| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.50 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 37622 | 3209.75 | 0.41% |
| 2025-07-03 | 8.67 | 8.51 | -0.09 | -1.05% | 8.45 | 8.74 | 67186 | 5750.76 | 0.74% |
| 2025-07-02 | 8.33 | 8.60 | 0.27 | 3.24% | 8.29 | 8.64 | 97551 | 8242.35 | 1.07% |
| 2025-07-01 | 8.25 | 8.33 | 0.07 | 0.85% | 8.22 | 8.34 | 37832 | 3132.49 | 0.41% |
| 2025-06-30 | 8.25 | 8.26 | 0.02 | 0.24% | 8.21 | 8.29 | 31491 | 2595.88 | 0.35% |
| 2025-06-27 | 8.24 | 8.24 | 0.02 | 0.24% | 8.18 | 8.28 | 33836 | 2787.65 | 0.37% |
| 2025-06-26 | 8.25 | 8.22 | -0.07 | -0.84% | 8.20 | 8.29 | 43558 | 3588.56 | 0.48% |
| 2025-06-25 | 8.26 | 8.29 | 0.04 | 0.48% | 8.22 | 8.32 | 40738 | 3372.20 | 0.45% |
| 2025-06-24 | 8.20 | 8.25 | 0.04 | 0.49% | 8.20 | 8.28 | 30003 | 2474.81 | 0.33% |
| 2025-06-23 | 8.22 | 8.21 | -0.01 | -0.12% | 8.16 | 8.28 | 27532 | 2256.79 | 0.30% |
| 2025-06-20 | 8.28 | 8.22 | -0.02 | -0.24% | 8.19 | 8.35 | 29347 | 2422.55 | 0.32% |
| 2025-06-19 | 8.31 | 8.24 | -0.06 | -0.72% | 8.19 | 8.34 | 36364 | 2996.17 | 0.40% |
| 2025-06-18 | 8.44 | 8.30 | -0.15 | -1.78% | 8.28 | 8.44 | 33882 | 2823.65 | 0.37% |
| 2025-06-17 | 8.48 | 8.45 | 0.02 | 0.24% | 8.41 | 8.52 | 29191 | 2467.70 | 0.32% |
| 2025-06-16 | 8.52 | 8.43 | -0.09 | -1.06% | 8.41 | 8.56 | 40595 | 3435.88 | 0.44% |
| 2025-06-13 | 8.46 | 8.52 | 0.02 | 0.24% | 8.37 | 8.55 | 70601 | 5980.87 | 0.77% |
| 2025-06-12 | 8.70 | 8.50 | -0.25 | -2.86% | 8.45 | 8.74 | 74753 | 6389.74 | 0.82% |
| 2025-06-11 | 8.77 | 8.75 | -0.03 | -0.34% | 8.70 | 8.82 | 45656 | 3998.61 | 0.50% |
| 2025-06-10 | 8.82 | 8.78 | -0.03 | -0.34% | 8.72 | 8.94 | 43172 | 3788.74 | 0.47% |
| 2025-06-09 | 8.90 | 8.86 | -0.03 | -0.34% | 8.83 | 8.94 | 30327 | 2694.44 | 0.33% |
| 2025-06-06 | 8.85 | 8.89 | 0.03 | 0.34% | 8.83 | 8.94 | 27247 | 2419.70 | 0.30% |
| 2025-06-05 | 9.06 | 8.86 | -0.20 | -2.21% | 8.85 | 9.10 | 45433 | 4057.22 | 0.50% |
| 2025-06-04 | 8.99 | 9.06 | 0.08 | 0.89% | 8.85 | 9.08 | 49232 | 4429.29 | 0.54% |
| 2025-06-03 | 8.80 | 8.98 | 0.13 | 1.47% | 8.74 | 9.00 | 63798 | 5702.68 | 0.70% |
| 2025-05-30 | 8.72 | 8.85 | 0.17 | 1.96% | 8.68 | 8.99 | 65258 | 5775.39 | 0.72% |
| 2025-05-29 | 8.78 | 8.68 | -0.12 | -1.36% | 8.67 | 8.79 | 41834 | 3640.50 | 0.46% |
| 2025-05-28 | 8.83 | 8.80 | -0.03 | -0.34% | 8.75 | 8.91 | 23795 | 2099.93 | 0.26% |
| 2025-05-27 | 8.75 | 8.83 | 0.14 | 1.61% | 8.69 | 8.84 | 32464 | 2847.47 | 0.36% |
| 2025-05-26 | 8.60 | 8.69 | 0.04 | 0.46% | 8.57 | 8.71 | 29029 | 2512.61 | 0.32% |
| 2025-05-23 | 8.88 | 8.65 | -0.09 | -1.03% | 8.65 | 8.89 | 40355 | 3514.07 | 0.44% |
| 2025-05-22 | 8.86 | 8.74 | -0.18 | -2.02% | 8.66 | 8.91 | 63647 | 5570.34 | 0.70% |
| 2025-05-21 | 9.00 | 8.92 | -0.14 | -1.55% | 8.85 | 9.13 | 59188 | 5295.94 | 0.65% |
| 2025-05-20 | 8.84 | 9.06 | 0.21 | 2.37% | 8.80 | 9.23 | 92843 | 8390.54 | 1.02% |
| 2025-05-19 | 8.64 | 8.85 | 0.24 | 2.79% | 8.64 | 8.87 | 63522 | 5583.19 | 0.70% |
| 2025-05-16 | 8.71 | 8.61 | -0.10 | -1.15% | 8.56 | 8.71 | 45286 | 3908.56 | 0.50% |
| 2025-05-15 | 8.60 | 8.71 | 0.11 | 1.28% | 8.59 | 8.74 | 56595 | 4912.69 | 0.62% |
| 2025-05-14 | 8.50 | 8.60 | 0.03 | 0.35% | 8.48 | 8.61 | 35247 | 3019.08 | 0.39% |
| 2025-05-13 | 8.53 | 8.57 | 0.07 | 0.82% | 8.42 | 8.58 | 41838 | 3552.71 | 0.46% |
| 2025-05-12 | 8.51 | 8.50 | -0.01 | -0.12% | 8.38 | 8.54 | 55094 | 4660.46 | 0.60% |
| 2025-05-09 | 8.58 | 8.51 | -0.04 | -0.47% | 8.48 | 8.60 | 31071 | 2648.26 | 0.34% |
| 2025-05-08 | 8.51 | 8.55 | -0.03 | -0.35% | 8.43 | 8.59 | 54929 | 4688.95 | 0.60% |
| 2025-05-07 | 8.42 | 8.58 | 0.21 | 2.51% | 8.39 | 8.67 | 112648 | 9645.68 | 1.23% |
| 2025-05-06 | 8.36 | 8.37 | 0.02 | 0.24% | 8.23 | 8.43 | 92613 | 7694.38 | 1.01% |
| 2025-04-30 | 8.44 | 8.35 | -0.09 | -1.07% | 8.33 | 8.50 | 54217 | 4554.52 | 0.59% |
| 2025-04-29 | 8.28 | 8.44 | 0.18 | 2.18% | 8.22 | 8.49 | 65880 | 5533.61 | 0.72% |
| 2025-04-28 | 8.42 | 8.26 | -0.04 | -0.48% | 8.19 | 8.54 | 80531 | 6713.81 | 0.88% |
| 2025-04-25 | 8.40 | 8.30 | -0.13 | -1.54% | 8.25 | 8.50 | 67828 | 5681.05 | 0.74% |
| 2025-04-24 | 8.33 | 8.43 | 0.11 | 1.32% | 8.28 | 8.54 | 74017 | 6255.41 | 0.81% |
| 2025-04-23 | 8.31 | 8.32 | -0.04 | -0.48% | 8.27 | 8.43 | 50825 | 4239.19 | 0.55% |
| 2025-04-22 | 8.28 | 8.36 | 0.08 | 0.97% | 8.23 | 8.37 | 55327 | 4601.22 | 0.60% |
| 2025-04-21 | 8.17 | 8.28 | 0.10 | 1.22% | 8.10 | 8.28 | 50629 | 4154.96 | 0.55% |
| 2025-04-18 | 8.25 | 8.18 | -0.19 | -2.27% | 8.14 | 8.36 | 57697 | 4734.63 | 0.63% |
| 2025-04-17 | 8.27 | 8.37 | 0.00 | 0.00% | 8.20 | 8.41 | 66946 | 5588.69 | 0.73% |
| 2025-04-16 | 8.44 | 8.37 | -0.12 | -1.41% | 8.20 | 8.48 | 98913 | 8236.72 | 1.08% |
| 2025-04-15 | 8.72 | 8.49 | -0.24 | -2.75% | 8.33 | 8.72 | 136610 | 11551.08 | 1.49% |
| 2025-04-14 | 8.19 | 8.73 | 0.50 | 6.08% | 8.19 | 8.89 | 235578 | 20092.82 | 2.56% |
| 2025-04-11 | 8.48 | 8.23 | -0.36 | -4.19% | 8.19 | 8.52 | 135744 | 11255.42 | 1.48% |
| 2025-04-10 | 8.35 | 8.59 | 0.04 | 0.47% | 8.25 | 8.74 | 206912 | 17659.70 | 2.25% |
| 2025-04-09 | 8.74 | 8.55 | -0.41 | -4.58% | 8.35 | 9.25 | 284136 | 24607.01 | 3.09% |
| 2025-04-08 | 8.30 | 8.96 | 0.71 | 8.61% | 8.08 | 9.00 | 299198 | 25663.15 | 3.25% |
| 2025-04-07 | 8.00 | 8.25 | 0.21 | 2.61% | 7.84 | 8.44 | 204407 | 16642.84 | 2.22% |
| 2025-04-03 | 7.90 | 8.04 | 0.09 | 1.13% | 7.90 | 8.09 | 50351 | 4045.10 | 0.55% |
| 2025-04-02 | 7.84 | 7.95 | 0.07 | 0.89% | 7.81 | 7.98 | 51287 | 4060.39 | 0.56% |
| 2025-04-01 | 7.72 | 7.88 | 0.18 | 2.34% | 7.70 | 7.92 | 53176 | 4172.18 | 0.58% |
| 2025-03-31 | 7.86 | 7.70 | -0.11 | -1.41% | 7.69 | 7.87 | 50396 | 3916.26 | 0.55% |
| 2025-03-28 | 7.90 | 7.81 | -0.06 | -0.76% | 7.75 | 7.90 | 43007 | 3363.42 | 0.47% |
| 2025-03-27 | 7.90 | 7.87 | -0.05 | -0.63% | 7.84 | 7.97 | 48286 | 3814.24 | 0.53% |
| 2025-03-26 | 7.80 | 7.92 | 0.13 | 1.67% | 7.73 | 7.99 | 71542 | 5644.90 | 0.78% |
| 2025-03-25 | 7.63 | 7.79 | 0.16 | 2.10% | 7.58 | 7.79 | 55552 | 4271.42 | 0.60% |
| 2025-03-24 | 7.63 | 7.63 | 0.03 | 0.39% | 7.53 | 7.68 | 46662 | 3542.00 | 0.51% |
| 2025-03-21 | 7.64 | 7.60 | -0.04 | -0.52% | 7.56 | 7.69 | 39678 | 3023.62 | 0.43% |
| 2025-03-20 | 7.65 | 7.64 | -0.01 | -0.13% | 7.61 | 7.70 | 44084 | 3378.54 | 0.48% |
| 2025-03-19 | 7.71 | 7.65 | -0.10 | -1.29% | 7.62 | 7.71 | 41951 | 3213.86 | 0.46% |
| 2025-03-18 | 7.84 | 7.75 | -0.08 | -1.02% | 7.69 | 7.85 | 48924 | 3787.77 | 0.53% |
| 2025-03-17 | 7.77 | 7.83 | 0.06 | 0.77% | 7.77 | 7.88 | 58617 | 4593.63 | 0.64% |
| 2025-03-14 | 7.76 | 7.77 | 0.03 | 0.39% | 7.71 | 7.80 | 64112 | 4973.60 | 0.70% |
| 2025-03-13 | 7.75 | 7.74 | -0.01 | -0.13% | 7.69 | 7.87 | 62001 | 4825.21 | 0.67% |
| 2025-03-12 | 7.66 | 7.75 | 0.08 | 1.04% | 7.59 | 7.80 | 83612 | 6439.22 | 0.91% |
| 2025-03-11 | 7.53 | 7.67 | 0.09 | 1.19% | 7.50 | 7.67 | 69338 | 5274.96 | 0.75% |
| 2025-03-10 | 7.60 | 7.58 | 0.07 | 0.93% | 7.55 | 7.65 | 56892 | 4314.70 | 0.62% |
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。
