| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.48 | 5.75 | 0.26 | 4.74% | 5.43 | 5.95 | 585576 | 33598.59 | 15.24% |
| 2025-10-23 | 5.52 | 5.49 | -0.03 | -0.54% | 5.37 | 5.52 | 125915 | 6864.49 | 3.28% |
| 2025-10-22 | 5.38 | 5.52 | 0.12 | 2.22% | 5.38 | 5.55 | 165941 | 9123.01 | 4.32% |
| 2025-10-21 | 5.30 | 5.40 | 0.10 | 1.89% | 5.26 | 5.40 | 101535 | 5425.80 | 2.64% |
| 2025-10-20 | 5.20 | 5.30 | 0.13 | 2.51% | 5.17 | 5.31 | 105666 | 5546.96 | 2.75% |
| 2025-10-17 | 5.18 | 5.17 | -0.01 | -0.19% | 5.14 | 5.26 | 91383 | 4741.65 | 2.38% |
| 2025-10-16 | 5.33 | 5.18 | -0.14 | -2.63% | 5.16 | 5.33 | 120466 | 6284.92 | 3.13% |
| 2025-10-15 | 5.28 | 5.32 | 0.04 | 0.76% | 5.25 | 5.37 | 102145 | 5431.25 | 2.66% |
| 2025-10-14 | 5.38 | 5.28 | 0.03 | 0.57% | 5.25 | 5.41 | 154428 | 8257.41 | 4.02% |
| 2025-10-13 | 5.13 | 5.25 | -0.06 | -1.13% | 4.96 | 5.27 | 144713 | 7497.68 | 3.77% |
| 2025-10-10 | 5.23 | 5.31 | 0.08 | 1.53% | 5.20 | 5.33 | 154214 | 8143.48 | 4.01% |
| 2025-10-09 | 5.21 | 5.23 | 0.06 | 1.16% | 5.16 | 5.28 | 123247 | 6427.26 | 3.21% |
| 2025-09-30 | 5.30 | 5.17 | -0.03 | -0.58% | 5.16 | 5.34 | 114099 | 5943.90 | 2.97% |
| 2025-09-29 | 5.15 | 5.20 | 0.03 | 0.58% | 5.02 | 5.25 | 146255 | 7561.24 | 3.81% |
| 2025-09-26 | 5.10 | 5.17 | -0.05 | -0.96% | 4.87 | 5.22 | 190003 | 9706.26 | 4.94% |
| 2025-09-25 | 5.38 | 5.22 | -0.10 | -1.88% | 5.21 | 5.39 | 106384 | 5626.98 | 2.79% |
| 2025-09-24 | 5.22 | 5.32 | 0.01 | 0.19% | 5.20 | 5.35 | 92532 | 4912.10 | 2.43% |
| 2025-09-23 | 5.35 | 5.31 | -0.05 | -0.93% | 5.12 | 5.39 | 158823 | 8308.28 | 4.16% |
| 2025-09-22 | 5.43 | 5.36 | -0.11 | -2.01% | 5.30 | 5.45 | 150940 | 8069.07 | 3.96% |
| 2025-09-19 | 5.46 | 5.47 | 0.04 | 0.74% | 5.41 | 5.56 | 123870 | 6772.36 | 3.25% |
| 2025-09-18 | 5.56 | 5.43 | -0.12 | -2.16% | 5.38 | 5.57 | 141297 | 7757.17 | 3.71% |
| 2025-09-17 | 5.65 | 5.55 | -0.09 | -1.60% | 5.53 | 5.65 | 137937 | 7682.25 | 3.62% |
| 2025-09-16 | 5.69 | 5.64 | -0.06 | -1.05% | 5.57 | 5.69 | 135143 | 7598.68 | 3.54% |
| 2025-09-15 | 5.63 | 5.70 | 0.08 | 1.42% | 5.53 | 5.73 | 132653 | 7444.23 | 3.48% |
| 2025-09-12 | 5.63 | 5.62 | 0.00 | 0.00% | 5.58 | 5.66 | 125333 | 7051.12 | 3.29% |
| 2025-09-11 | 5.63 | 5.62 | 0.01 | 0.18% | 5.51 | 5.63 | 120217 | 6697.45 | 3.15% |
| 2025-09-10 | 5.59 | 5.61 | 0.04 | 0.72% | 5.54 | 5.64 | 115830 | 6491.71 | 3.04% |
| 2025-09-09 | 5.61 | 5.57 | -0.06 | -1.07% | 5.54 | 5.64 | 106348 | 5937.63 | 2.79% |
| 2025-09-08 | 5.57 | 5.63 | 0.11 | 1.99% | 5.51 | 5.63 | 144191 | 8045.06 | 3.78% |
| 2025-09-05 | 5.55 | 5.52 | 0.02 | 0.36% | 5.37 | 5.55 | 126955 | 6930.51 | 3.33% |
| 2025-09-04 | 5.42 | 5.50 | 0.07 | 1.29% | 5.41 | 5.60 | 177206 | 9783.70 | 4.65% |
| 2025-09-03 | 5.65 | 5.43 | -0.19 | -3.38% | 5.39 | 5.65 | 157164 | 8659.53 | 4.12% |
| 2025-09-02 | 5.65 | 5.62 | 0.00 | 0.00% | 5.51 | 5.66 | 158334 | 8836.27 | 4.15% |
| 2025-09-01 | 5.62 | 5.62 | -0.01 | -0.18% | 5.55 | 5.70 | 163143 | 9184.67 | 4.28% |
| 2025-08-29 | 5.70 | 5.63 | -0.04 | -0.71% | 5.60 | 5.71 | 141154 | 7954.45 | 3.70% |
| 2025-08-28 | 5.71 | 5.67 | 0.00 | 0.00% | 5.48 | 5.75 | 228228 | 12806.94 | 5.98% |
| 2025-08-27 | 5.90 | 5.67 | -0.19 | -3.24% | 5.67 | 5.93 | 234218 | 13567.45 | 6.14% |
| 2025-08-26 | 5.86 | 5.86 | 0.05 | 0.86% | 5.77 | 5.92 | 206740 | 12105.25 | 5.42% |
| 2025-08-25 | 5.77 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 266212 | 15393.13 | 6.98% |
| 2025-08-22 | 5.96 | 5.77 | -0.26 | -4.31% | 5.62 | 5.97 | 486774 | 27966.87 | 12.76% |
| 2025-08-21 | 5.91 | 6.03 | 0.15 | 2.55% | 5.86 | 6.14 | 532789 | 32052.62 | 13.97% |
| 2025-08-20 | 5.91 | 5.88 | 0.01 | 0.17% | 5.77 | 5.91 | 205224 | 11965.37 | 5.38% |
| 2025-08-19 | 5.90 | 5.87 | -0.03 | -0.51% | 5.83 | 5.93 | 231915 | 13627.81 | 6.08% |
| 2025-08-18 | 5.86 | 5.90 | 0.09 | 1.55% | 5.82 | 5.95 | 256375 | 15127.68 | 6.72% |
| 2025-08-15 | 5.88 | 5.81 | 0.02 | 0.35% | 5.76 | 5.88 | 240314 | 13919.75 | 6.30% |
| 2025-08-14 | 6.00 | 5.79 | -0.17 | -2.85% | 5.79 | 6.02 | 335105 | 19743.97 | 8.79% |
| 2025-08-13 | 6.11 | 5.96 | -0.13 | -2.13% | 5.93 | 6.11 | 356586 | 21279.31 | 9.35% |
| 2025-08-12 | 6.23 | 6.09 | -0.14 | -2.25% | 6.05 | 6.23 | 370891 | 22644.40 | 9.73% |
| 2025-08-11 | 6.15 | 6.23 | 0.02 | 0.32% | 6.15 | 6.33 | 537509 | 33582.60 | 14.09% |
| 2025-08-08 | 6.03 | 6.21 | 0.18 | 2.99% | 5.96 | 6.37 | 739264 | 45574.74 | 19.38% |
| 2025-08-07 | 6.05 | 6.03 | -0.03 | -0.50% | 6.00 | 6.17 | 442578 | 26770.34 | 11.61% |
| 2025-08-06 | 6.46 | 6.06 | -0.38 | -5.90% | 6.03 | 6.47 | 763508 | 46797.56 | 20.02% |
| 2025-08-05 | 6.47 | 6.44 | -0.26 | -3.88% | 6.31 | 6.75 | 733831 | 47606.64 | 19.24% |
| 2025-08-04 | 6.92 | 6.70 | -0.46 | -6.42% | 6.66 | 7.43 | 883422 | 61637.68 | 23.16% |
| 2025-08-01 | 7.30 | 7.16 | -0.54 | -7.01% | 6.95 | 7.89 | 1079384 | 79860.72 | 28.30% |
| 2025-07-31 | 6.89 | 7.70 | 0.33 | 4.48% | 6.63 | 8.00 | 1512196 | 109747.45 | 39.65% |
| 2025-07-30 | 6.66 | 7.37 | 0.67 | 10.00% | 6.32 | 7.37 | 1279044 | 88142.13 | 33.54% |
| 2025-07-29 | 6.99 | 6.70 | 0.15 | 2.29% | 6.55 | 7.21 | 1518240 | 105469.44 | 39.81% |
| 2025-07-28 | 5.60 | 6.55 | 0.60 | 10.08% | 5.60 | 6.55 | 921443 | 57008.83 | 24.16% |
| 2025-07-25 | 6.55 | 5.95 | -0.66 | -9.98% | 5.95 | 7.16 | 1484493 | 97832.82 | 38.93% |
| 2025-07-24 | 5.86 | 6.61 | 0.60 | 9.98% | 5.52 | 6.61 | 848047 | 52363.81 | 22.24% |
| 2025-07-23 | 6.01 | 6.01 | 0.55 | 10.07% | 5.76 | 6.01 | 869371 | 51947.64 | 22.80% |
| 2025-07-22 | 5.21 | 5.46 | 0.50 | 10.08% | 4.90 | 5.46 | 539529 | 28341.58 | 14.15% |
| 2025-07-21 | 4.82 | 4.96 | 0.45 | 9.98% | 4.80 | 4.96 | 337180 | 16618.79 | 8.84% |
| 2025-07-18 | 4.56 | 4.51 | -0.03 | -0.66% | 4.47 | 4.56 | 126258 | 5685.93 | 3.31% |
| 2025-07-17 | 4.57 | 4.54 | -0.02 | -0.44% | 4.52 | 4.61 | 166507 | 7590.78 | 4.37% |
| 2025-07-16 | 4.59 | 4.56 | -0.11 | -2.36% | 4.54 | 4.64 | 195075 | 8929.24 | 5.12% |
| 2025-07-15 | 4.74 | 4.67 | -0.05 | -1.06% | 4.49 | 4.74 | 281585 | 12952.47 | 7.38% |
| 2025-07-14 | 4.70 | 4.72 | 0.00 | 0.00% | 4.66 | 4.77 | 191425 | 9026.52 | 5.02% |
| 2025-07-11 | 4.79 | 4.72 | -0.11 | -2.28% | 4.63 | 4.85 | 290228 | 13641.81 | 7.61% |
| 2025-07-10 | 4.74 | 4.83 | 0.03 | 0.63% | 4.68 | 4.85 | 339094 | 16159.28 | 8.89% |
| 2025-07-09 | 4.70 | 4.80 | 0.10 | 2.13% | 4.68 | 4.97 | 459139 | 22062.92 | 12.04% |
| 2025-07-08 | 4.66 | 4.70 | 0.10 | 2.17% | 4.61 | 4.72 | 314239 | 14678.49 | 8.24% |
| 2025-07-07 | 4.51 | 4.60 | 0.11 | 2.45% | 4.48 | 4.83 | 308436 | 14250.04 | 8.09% |
| 2025-07-04 | 4.63 | 4.49 | -0.13 | -2.81% | 4.48 | 4.66 | 281283 | 12793.91 | 7.38% |
| 2025-07-03 | 4.56 | 4.62 | 0.07 | 1.54% | 4.51 | 4.68 | 397705 | 18302.17 | 10.43% |
| 2025-07-02 | 4.55 | 4.55 | -0.05 | -1.09% | 4.44 | 4.66 | 463913 | 21058.88 | 12.16% |
| 2025-07-01 | 4.64 | 4.60 | -0.19 | -3.97% | 4.53 | 4.79 | 558761 | 25827.66 | 14.65% |
| 2025-06-30 | 5.52 | 4.79 | -0.24 | -4.77% | 4.77 | 5.52 | 891866 | 44254.23 | 23.39% |
| 2025-06-27 | 4.76 | 5.03 | 0.46 | 10.07% | 4.68 | 5.03 | 297672 | 14715.98 | 7.81% |
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。
