| 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 | 6.80 | 6.83 | -0.11 | -1.59% | 6.66 | 6.97 | 527150 | 35989.62 | 13.72% |
| 2026-03-24 | 7.25 | 6.94 | -0.31 | -4.28% | 6.70 | 7.46 | 763042 | 52610.22 | 19.86% |
| 2026-03-23 | 6.51 | 7.25 | 0.66 | 10.02% | 6.41 | 7.25 | 450492 | 31504.34 | 11.72% |
| 2026-03-20 | 6.80 | 6.59 | -0.16 | -2.37% | 6.51 | 6.83 | 183860 | 12187.65 | 4.78% |
| 2026-03-19 | 6.86 | 6.75 | -0.25 | -3.57% | 6.73 | 7.08 | 191895 | 13151.27 | 4.99% |
| 2026-03-18 | 6.96 | 7.00 | 0.18 | 2.64% | 6.74 | 7.02 | 260778 | 18010.44 | 6.79% |
| 2026-03-17 | 6.92 | 6.82 | 0.03 | 0.44% | 6.80 | 7.30 | 387284 | 27275.80 | 10.08% |
| 2026-03-16 | 6.55 | 6.79 | -0.03 | -0.44% | 6.55 | 7.05 | 214734 | 14656.24 | 5.59% |
| 2026-03-13 | 6.90 | 6.82 | -0.08 | -1.16% | 6.80 | 7.08 | 227258 | 15788.44 | 5.91% |
| 2026-03-12 | 7.05 | 6.90 | -0.21 | -2.95% | 6.84 | 7.09 | 268767 | 18643.77 | 6.99% |
| 2026-03-11 | 7.36 | 7.11 | -0.18 | -2.47% | 7.08 | 7.36 | 277151 | 19769.90 | 7.21% |
| 2026-03-10 | 7.31 | 7.29 | 0.04 | 0.55% | 7.19 | 7.39 | 242885 | 17658.38 | 6.32% |
| 2026-03-09 | 7.38 | 7.25 | -0.20 | -2.68% | 7.14 | 7.42 | 320907 | 23191.75 | 8.35% |
| 2026-03-06 | 7.17 | 7.45 | 0.28 | 3.91% | 7.08 | 7.51 | 494174 | 36480.09 | 12.86% |
| 2026-03-05 | 7.20 | 7.17 | -0.18 | -2.45% | 7.03 | 7.34 | 546368 | 39198.11 | 14.22% |
| 2026-03-04 | 7.69 | 7.35 | -0.82 | -10.04% | 7.35 | 7.75 | 426444 | 31447.81 | 11.10% |
| 2026-03-03 | 7.58 | 8.17 | 0.74 | 9.96% | 7.47 | 8.17 | 247905 | 19819.06 | 6.45% |
| 2026-03-02 | 7.85 | 7.43 | -0.29 | -3.76% | 7.41 | 7.90 | 320596 | 24139.86 | 8.34% |
| 2026-02-27 | 8.03 | 7.72 | -0.20 | -2.53% | 7.68 | 8.08 | 509745 | 39645.03 | 13.26% |
| 2026-02-26 | 7.92 | 7.92 | -0.09 | -1.12% | 7.92 | 8.21 | 760238 | 60934.48 | 19.78% |
| 2026-02-25 | 7.40 | 8.01 | 0.57 | 7.66% | 7.29 | 8.18 | 1140978 | 90170.90 | 29.69% |
| 2026-02-24 | 6.83 | 7.44 | 0.68 | 10.06% | 6.83 | 7.44 | 594831 | 43448.19 | 15.48% |
| 2026-02-13 | 6.86 | 6.76 | -0.39 | -5.45% | 6.70 | 6.97 | 560272 | 38159.08 | 14.58% |
| 2026-02-12 | 7.81 | 7.15 | -0.65 | -8.33% | 7.13 | 7.98 | 741413 | 56025.34 | 19.29% |
| 2026-02-11 | 8.09 | 7.80 | -0.56 | -6.70% | 7.52 | 8.18 | 824711 | 62914.85 | 21.46% |
| 2026-02-10 | 9.00 | 8.36 | -0.76 | -8.33% | 8.21 | 9.26 | 1206846 | 102832.05 | 31.40% |
| 2026-02-09 | 8.50 | 9.12 | 0.83 | 10.01% | 7.91 | 9.12 | 1428318 | 120099.73 | 37.17% |
| 2026-02-06 | 8.29 | 8.29 | 0.75 | 9.95% | 8.03 | 8.29 | 648149 | 53594.29 | 16.87% |
| 2026-02-05 | 7.54 | 7.54 | 0.69 | 10.07% | 7.54 | 7.54 | 26166 | 1972.92 | 0.68% |
| 2026-02-04 | 6.85 | 6.85 | 0.62 | 9.95% | 6.85 | 6.85 | 29587 | 2026.71 | 0.77% |
| 2026-01-20 | 5.75 | 6.23 | 0.57 | 10.07% | 5.73 | 6.23 | 344799 | 20941.60 | 8.97% |
| 2026-01-19 | 5.57 | 5.66 | 0.10 | 1.80% | 5.52 | 5.66 | 163045 | 9136.31 | 4.24% |
| 2026-01-16 | 5.52 | 5.56 | 0.04 | 0.72% | 5.49 | 5.59 | 113018 | 6266.98 | 2.94% |
| 2026-01-15 | 5.48 | 5.52 | 0.02 | 0.36% | 5.39 | 5.53 | 128330 | 7018.76 | 3.34% |
| 2026-01-14 | 5.56 | 5.50 | -0.09 | -1.61% | 5.43 | 5.60 | 172104 | 9519.17 | 4.48% |
| 2026-01-13 | 5.60 | 5.59 | -0.02 | -0.36% | 5.51 | 5.70 | 199521 | 11207.41 | 5.19% |
| 2026-01-12 | 5.57 | 5.61 | 0.01 | 0.18% | 5.49 | 5.74 | 243590 | 13629.21 | 6.34% |
| 2026-01-09 | 5.60 | 5.60 | 0.00 | 0.00% | 5.50 | 5.65 | 270835 | 15020.21 | 7.05% |
| 2026-01-08 | 5.43 | 5.60 | 0.18 | 3.32% | 5.30 | 5.62 | 308546 | 16838.62 | 8.03% |
| 2026-01-07 | 5.23 | 5.42 | 0.19 | 3.63% | 5.18 | 5.44 | 245953 | 13080.93 | 6.40% |
| 2026-01-06 | 5.21 | 5.23 | 0.01 | 0.19% | 5.17 | 5.30 | 102658 | 5379.08 | 2.67% |
| 2026-01-05 | 5.19 | 5.22 | 0.03 | 0.58% | 5.13 | 5.23 | 105919 | 5504.10 | 2.76% |
| 2025-12-31 | 5.12 | 5.19 | 0.07 | 1.37% | 5.02 | 5.22 | 129839 | 6671.01 | 3.38% |
| 2025-12-30 | 5.15 | 5.12 | -0.06 | -1.16% | 5.08 | 5.20 | 70532 | 3621.53 | 1.84% |
| 2025-12-29 | 5.20 | 5.18 | -0.02 | -0.38% | 5.12 | 5.21 | 77447 | 3998.53 | 2.02% |
| 2025-12-26 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.24 | 93269 | 4854.79 | 2.43% |
| 2025-12-25 | 5.18 | 5.18 | 0.04 | 0.78% | 5.10 | 5.20 | 68472 | 3531.54 | 1.78% |
| 2025-12-24 | 5.08 | 5.14 | 0.06 | 1.18% | 5.04 | 5.16 | 84407 | 4317.31 | 2.20% |
| 2025-12-23 | 5.17 | 5.08 | -0.09 | -1.74% | 5.03 | 5.17 | 98954 | 5020.53 | 2.57% |
| 2025-12-22 | 5.22 | 5.17 | -0.04 | -0.77% | 5.14 | 5.25 | 94842 | 4916.69 | 2.47% |
| 2025-12-19 | 5.10 | 5.21 | 0.13 | 2.56% | 5.06 | 5.22 | 109710 | 5662.65 | 2.85% |
| 2025-12-18 | 5.03 | 5.08 | 0.02 | 0.40% | 5.00 | 5.17 | 95241 | 4874.31 | 2.48% |
| 2025-12-17 | 5.08 | 5.06 | -0.04 | -0.78% | 4.97 | 5.10 | 126198 | 6344.45 | 3.28% |
| 2025-12-16 | 5.20 | 5.10 | -0.12 | -2.30% | 5.09 | 5.22 | 92102 | 4721.58 | 2.40% |
| 2025-12-15 | 5.06 | 5.22 | 0.08 | 1.56% | 5.05 | 5.25 | 112060 | 5810.98 | 2.92% |
| 2025-12-12 | 5.23 | 5.14 | -0.07 | -1.34% | 5.09 | 5.28 | 112454 | 5845.61 | 2.93% |
| 2025-12-11 | 5.44 | 5.21 | -0.19 | -3.52% | 5.20 | 5.44 | 127881 | 6750.83 | 3.33% |
| 2025-12-10 | 5.50 | 5.40 | -0.02 | -0.37% | 5.36 | 5.51 | 116895 | 6331.33 | 3.04% |
| 2025-12-09 | 5.55 | 5.42 | -0.10 | -1.81% | 5.40 | 5.55 | 107541 | 5856.85 | 2.80% |
| 2025-12-08 | 5.48 | 5.52 | 0.04 | 0.73% | 5.46 | 5.59 | 99673 | 5501.43 | 2.59% |
| 2025-12-05 | 5.41 | 5.48 | 0.05 | 0.92% | 5.37 | 5.49 | 109146 | 5941.26 | 2.84% |
| 2025-12-04 | 5.54 | 5.43 | -0.14 | -2.51% | 5.41 | 5.56 | 118075 | 6445.13 | 3.07% |
| 2025-12-03 | 5.67 | 5.57 | -0.12 | -2.11% | 5.51 | 5.67 | 113251 | 6297.87 | 2.95% |
| 2025-12-02 | 5.70 | 5.69 | -0.01 | -0.18% | 5.52 | 5.70 | 117155 | 6600.14 | 3.05% |
| 2025-12-01 | 5.80 | 5.70 | -0.12 | -2.06% | 5.66 | 5.83 | 136718 | 7835.58 | 3.56% |
| 2025-11-28 | 5.64 | 5.82 | 0.21 | 3.74% | 5.60 | 5.82 | 167047 | 9596.28 | 4.35% |
| 2025-11-27 | 5.61 | 5.61 | -0.02 | -0.36% | 5.54 | 5.66 | 123199 | 6906.05 | 3.21% |
| 2025-11-26 | 5.85 | 5.63 | -0.17 | -2.93% | 5.60 | 5.85 | 154459 | 8807.71 | 4.02% |
| 2025-11-25 | 5.73 | 5.80 | 0.12 | 2.11% | 5.69 | 5.83 | 140850 | 8140.42 | 3.67% |
| 2025-11-24 | 5.74 | 5.68 | 0.05 | 0.89% | 5.60 | 5.79 | 169348 | 9633.15 | 4.41% |
| 2025-11-21 | 5.86 | 5.63 | -0.28 | -4.74% | 5.60 | 6.00 | 280548 | 16177.02 | 7.30% |
| 2025-11-20 | 6.00 | 5.91 | 0.12 | 2.07% | 5.85 | 6.29 | 356174 | 21293.90 | 9.27% |
| 2025-11-19 | 6.06 | 5.79 | -0.23 | -3.82% | 5.73 | 6.06 | 204189 | 11895.72 | 5.31% |
| 2025-11-18 | 6.16 | 6.02 | -0.18 | -2.90% | 5.92 | 6.19 | 230800 | 13881.38 | 6.01% |
| 2025-11-17 | 6.15 | 6.20 | 0.06 | 0.98% | 6.08 | 6.24 | 298377 | 18468.93 | 7.76% |
| 2025-11-14 | 5.91 | 6.14 | 0.21 | 3.54% | 5.90 | 6.24 | 363053 | 22172.76 | 9.45% |
| 2025-11-13 | 5.88 | 5.93 | 0.01 | 0.17% | 5.85 | 5.98 | 206303 | 12228.39 | 5.37% |
| 2025-11-12 | 6.03 | 5.92 | -0.12 | -1.99% | 5.89 | 6.03 | 233140 | 13821.82 | 6.07% |
| 2025-11-11 | 6.17 | 6.04 | -0.08 | -1.31% | 5.99 | 6.17 | 319239 | 19282.19 | 8.31% |
| 2025-11-10 | 5.98 | 6.12 | 0.03 | 0.49% | 5.86 | 6.23 | 473954 | 28834.54 | 12.33% |
韩建河山(603616)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。
