| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.18 | 7.01 | -0.11 | -1.54% | 6.98 | 7.18 | 105436 | 7406.06 | 1.16% |
| 2025-12-11 | 7.25 | 7.12 | -0.12 | -1.66% | 7.10 | 7.27 | 59165 | 4223.48 | 0.65% |
| 2025-12-10 | 7.29 | 7.24 | -0.04 | -0.55% | 7.21 | 7.33 | 39796 | 2888.09 | 0.44% |
| 2025-12-09 | 7.34 | 7.28 | -0.08 | -1.09% | 7.27 | 7.39 | 31516 | 2304.47 | 0.35% |
| 2025-12-08 | 7.39 | 7.36 | -0.03 | -0.41% | 7.34 | 7.42 | 33297 | 2456.71 | 0.36% |
| 2025-12-05 | 7.29 | 7.39 | 0.09 | 1.23% | 7.24 | 7.39 | 22862 | 1677.26 | 0.25% |
| 2025-12-04 | 7.37 | 7.30 | -0.12 | -1.62% | 7.28 | 7.40 | 38631 | 2827.49 | 0.42% |
| 2025-12-03 | 7.48 | 7.42 | -0.06 | -0.80% | 7.36 | 7.49 | 40744 | 3017.26 | 0.45% |
| 2025-12-02 | 7.55 | 7.48 | -0.07 | -0.93% | 7.47 | 7.55 | 40653 | 3045.33 | 0.45% |
| 2025-12-01 | 7.56 | 7.55 | -0.02 | -0.26% | 7.52 | 7.59 | 49536 | 3740.21 | 0.54% |
| 2025-11-28 | 7.53 | 7.57 | 0.06 | 0.80% | 7.47 | 7.58 | 26735 | 2014.26 | 0.29% |
| 2025-11-27 | 7.52 | 7.51 | 0.01 | 0.13% | 7.47 | 7.56 | 34141 | 2566.86 | 0.37% |
| 2025-11-26 | 7.54 | 7.50 | -0.03 | -0.40% | 7.49 | 7.56 | 42532 | 3196.81 | 0.47% |
| 2025-11-25 | 7.56 | 7.53 | -0.03 | -0.40% | 7.49 | 7.59 | 39644 | 2991.71 | 0.43% |
| 2025-11-24 | 7.56 | 7.56 | 0.01 | 0.13% | 7.50 | 7.69 | 38042 | 2882.93 | 0.42% |
| 2025-11-21 | 7.65 | 7.55 | -0.15 | -1.95% | 7.54 | 7.77 | 65389 | 4988.18 | 0.72% |
| 2025-11-20 | 7.88 | 7.70 | -0.17 | -2.16% | 7.67 | 7.89 | 64201 | 4960.57 | 0.70% |
| 2025-11-19 | 7.81 | 7.87 | 0.10 | 1.29% | 7.69 | 7.87 | 67517 | 5263.19 | 0.74% |
| 2025-11-18 | 7.84 | 7.77 | -0.08 | -1.02% | 7.71 | 7.86 | 45872 | 3562.97 | 0.50% |
| 2025-11-17 | 7.90 | 7.85 | -0.02 | -0.25% | 7.81 | 7.90 | 48500 | 3810.31 | 0.53% |
| 2025-11-14 | 7.90 | 7.87 | -0.03 | -0.38% | 7.87 | 7.97 | 50094 | 3962.29 | 0.55% |
| 2025-11-13 | 7.89 | 7.90 | 0.02 | 0.25% | 7.83 | 7.93 | 41820 | 3300.25 | 0.46% |
| 2025-11-12 | 7.90 | 7.88 | -0.02 | -0.25% | 7.84 | 7.94 | 36024 | 2838.03 | 0.39% |
| 2025-11-11 | 7.86 | 7.90 | 0.03 | 0.38% | 7.79 | 7.92 | 45848 | 3606.54 | 0.50% |
| 2025-11-10 | 7.78 | 7.87 | 0.10 | 1.29% | 7.75 | 7.90 | 54751 | 4297.76 | 0.60% |
| 2025-11-07 | 7.68 | 7.77 | 0.07 | 0.91% | 7.67 | 7.80 | 47934 | 3718.67 | 0.53% |
| 2025-11-06 | 7.66 | 7.70 | 0.02 | 0.26% | 7.66 | 7.71 | 37126 | 2855.55 | 0.41% |
| 2025-11-05 | 7.62 | 7.68 | 0.05 | 0.66% | 7.60 | 7.71 | 36024 | 2761.75 | 0.39% |
| 2025-11-04 | 7.63 | 7.63 | -0.03 | -0.39% | 7.60 | 7.66 | 45301 | 3456.17 | 0.50% |
| 2025-11-03 | 7.67 | 7.66 | -0.01 | -0.13% | 7.60 | 7.79 | 66643 | 5089.11 | 0.73% |
| 2025-10-31 | 7.70 | 7.67 | -0.01 | -0.13% | 7.66 | 7.73 | 55747 | 4288.28 | 0.61% |
| 2025-10-30 | 7.98 | 7.68 | -0.38 | -4.71% | 7.68 | 7.98 | 125295 | 9755.96 | 1.37% |
| 2025-10-29 | 8.07 | 8.06 | -0.01 | -0.12% | 7.97 | 8.08 | 44530 | 3573.30 | 0.49% |
| 2025-10-28 | 8.08 | 8.07 | -0.01 | -0.12% | 8.04 | 8.13 | 50118 | 4050.99 | 0.55% |
| 2025-10-27 | 8.06 | 8.08 | 0.08 | 1.00% | 7.97 | 8.14 | 71742 | 5789.89 | 0.79% |
| 2025-10-24 | 8.03 | 8.00 | -0.04 | -0.50% | 7.99 | 8.07 | 56428 | 4524.36 | 0.62% |
| 2025-10-23 | 7.95 | 8.04 | 0.08 | 1.01% | 7.94 | 8.04 | 50700 | 4050.92 | 0.56% |
| 2025-10-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.96 | 8.02 | 38914 | 3107.05 | 0.43% |
| 2025-10-21 | 7.95 | 8.00 | 0.06 | 0.76% | 7.91 | 8.03 | 45210 | 3612.17 | 0.50% |
| 2025-10-20 | 7.95 | 7.94 | 0.01 | 0.13% | 7.86 | 7.99 | 46245 | 3657.18 | 0.51% |
| 2025-10-17 | 7.97 | 7.93 | -0.05 | -0.63% | 7.92 | 8.01 | 46371 | 3693.67 | 0.51% |
| 2025-10-16 | 8.04 | 7.98 | -0.05 | -0.62% | 7.94 | 8.08 | 47957 | 3834.76 | 0.53% |
| 2025-10-15 | 7.99 | 8.03 | 0.04 | 0.50% | 7.95 | 8.06 | 59389 | 4765.67 | 0.65% |
| 2025-10-14 | 8.00 | 7.99 | -0.01 | -0.13% | 7.97 | 8.05 | 59347 | 4750.77 | 0.65% |
| 2025-10-13 | 8.01 | 8.00 | -0.07 | -0.87% | 7.95 | 8.12 | 72286 | 5790.55 | 0.79% |
| 2025-10-10 | 7.92 | 8.07 | 0.16 | 2.02% | 7.89 | 8.08 | 59815 | 4791.53 | 0.66% |
| 2025-10-09 | 7.99 | 7.91 | -0.07 | -0.88% | 7.83 | 7.99 | 62899 | 4959.12 | 0.69% |
| 2025-09-30 | 7.99 | 7.98 | -0.05 | -0.62% | 7.96 | 8.07 | 43160 | 3456.31 | 0.47% |
| 2025-09-29 | 8.11 | 8.03 | -0.08 | -0.99% | 7.92 | 8.11 | 47297 | 3785.19 | 0.52% |
| 2025-09-26 | 8.01 | 8.11 | 0.12 | 1.50% | 7.93 | 8.12 | 50341 | 4050.86 | 0.55% |
| 2025-09-25 | 8.02 | 7.99 | -0.06 | -0.75% | 7.98 | 8.07 | 42257 | 3383.44 | 0.46% |
| 2025-09-24 | 8.01 | 8.05 | 0.00 | 0.00% | 7.98 | 8.11 | 48365 | 3891.84 | 0.53% |
| 2025-09-23 | 8.08 | 8.05 | -0.07 | -0.86% | 7.94 | 8.12 | 62729 | 5025.77 | 0.69% |
| 2025-09-22 | 8.25 | 8.12 | -0.15 | -1.81% | 8.10 | 8.32 | 46574 | 3793.50 | 0.51% |
| 2025-09-19 | 8.35 | 8.27 | -0.02 | -0.24% | 8.18 | 8.35 | 52956 | 4362.99 | 0.58% |
| 2025-09-18 | 8.58 | 8.29 | -0.27 | -3.15% | 8.28 | 8.58 | 97983 | 8228.97 | 1.07% |
| 2025-09-17 | 8.68 | 8.56 | -0.12 | -1.38% | 8.51 | 8.74 | 59030 | 5069.21 | 0.65% |
| 2025-09-16 | 8.84 | 8.68 | -0.17 | -1.92% | 8.59 | 8.88 | 70283 | 6096.66 | 0.77% |
| 2025-09-15 | 8.81 | 8.85 | 0.05 | 0.57% | 8.72 | 8.87 | 68756 | 6056.28 | 0.75% |
| 2025-09-12 | 8.84 | 8.80 | -0.05 | -0.56% | 8.74 | 8.89 | 65139 | 5737.32 | 0.71% |
| 2025-09-11 | 8.67 | 8.85 | 0.18 | 2.08% | 8.66 | 8.88 | 103795 | 9142.42 | 1.14% |
| 2025-09-10 | 8.67 | 8.67 | -0.01 | -0.12% | 8.60 | 8.72 | 47411 | 4108.83 | 0.52% |
| 2025-09-09 | 8.74 | 8.68 | -0.02 | -0.23% | 8.64 | 8.75 | 50216 | 4358.51 | 0.55% |
| 2025-09-08 | 8.49 | 8.70 | 0.19 | 2.23% | 8.49 | 8.79 | 93249 | 8102.66 | 1.02% |
| 2025-09-05 | 8.56 | 8.51 | -0.01 | -0.12% | 8.41 | 8.57 | 45845 | 3889.81 | 0.50% |
| 2025-09-04 | 8.43 | 8.52 | 0.09 | 1.07% | 8.35 | 8.56 | 62110 | 5271.81 | 0.68% |
| 2025-09-03 | 8.62 | 8.43 | -0.19 | -2.20% | 8.40 | 8.73 | 54870 | 4667.00 | 0.60% |
| 2025-09-02 | 8.63 | 8.62 | 0.02 | 0.23% | 8.51 | 8.65 | 56858 | 4883.88 | 0.62% |
| 2025-09-01 | 8.68 | 8.60 | -0.07 | -0.81% | 8.56 | 8.74 | 62769 | 5422.45 | 0.69% |
| 2025-08-29 | 8.66 | 8.67 | 0.01 | 0.12% | 8.62 | 8.78 | 59997 | 5219.56 | 0.66% |
| 2025-08-28 | 8.81 | 8.66 | -0.16 | -1.81% | 8.49 | 8.86 | 99451 | 8621.75 | 1.09% |
| 2025-08-27 | 9.05 | 8.82 | -0.20 | -2.22% | 8.80 | 9.06 | 99842 | 8884.26 | 1.09% |
| 2025-08-26 | 8.83 | 9.02 | 0.17 | 1.92% | 8.82 | 9.05 | 146368 | 13128.80 | 1.60% |
| 2025-08-25 | 8.91 | 8.85 | -0.06 | -0.67% | 8.83 | 8.94 | 81743 | 7241.77 | 0.90% |
| 2025-08-22 | 8.98 | 8.91 | -0.03 | -0.34% | 8.80 | 9.03 | 84843 | 7520.07 | 0.93% |
| 2025-08-21 | 8.88 | 8.94 | 0.06 | 0.68% | 8.86 | 8.98 | 83555 | 7466.10 | 0.92% |
| 2025-08-20 | 8.79 | 8.88 | 0.01 | 0.11% | 8.75 | 8.89 | 70027 | 6183.89 | 0.77% |
| 2025-08-19 | 8.91 | 8.87 | 0.03 | 0.34% | 8.81 | 8.97 | 87912 | 7810.04 | 0.96% |
| 2025-08-18 | 8.92 | 8.84 | -0.03 | -0.34% | 8.81 | 8.95 | 93226 | 8278.71 | 1.02% |
| 2025-08-15 | 8.95 | 8.87 | -0.04 | -0.45% | 8.78 | 8.96 | 70538 | 6243.09 | 0.77% |
禾丰股份(603609)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。
