| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 3.96 | 3.98 | 0.07 | 1.79% | 3.88 | 4.01 | 152752 | 6044.78 | 4.01% |
| 2025-05-19 | 3.80 | 3.91 | 0.09 | 2.36% | 3.75 | 3.93 | 167249 | 6478.92 | 4.39% |
| 2025-05-16 | 3.97 | 3.82 | -0.02 | -0.52% | 3.80 | 4.11 | 212406 | 8245.55 | 5.57% |
| 2025-05-15 | 3.80 | 3.84 | 0.05 | 1.32% | 3.77 | 3.87 | 126847 | 4853.40 | 3.33% |
| 2025-05-14 | 3.80 | 3.79 | -0.03 | -0.79% | 3.76 | 3.84 | 118835 | 4506.80 | 3.12% |
| 2025-05-13 | 3.87 | 3.82 | -0.03 | -0.78% | 3.78 | 3.90 | 161289 | 6163.25 | 4.23% |
| 2025-05-12 | 3.80 | 3.85 | 0.08 | 2.12% | 3.72 | 3.88 | 243295 | 9249.42 | 6.38% |
| 2025-05-09 | 3.77 | 3.77 | 0.00 | 0.00% | 3.75 | 4.05 | 267078 | 10226.85 | 7.00% |
| 2025-05-08 | 3.67 | 3.77 | 0.10 | 2.72% | 3.62 | 3.78 | 209674 | 7815.21 | 5.50% |
| 2025-05-07 | 3.65 | 3.67 | 0.11 | 3.09% | 3.59 | 3.72 | 295585 | 10858.95 | 7.75% |
| 2025-05-06 | 3.46 | 3.56 | 0.05 | 1.42% | 3.46 | 3.59 | 365196 | 12954.65 | 9.58% |
| 2025-04-30 | 3.35 | 3.51 | 0.32 | 10.03% | 3.34 | 3.51 | 220719 | 7596.54 | 5.79% |
| 2025-04-29 | 3.12 | 3.19 | 0.05 | 1.59% | 3.12 | 3.23 | 86125 | 2754.52 | 2.26% |
| 2025-04-28 | 3.23 | 3.14 | -0.11 | -3.38% | 3.13 | 3.25 | 93231 | 2948.47 | 2.44% |
| 2025-04-25 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.32 | 90191 | 2954.45 | 2.36% |
| 2025-04-24 | 3.30 | 3.24 | -0.04 | -1.22% | 3.22 | 3.30 | 90542 | 2951.33 | 2.37% |
| 2025-04-23 | 3.28 | 3.28 | -0.01 | -0.30% | 3.28 | 3.35 | 102027 | 3378.22 | 2.68% |
| 2025-04-22 | 3.25 | 3.29 | 0.05 | 1.54% | 3.22 | 3.30 | 104374 | 3400.26 | 2.74% |
| 2025-04-21 | 3.26 | 3.24 | -0.02 | -0.61% | 3.19 | 3.32 | 123823 | 4040.76 | 3.25% |
| 2025-04-18 | 3.24 | 3.26 | 0.03 | 0.93% | 3.19 | 3.27 | 80999 | 2620.01 | 2.12% |
| 2025-04-17 | 3.17 | 3.23 | 0.06 | 1.89% | 3.15 | 3.26 | 81599 | 2633.75 | 2.14% |
| 2025-04-16 | 3.26 | 3.17 | -0.07 | -2.16% | 3.10 | 3.27 | 92398 | 2930.92 | 2.42% |
| 2025-04-15 | 3.27 | 3.24 | -0.02 | -0.61% | 3.22 | 3.29 | 84340 | 2736.71 | 2.21% |
| 2025-04-14 | 3.21 | 3.26 | 0.06 | 1.88% | 3.21 | 3.29 | 78112 | 2544.14 | 2.05% |
| 2025-04-11 | 3.16 | 3.20 | 0.01 | 0.31% | 3.16 | 3.26 | 95507 | 3076.70 | 2.50% |
| 2025-04-10 | 3.14 | 3.19 | 0.10 | 3.24% | 3.10 | 3.24 | 136590 | 4357.60 | 3.58% |
| 2025-04-09 | 2.93 | 3.09 | 0.08 | 2.66% | 2.76 | 3.11 | 183002 | 5366.53 | 4.80% |
| 2025-04-08 | 2.94 | 3.01 | -0.02 | -0.66% | 2.94 | 3.29 | 233091 | 7109.97 | 6.11% |
| 2025-04-07 | 3.21 | 3.03 | -0.34 | -10.09% | 3.03 | 3.23 | 101526 | 3121.16 | 2.66% |
| 2025-04-03 | 3.31 | 3.37 | 0.04 | 1.20% | 3.30 | 3.39 | 78904 | 2641.94 | 2.07% |
| 2025-04-02 | 3.33 | 3.33 | 0.00 | 0.00% | 3.30 | 3.37 | 65901 | 2196.75 | 1.73% |
| 2025-04-01 | 3.27 | 3.33 | 0.07 | 2.15% | 3.25 | 3.39 | 100697 | 3364.82 | 2.64% |
| 2025-03-31 | 3.33 | 3.26 | -0.07 | -2.10% | 3.22 | 3.34 | 106363 | 3469.67 | 2.79% |
| 2025-03-28 | 3.42 | 3.33 | -0.11 | -3.20% | 3.32 | 3.45 | 111866 | 3756.85 | 2.93% |
| 2025-03-27 | 3.47 | 3.44 | -0.06 | -1.71% | 3.39 | 3.51 | 116153 | 4005.90 | 3.05% |
| 2025-03-26 | 3.36 | 3.50 | 0.12 | 3.55% | 3.36 | 3.53 | 129321 | 4504.07 | 3.39% |
| 2025-03-25 | 3.41 | 3.38 | -0.02 | -0.59% | 3.33 | 3.42 | 111831 | 3774.47 | 2.93% |
| 2025-03-24 | 3.68 | 3.40 | -0.29 | -7.86% | 3.34 | 3.69 | 198312 | 6865.59 | 5.20% |
| 2025-03-21 | 3.73 | 3.69 | -0.03 | -0.81% | 3.66 | 3.76 | 99758 | 3694.23 | 2.62% |
| 2025-03-20 | 3.69 | 3.72 | 0.01 | 0.27% | 3.68 | 3.77 | 99648 | 3717.46 | 2.61% |
| 2025-03-19 | 3.72 | 3.71 | -0.03 | -0.80% | 3.67 | 3.76 | 84712 | 3142.18 | 2.22% |
| 2025-03-18 | 3.76 | 3.74 | 0.02 | 0.54% | 3.70 | 3.77 | 90830 | 3387.28 | 2.38% |
| 2025-03-17 | 3.66 | 3.72 | 0.06 | 1.64% | 3.66 | 3.74 | 103749 | 3849.19 | 2.72% |
| 2025-03-14 | 3.60 | 3.66 | 0.08 | 2.23% | 3.55 | 3.67 | 122607 | 4425.42 | 3.21% |
| 2025-03-13 | 3.64 | 3.58 | -0.07 | -1.92% | 3.51 | 3.66 | 111137 | 3963.61 | 2.91% |
| 2025-03-12 | 3.68 | 3.65 | -0.02 | -0.54% | 3.63 | 3.70 | 88126 | 3222.53 | 2.31% |
| 2025-03-11 | 3.57 | 3.67 | 0.08 | 2.23% | 3.55 | 3.68 | 115556 | 4198.76 | 3.03% |
| 2025-03-10 | 3.49 | 3.59 | 0.09 | 2.57% | 3.49 | 3.64 | 122867 | 4398.62 | 3.22% |
| 2025-03-07 | 3.54 | 3.50 | -0.05 | -1.41% | 3.49 | 3.58 | 75466 | 2666.75 | 1.98% |
| 2025-03-06 | 3.54 | 3.55 | 0.02 | 0.57% | 3.48 | 3.57 | 80034 | 2828.30 | 2.10% |
| 2025-03-05 | 3.58 | 3.53 | -0.06 | -1.67% | 3.45 | 3.59 | 99084 | 3467.39 | 2.60% |
| 2025-03-04 | 3.51 | 3.59 | 0.05 | 1.41% | 3.48 | 3.59 | 80843 | 2868.92 | 2.12% |
| 2025-03-03 | 3.51 | 3.54 | 0.03 | 0.85% | 3.50 | 3.58 | 88324 | 3131.84 | 2.32% |
| 2025-02-28 | 3.59 | 3.51 | -0.09 | -2.50% | 3.50 | 3.61 | 90685 | 3213.63 | 2.38% |
| 2025-02-27 | 3.63 | 3.60 | -0.02 | -0.55% | 3.53 | 3.68 | 103459 | 3720.43 | 2.71% |
| 2025-02-26 | 3.59 | 3.62 | 0.05 | 1.40% | 3.57 | 3.65 | 93824 | 3390.69 | 2.46% |
| 2025-02-25 | 3.58 | 3.57 | -0.03 | -0.83% | 3.55 | 3.64 | 86573 | 3113.67 | 2.27% |
| 2025-02-24 | 3.53 | 3.60 | 0.10 | 2.86% | 3.52 | 3.64 | 157373 | 5656.38 | 4.13% |
| 2025-02-21 | 3.59 | 3.50 | -0.09 | -2.51% | 3.48 | 3.60 | 113154 | 3985.38 | 2.97% |
| 2025-02-20 | 3.62 | 3.59 | -0.02 | -0.55% | 3.57 | 3.63 | 77585 | 2789.54 | 2.03% |
| 2025-02-19 | 3.55 | 3.61 | 0.05 | 1.40% | 3.54 | 3.62 | 84578 | 3038.71 | 2.22% |
| 2025-02-18 | 3.68 | 3.56 | -0.12 | -3.26% | 3.54 | 3.70 | 91472 | 3306.49 | 2.40% |
| 2025-02-17 | 3.57 | 3.68 | 0.11 | 3.08% | 3.56 | 3.70 | 122085 | 4437.65 | 3.20% |
| 2025-02-14 | 3.58 | 3.57 | -0.04 | -1.11% | 3.55 | 3.64 | 84307 | 3023.12 | 2.21% |
| 2025-02-13 | 3.64 | 3.61 | -0.03 | -0.82% | 3.60 | 3.66 | 72511 | 2629.62 | 1.90% |
| 2025-02-12 | 3.64 | 3.64 | 0.01 | 0.28% | 3.58 | 3.67 | 80146 | 2903.81 | 2.10% |
| 2025-02-11 | 3.70 | 3.63 | -0.07 | -1.89% | 3.57 | 3.72 | 108298 | 3920.33 | 2.84% |
| 2025-02-10 | 3.58 | 3.70 | 0.12 | 3.35% | 3.56 | 3.70 | 114163 | 4164.33 | 2.99% |
| 2025-02-07 | 3.49 | 3.58 | 0.10 | 2.87% | 3.48 | 3.61 | 135334 | 4807.09 | 3.55% |
| 2025-02-06 | 3.51 | 3.48 | 0.01 | 0.29% | 3.40 | 3.51 | 127570 | 4407.95 | 3.35% |
| 2025-02-05 | 3.45 | 3.47 | 0.02 | 0.58% | 3.45 | 3.55 | 144873 | 5074.29 | 3.80% |
| 2025-01-27 | 3.45 | 3.45 | 0.01 | 0.29% | 3.41 | 3.55 | 111758 | 3900.72 | 2.93% |
| 2025-01-24 | 3.44 | 3.44 | 0.01 | 0.29% | 3.36 | 3.46 | 85182 | 2904.14 | 2.23% |
| 2025-01-23 | 3.49 | 3.43 | 0.00 | 0.00% | 3.41 | 3.55 | 116302 | 4071.76 | 3.05% |
| 2025-01-22 | 3.39 | 3.43 | 0.04 | 1.18% | 3.31 | 3.54 | 156856 | 5373.42 | 4.11% |
| 2025-01-21 | 3.55 | 3.39 | -0.12 | -3.42% | 3.36 | 3.55 | 120498 | 4126.86 | 3.16% |
| 2025-01-20 | 3.43 | 3.51 | 0.07 | 2.03% | 3.35 | 3.55 | 114220 | 3973.29 | 3.00% |
| 2025-01-17 | 3.48 | 3.44 | -0.06 | -1.71% | 3.42 | 3.52 | 70069 | 2422.98 | 1.84% |
| 2025-01-16 | 3.46 | 3.50 | 0.06 | 1.74% | 3.45 | 3.55 | 84158 | 2945.72 | 2.21% |
| 2025-01-15 | 3.48 | 3.44 | -0.02 | -0.58% | 3.40 | 3.51 | 100732 | 3480.52 | 2.64% |
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。
