 | 1.46% |
| 2025-10-13 | 9.27 | 9.49 | -0.01 | -0.11% | 9.03 | 9.49 | 55522 | 5179.50 | 1.64% |
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。
