| 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 | 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% |
| 2025-03-07 | 7.49 | 7.51 | 0.00 | 0.00% | 7.43 | 7.54 | 46378 | 3475.68 | 0.50% |
| 2025-03-06 | 7.53 | 7.51 | 0.00 | 0.00% | 7.44 | 7.53 | 54290 | 4061.77 | 0.59% |
| 2025-03-05 | 7.67 | 7.51 | -0.08 | -1.05% | 7.48 | 7.68 | 59886 | 4513.98 | 0.65% |
| 2025-03-04 | 7.57 | 7.59 | 0.00 | 0.00% | 7.49 | 7.60 | 55530 | 4185.00 | 0.60% |
| 2025-03-03 | 7.52 | 7.59 | 0.09 | 1.20% | 7.52 | 7.69 | 99598 | 7590.46 | 1.08% |
| 2025-02-28 | 7.53 | 7.50 | -0.05 | -0.66% | 7.48 | 7.62 | 72593 | 5473.19 | 0.79% |
| 2025-02-27 | 7.61 | 7.55 | -0.05 | -0.66% | 7.47 | 7.62 | 92156 | 6942.02 | 1.00% |
| 2025-02-26 | 7.43 | 7.60 | 0.35 | 4.83% | 7.43 | 7.80 | 149448 | 11309.55 | 1.63% |
| 2025-02-25 | 7.40 | 7.25 | -0.19 | -2.55% | 7.24 | 7.41 | 73529 | 5361.38 | 0.80% |
| 2025-02-24 | 7.38 | 7.44 | 0.06 | 0.81% | 7.38 | 7.56 | 87361 | 6534.49 | 0.95% |
| 2025-02-21 | 7.40 | 7.38 | 0.00 | 0.00% | 7.29 | 7.43 | 60385 | 4432.01 | 0.66% |
| 2025-02-20 | 7.46 | 7.38 | -0.09 | -1.20% | 7.37 | 7.47 | 55769 | 4124.80 | 0.61% |
| 2025-02-19 | 7.37 | 7.47 | 0.09 | 1.22% | 7.29 | 7.48 | 67853 | 5002.68 | 0.74% |
| 2025-02-18 | 7.46 | 7.38 | -0.07 | -0.94% | 7.37 | 7.49 | 59960 | 4454.62 | 0.65% |
| 2025-02-17 | 7.52 | 7.45 | -0.04 | -0.53% | 7.42 | 7.53 | 60812 | 4530.98 | 0.66% |
| 2025-02-14 | 7.56 | 7.49 | -0.09 | -1.19% | 7.46 | 7.61 | 58332 | 4385.54 | 0.63% |
| 2025-02-13 | 7.55 | 7.58 | 0.03 | 0.40% | 7.55 | 7.68 | 88693 | 6750.00 | 0.96% |
| 2025-02-12 | 7.51 | 7.55 | 0.03 | 0.40% | 7.45 | 7.56 | 46230 | 3467.15 | 0.50% |
| 2025-02-11 | 7.57 | 7.52 | -0.05 | -0.66% | 7.43 | 7.60 | 50531 | 3780.86 | 0.55% |
| 2025-02-10 | 7.57 | 7.57 | 0.00 | 0.00% | 7.52 | 7.63 | 55569 | 4203.54 | 0.60% |
| 2025-02-07 | 7.49 | 7.57 | 0.02 | 0.26% | 7.41 | 7.60 | 72683 | 5471.04 | 0.79% |
| 2025-02-06 | 7.56 | 7.55 | -0.01 | -0.13% | 7.36 | 7.56 | 89826 | 6696.56 | 0.98% |
| 2025-02-05 | 7.93 | 7.56 | -0.37 | -4.67% | 7.52 | 8.07 | 102527 | 7894.50 | 1.12% |
| 2025-01-27 | 7.90 | 7.93 | 0.06 | 0.76% | 7.89 | 8.13 | 64314 | 5149.35 | 0.70% |
| 2025-01-24 | 8.01 | 7.87 | -0.27 | -3.32% | 7.81 | 8.10 | 80364 | 6352.22 | 0.87% |
| 2025-01-23 | 8.12 | 8.14 | 0.08 | 0.99% | 8.05 | 8.28 | 48836 | 3995.47 | 0.53% |
| 2025-01-22 | 8.20 | 8.06 | -0.16 | -1.95% | 8.01 | 8.27 | 53677 | 4342.96 | 0.58% |
| 2025-01-21 | 8.38 | 8.22 | -0.05 | -0.60% | 8.11 | 8.40 | 41016 | 3363.02 | 0.45% |
| 2025-01-20 | 8.17 | 8.27 | 0.12 | 1.47% | 8.09 | 8.39 | 50609 | 4199.52 | 0.55% |
| 2025-01-17 | 7.98 | 8.15 | 0.18 | 2.26% | 7.89 | 8.15 | 37648 | 3030.13 | 0.41% |
| 2025-01-16 | 7.94 | 7.97 | 0.05 | 0.63% | 7.93 | 8.18 | 51078 | 4107.26 | 0.56% |
| 2025-01-15 | 7.91 | 7.92 | 0.01 | 0.13% | 7.83 | 7.98 | 59288 | 4690.38 | 0.64% |
| 2025-01-14 | 7.81 | 7.91 | 0.11 | 1.41% | 7.77 | 7.91 | 73902 | 5803.24 | 0.80% |
| 2025-01-13 | 7.77 | 7.80 | 0.00 | 0.00% | 7.71 | 7.86 | 44736 | 3480.69 | 0.49% |
| 2025-01-10 | 7.87 | 7.80 | -0.06 | -0.76% | 7.75 | 7.91 | 36482 | 2859.20 | 0.40% |
| 2025-01-09 | 8.01 | 7.86 | -0.11 | -1.38% | 7.84 | 8.04 | 47703 | 3773.48 | 0.52% |
| 2025-01-08 | 8.18 | 7.97 | -0.24 | -2.92% | 7.90 | 8.24 | 62739 | 5033.08 | 0.68% |
| 2025-01-07 | 8.31 | 8.21 | -0.10 | -1.20% | 8.17 | 8.40 | 43279 | 3566.59 | 0.47% |
| 2025-01-06 | 8.36 | 8.31 | -0.06 | -0.72% | 8.11 | 8.53 | 53658 | 4473.53 | 0.58% |
| 2025-01-03 | 8.55 | 8.37 | -0.18 | -2.11% | 8.32 | 8.66 | 54176 | 4584.63 | 0.59% |
| 2025-01-02 | 8.67 | 8.55 | -0.07 | -0.81% | 8.46 | 8.84 | 73918 | 6416.58 | 0.80% |
| 2024-12-31 | 8.80 | 8.62 | -0.17 | -1.93% | 8.60 | 8.91 | 46175 | 4029.37 | 0.50% |
| 2024-12-30 | 8.90 | 8.79 | -0.11 | -1.24% | 8.75 | 8.93 | 49901 | 4400.99 | 0.54% |
| 2024-12-27 | 8.68 | 8.90 | 0.23 | 2.65% | 8.60 | 9.02 | 63524 | 5641.37 | 0.69% |
| 2024-12-26 | 8.83 | 8.67 | -0.16 | -1.81% | 8.63 | 8.96 | 60500 | 5281.25 | 0.66% |
| 2024-12-25 | 8.84 | 8.83 | -0.01 | -0.11% | 8.67 | 8.86 | 34180 | 2998.17 | 0.37% |
| 2024-12-24 | 8.80 | 8.84 | 0.04 | 0.45% | 8.78 | 8.91 | 34327 | 3034.41 | 0.37% |
| 2024-12-23 | 8.95 | 8.80 | -0.16 | -1.79% | 8.74 | 9.00 | 48110 | 4250.42 | 0.52% |
| 2024-12-20 | 8.83 | 8.96 | 0.16 | 1.82% | 8.79 | 8.98 | 41661 | 3716.00 | 0.45% |
| 2024-12-19 | 8.76 | 8.80 | 0.04 | 0.46% | 8.59 | 8.85 | 66231 | 5771.75 | 0.72% |
| 2024-12-18 | 8.96 | 8.76 | -0.23 | -2.56% | 8.74 | 9.08 | 87376 | 7724.64 | 0.95% |
| 2024-12-17 | 9.19 | 8.99 | -0.26 | -2.81% | 8.93 | 9.38 | 119243 | 10836.37 | 1.30% |
| 2024-12-16 | 8.96 | 9.25 | 0.29 | 3.24% | 8.94 | 9.26 | 87683 | 8009.36 | 0.95% |
| 2024-12-13 | 9.07 | 8.96 | -0.19 | -2.08% | 8.91 | 9.12 | 61490 | 5522.42 | 0.67% |
| 2024-12-12 | 8.90 | 9.15 | 0.29 | 3.27% | 8.80 | 9.16 | 62249 | 5617.31 | 0.68% |
| 2024-12-11 | 8.64 | 8.86 | 0.19 | 2.19% | 8.62 | 8.90 | 56477 | 4984.97 | 0.61% |
| 2024-12-10 | 8.74 | 8.67 | 0.09 | 1.05% | 8.64 | 8.81 | 56336 | 4918.35 | 0.61% |
| 2024-12-09 | 8.65 | 8.58 | -0.07 | -0.81% | 8.52 | 8.68 | 39057 | 3358.22 | 0.42% |
| 2024-12-06 | 8.49 | 8.65 | 0.10 | 1.17% | 8.49 | 8.68 | 51847 | 4456.07 | 0.56% |
| 2024-12-05 | 8.63 | 8.55 | -0.07 | -0.81% | 8.48 | 8.66 | 38944 | 3324.80 | 0.42% |
| 2024-12-04 | 8.70 | 8.62 | -0.07 | -0.81% | 8.55 | 8.72 | 59520 | 5144.54 | 0.65% |
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。
