| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.70 | 6.78 | 0.09 | 1.35% | 6.63 | 6.80 | 45556 | 3069.74 | 0.50% |
| 2026-03-24 | 6.65 | 6.69 | 0.14 | 2.14% | 6.50 | 6.76 | 62114 | 4091.25 | 0.68% |
| 2026-03-23 | 7.02 | 6.55 | -0.51 | -7.22% | 6.50 | 7.03 | 92013 | 6154.77 | 1.01% |
| 2026-03-20 | 7.19 | 7.06 | -0.08 | -1.12% | 7.06 | 7.20 | 45214 | 3215.30 | 0.50% |
| 2026-03-19 | 7.22 | 7.14 | -0.12 | -1.65% | 7.12 | 7.27 | 54924 | 3944.68 | 0.60% |
| 2026-03-18 | 7.34 | 7.26 | -0.05 | -0.68% | 7.20 | 7.35 | 47284 | 3428.99 | 0.52% |
| 2026-03-17 | 7.50 | 7.31 | -0.20 | -2.66% | 7.29 | 7.55 | 52709 | 3908.00 | 0.58% |
| 2026-03-16 | 7.52 | 7.51 | -0.01 | -0.13% | 7.49 | 7.62 | 51190 | 3861.56 | 0.56% |
| 2026-03-13 | 7.52 | 7.52 | -0.01 | -0.13% | 7.46 | 7.58 | 57113 | 4298.82 | 0.63% |
| 2026-03-12 | 7.47 | 7.53 | 0.07 | 0.94% | 7.40 | 7.55 | 59635 | 4471.98 | 0.66% |
| 2026-03-11 | 7.43 | 7.46 | 0.04 | 0.54% | 7.36 | 7.46 | 39112 | 2898.39 | 0.43% |
| 2026-03-10 | 7.45 | 7.42 | 0.04 | 0.54% | 7.33 | 7.45 | 45181 | 3341.68 | 0.50% |
| 2026-03-09 | 7.39 | 7.38 | -0.03 | -0.40% | 7.35 | 7.49 | 57459 | 4253.99 | 0.63% |
| 2026-03-06 | 7.16 | 7.41 | 0.25 | 3.49% | 7.13 | 7.41 | 82799 | 6066.89 | 0.91% |
| 2026-03-05 | 7.28 | 7.16 | -0.09 | -1.24% | 7.12 | 7.31 | 50410 | 3620.30 | 0.56% |
| 2026-03-04 | 7.32 | 7.25 | -0.07 | -0.96% | 7.22 | 7.39 | 49870 | 3638.45 | 0.55% |
| 2026-03-03 | 7.34 | 7.32 | -0.02 | -0.27% | 7.31 | 7.45 | 49224 | 3635.15 | 0.54% |
| 2026-03-02 | 7.37 | 7.34 | -0.06 | -0.81% | 7.30 | 7.47 | 38744 | 2855.39 | 0.43% |
| 2026-02-27 | 7.30 | 7.40 | 0.10 | 1.37% | 7.27 | 7.40 | 45098 | 3319.24 | 0.50% |
| 2026-02-26 | 7.31 | 7.30 | -0.01 | -0.14% | 7.26 | 7.38 | 37702 | 2753.40 | 0.42% |
| 2026-02-25 | 7.32 | 7.31 | 0.01 | 0.14% | 7.30 | 7.38 | 37374 | 2744.02 | 0.41% |
| 2026-02-24 | 7.26 | 7.30 | 0.11 | 1.53% | 7.20 | 7.31 | 38092 | 2766.50 | 0.42% |
| 2026-02-13 | 7.25 | 7.19 | -0.05 | -0.69% | 7.19 | 7.30 | 35120 | 2542.44 | 0.39% |
| 2026-02-12 | 7.40 | 7.24 | -0.14 | -1.90% | 7.23 | 7.40 | 56100 | 4082.69 | 0.62% |
| 2026-02-11 | 7.43 | 7.38 | -0.05 | -0.67% | 7.36 | 7.43 | 26854 | 1984.72 | 0.30% |
| 2026-02-10 | 7.45 | 7.43 | 0.00 | 0.00% | 7.36 | 7.45 | 31911 | 2363.79 | 0.35% |
| 2026-02-09 | 7.48 | 7.43 | 0.01 | 0.13% | 7.41 | 7.48 | 30719 | 2283.72 | 0.34% |
| 2026-02-06 | 7.35 | 7.42 | 0.01 | 0.13% | 7.35 | 7.47 | 37617 | 2792.28 | 0.41% |
| 2026-02-05 | 7.42 | 7.41 | -0.01 | -0.13% | 7.36 | 7.46 | 45409 | 3366.55 | 0.50% |
| 2026-02-04 | 7.33 | 7.42 | 0.14 | 1.92% | 7.27 | 7.42 | 59324 | 4362.88 | 0.65% |
| 2026-02-03 | 7.33 | 7.28 | -0.01 | -0.14% | 7.20 | 7.36 | 52935 | 3846.43 | 0.58% |
| 2026-02-02 | 7.49 | 7.29 | -0.20 | -2.67% | 7.29 | 7.49 | 61015 | 4502.81 | 0.67% |
| 2026-01-30 | 7.42 | 7.49 | 0.05 | 0.67% | 7.37 | 7.59 | 77593 | 5822.50 | 0.85% |
| 2026-01-29 | 7.34 | 7.44 | 0.10 | 1.36% | 7.31 | 7.44 | 54434 | 4030.46 | 0.60% |
| 2026-01-28 | 7.25 | 7.34 | 0.08 | 1.10% | 7.21 | 7.45 | 61863 | 4547.72 | 0.68% |
| 2026-01-27 | 7.36 | 7.26 | -0.12 | -1.63% | 7.16 | 7.36 | 53287 | 3856.69 | 0.59% |
| 2026-01-26 | 7.32 | 7.38 | 0.02 | 0.27% | 7.23 | 7.39 | 72803 | 5324.22 | 0.80% |
| 2026-01-23 | 7.37 | 7.36 | -0.01 | -0.14% | 7.33 | 7.39 | 34856 | 2563.91 | 0.38% |
| 2026-01-22 | 7.34 | 7.37 | 0.04 | 0.55% | 7.30 | 7.37 | 31616 | 2320.80 | 0.35% |
| 2026-01-21 | 7.36 | 7.33 | -0.03 | -0.41% | 7.29 | 7.36 | 36566 | 2677.29 | 0.40% |
| 2026-01-20 | 7.32 | 7.36 | 0.04 | 0.55% | 7.28 | 7.37 | 41314 | 3035.36 | 0.45% |
| 2026-01-19 | 7.25 | 7.32 | 0.09 | 1.24% | 7.24 | 7.33 | 35165 | 2568.45 | 0.39% |
| 2026-01-16 | 7.36 | 7.23 | -0.09 | -1.23% | 7.22 | 7.36 | 42542 | 3091.93 | 0.47% |
| 2026-01-15 | 7.21 | 7.32 | 0.09 | 1.24% | 7.20 | 7.35 | 48098 | 3507.16 | 0.53% |
| 2026-01-14 | 7.27 | 7.23 | -0.04 | -0.55% | 7.17 | 7.29 | 50291 | 3645.45 | 0.55% |
| 2026-01-13 | 7.35 | 7.27 | -0.05 | -0.68% | 7.26 | 7.35 | 52529 | 3830.68 | 0.58% |
| 2026-01-12 | 7.30 | 7.32 | 0.05 | 0.69% | 7.25 | 7.33 | 46098 | 3363.46 | 0.51% |
| 2026-01-09 | 7.22 | 7.27 | 0.06 | 0.83% | 7.19 | 7.28 | 41002 | 2966.60 | 0.45% |
| 2026-01-08 | 7.18 | 7.21 | 0.04 | 0.56% | 7.14 | 7.21 | 35619 | 2559.78 | 0.39% |
| 2026-01-07 | 7.17 | 7.17 | -0.01 | -0.14% | 7.15 | 7.20 | 40435 | 2902.93 | 0.44% |
| 2026-01-06 | 7.12 | 7.18 | 0.06 | 0.84% | 7.10 | 7.18 | 38814 | 2776.39 | 0.43% |
| 2026-01-05 | 7.11 | 7.12 | 0.03 | 0.42% | 7.05 | 7.12 | 35711 | 2533.98 | 0.39% |
| 2025-12-31 | 7.17 | 7.09 | -0.07 | -0.98% | 7.05 | 7.17 | 38912 | 2759.70 | 0.43% |
| 2025-12-30 | 7.10 | 7.16 | 0.07 | 0.99% | 7.04 | 7.20 | 49062 | 3494.38 | 0.54% |
| 2025-12-29 | 7.10 | 7.09 | 0.01 | 0.14% | 7.06 | 7.19 | 51060 | 3640.09 | 0.56% |
| 2025-12-26 | 7.09 | 7.08 | -0.02 | -0.28% | 7.06 | 7.12 | 22357 | 1584.56 | 0.25% |
| 2025-12-25 | 7.08 | 7.10 | 0.03 | 0.42% | 7.04 | 7.12 | 21893 | 1553.18 | 0.24% |
| 2025-12-24 | 7.10 | 7.07 | 0.00 | 0.00% | 7.01 | 7.10 | 22937 | 1618.63 | 0.25% |
| 2025-12-23 | 7.15 | 7.07 | -0.08 | -1.12% | 7.05 | 7.19 | 28065 | 1993.77 | 0.31% |
| 2025-12-22 | 7.16 | 7.15 | 0.00 | 0.00% | 7.11 | 7.18 | 33752 | 2411.50 | 0.37% |
| 2025-12-19 | 7.04 | 7.15 | 0.10 | 1.42% | 7.02 | 7.17 | 42510 | 3024.52 | 0.47% |
| 2025-12-18 | 7.02 | 7.05 | -0.01 | -0.14% | 6.99 | 7.12 | 42812 | 3026.77 | 0.47% |
| 2025-12-17 | 7.04 | 7.06 | 0.03 | 0.43% | 6.95 | 7.13 | 59758 | 4205.80 | 0.65% |
| 2025-12-16 | 7.02 | 7.03 | -0.02 | -0.28% | 6.97 | 7.11 | 40654 | 2857.10 | 0.45% |
| 2025-12-15 | 7.04 | 7.05 | 0.04 | 0.57% | 6.90 | 7.07 | 66001 | 4627.67 | 0.72% |
| 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% |
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。
