| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 8.54 | 8.42 | -0.13 | -1.52% | 8.37 | 8.62 | 41082 | 3493.44 | 1.21% |
| 2025-02-17 | 8.37 | 8.55 | 0.20 | 2.40% | 8.32 | 8.56 | 42034 | 3561.72 | 1.24% |
| 2025-02-14 | 8.42 | 8.35 | -0.04 | -0.48% | 8.29 | 8.45 | 32510 | 2719.25 | 0.96% |
| 2025-02-13 | 8.57 | 8.39 | -0.23 | -2.67% | 8.39 | 8.63 | 44456 | 3773.70 | 1.31% |
| 2025-02-12 | 8.61 | 8.62 | -0.01 | -0.12% | 8.54 | 8.69 | 40483 | 3486.95 | 1.19% |
| 2025-02-11 | 8.65 | 8.63 | 0.03 | 0.35% | 8.49 | 8.65 | 43652 | 3739.37 | 1.29% |
| 2025-02-10 | 8.53 | 8.60 | 0.06 | 0.70% | 8.47 | 8.62 | 43571 | 3723.02 | 1.28% |
| 2025-02-07 | 8.42 | 8.54 | 0.11 | 1.30% | 8.41 | 8.65 | 56616 | 4826.22 | 1.67% |
| 2025-02-06 | 8.21 | 8.43 | 0.22 | 2.68% | 8.17 | 8.44 | 41445 | 3440.46 | 1.22% |
| 2025-02-05 | 8.39 | 8.21 | -0.09 | -1.08% | 8.15 | 8.42 | 56931 | 4695.76 | 1.68% |
| 2025-01-27 | 8.44 | 8.30 | -0.09 | -1.07% | 8.29 | 8.51 | 48228 | 4049.83 | 1.42% |
| 2025-01-24 | 8.33 | 8.39 | -0.04 | -0.47% | 8.29 | 8.46 | 66217 | 5538.53 | 1.95% |
| 2025-01-23 | 8.76 | 8.43 | -0.17 | -1.98% | 8.43 | 8.86 | 77721 | 6666.50 | 2.29% |
| 2025-01-22 | 8.70 | 8.60 | 0.01 | 0.12% | 8.52 | 8.78 | 84053 | 7260.86 | 2.48% |
| 2025-01-21 | 8.87 | 8.59 | -0.02 | -0.23% | 8.54 | 8.98 | 124394 | 10811.14 | 3.67% |
| 2025-01-20 | 8.38 | 8.61 | 0.23 | 2.74% | 8.38 | 8.69 | 89875 | 7727.88 | 2.65% |
| 2025-01-17 | 8.09 | 8.38 | 0.29 | 3.58% | 8.06 | 8.50 | 67014 | 5550.80 | 1.98% |
| 2025-01-16 | 8.09 | 8.09 | 0.00 | 0.00% | 7.98 | 8.18 | 38984 | 3154.83 | 1.15% |
| 2025-01-15 | 8.11 | 8.09 | -0.02 | -0.25% | 8.01 | 8.18 | 31619 | 2550.56 | 0.93% |
| 2025-01-14 | 7.60 | 8.11 | 0.47 | 6.15% | 7.60 | 8.12 | 49097 | 3910.06 | 1.45% |
| 2025-01-13 | 7.70 | 7.64 | -0.11 | -1.42% | 7.44 | 7.70 | 36018 | 2733.22 | 1.06% |
| 2025-01-10 | 7.99 | 7.75 | -0.22 | -2.76% | 7.75 | 8.06 | 30493 | 2408.96 | 0.90% |
| 2025-01-09 | 7.96 | 7.97 | -0.03 | -0.38% | 7.93 | 8.08 | 31570 | 2527.78 | 0.93% |
| 2025-01-08 | 7.99 | 8.00 | 0.01 | 0.13% | 7.73 | 8.04 | 43615 | 3444.19 | 1.29% |
| 2025-01-07 | 7.73 | 7.99 | 0.26 | 3.36% | 7.70 | 7.99 | 39293 | 3085.53 | 1.16% |
| 2025-01-06 | 7.51 | 7.73 | 0.16 | 2.11% | 7.23 | 7.79 | 46452 | 3534.33 | 1.37% |
| 2025-01-03 | 7.91 | 7.57 | -0.33 | -4.18% | 7.46 | 8.05 | 51709 | 4011.66 | 1.52% |
| 2025-01-02 | 7.95 | 7.90 | -0.09 | -1.13% | 7.84 | 8.17 | 52736 | 4229.57 | 1.55% |
| 2024-12-31 | 8.29 | 7.99 | -0.32 | -3.85% | 7.98 | 8.30 | 48018 | 3884.73 | 1.42% |
| 2024-12-30 | 8.22 | 8.31 | 0.00 | 0.00% | 8.08 | 8.40 | 55279 | 4563.24 | 1.63% |
| 2024-12-27 | 8.05 | 8.31 | 0.25 | 3.10% | 8.05 | 8.36 | 58955 | 4889.41 | 1.74% |
| 2024-12-26 | 7.92 | 8.06 | 0.12 | 1.51% | 7.87 | 8.17 | 40607 | 3281.32 | 1.20% |
| 2024-12-25 | 8.05 | 7.94 | -0.14 | -1.73% | 7.76 | 8.08 | 52390 | 4140.28 | 1.54% |
| 2024-12-24 | 7.89 | 8.08 | 0.27 | 3.46% | 7.89 | 8.17 | 55382 | 4457.66 | 1.63% |
| 2024-12-23 | 8.21 | 7.81 | -0.44 | -5.33% | 7.70 | 8.31 | 49967 | 3979.32 | 1.47% |
| 2024-12-20 | 8.24 | 8.25 | -0.03 | -0.36% | 8.21 | 8.35 | 36637 | 3032.80 | 1.08% |
| 2024-12-19 | 8.07 | 8.28 | 0.11 | 1.35% | 8.02 | 8.30 | 45288 | 3704.10 | 1.34% |
| 2024-12-18 | 8.28 | 8.17 | -0.11 | -1.33% | 8.03 | 8.31 | 57640 | 4718.09 | 1.70% |
| 2024-12-17 | 8.70 | 8.28 | -0.56 | -6.33% | 8.23 | 8.79 | 80376 | 6805.65 | 2.37% |
| 2024-12-16 | 8.84 | 8.84 | 0.00 | 0.00% | 8.78 | 9.04 | 57470 | 5113.66 | 1.69% |
| 2024-12-13 | 8.97 | 8.84 | -0.14 | -1.56% | 8.81 | 8.98 | 45627 | 4054.92 | 1.35% |
| 2024-12-12 | 8.93 | 8.98 | 0.00 | 0.00% | 8.85 | 8.99 | 48466 | 4326.42 | 1.43% |
| 2024-12-11 | 8.79 | 8.98 | 0.15 | 1.70% | 8.78 | 8.99 | 56938 | 5077.14 | 1.68% |
| 2024-12-10 | 9.09 | 8.83 | -0.14 | -1.56% | 8.81 | 9.15 | 77681 | 6956.63 | 2.29% |
| 2024-12-09 | 8.74 | 8.97 | 0.23 | 2.63% | 8.68 | 9.15 | 104174 | 9264.53 | 3.07% |
| 2024-12-06 | 8.80 | 8.74 | -0.10 | -1.13% | 8.68 | 8.84 | 67137 | 5867.60 | 1.98% |
| 2024-12-05 | 8.82 | 8.84 | -0.08 | -0.90% | 8.71 | 8.90 | 71161 | 6263.81 | 2.10% |
| 2024-12-04 | 8.89 | 8.92 | 0.03 | 0.34% | 8.79 | 9.05 | 103828 | 9267.81 | 3.06% |
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。
