| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 5.77 | 6.04 | 0.09 | 1.51% | 5.36 | 6.16 | 230582 | 13163.74 | 6.07% |
| 2025-04-08 | 6.10 | 5.95 | -0.64 | -9.71% | 5.93 | 6.34 | 256041 | 15421.37 | 6.74% |
| 2025-04-07 | 6.69 | 6.59 | -0.73 | -9.97% | 6.59 | 6.80 | 56154 | 3725.12 | 1.48% |
| 2025-04-03 | 7.37 | 7.32 | -0.12 | -1.61% | 7.23 | 7.47 | 94533 | 6942.15 | 2.49% |
| 2025-04-02 | 7.42 | 7.44 | 0.02 | 0.27% | 7.36 | 7.53 | 85212 | 6349.62 | 2.24% |
| 2025-04-01 | 7.41 | 7.42 | 0.01 | 0.13% | 7.39 | 7.50 | 96488 | 7183.83 | 2.54% |
| 2025-03-31 | 7.58 | 7.41 | -0.24 | -3.14% | 7.29 | 7.58 | 159139 | 11761.31 | 4.19% |
| 2025-03-28 | 7.89 | 7.65 | -0.25 | -3.16% | 7.65 | 7.93 | 167931 | 13025.74 | 4.42% |
| 2025-03-27 | 7.99 | 7.90 | -0.10 | -1.25% | 7.81 | 8.19 | 239699 | 19157.45 | 6.31% |
| 2025-03-26 | 7.81 | 8.00 | 0.24 | 3.09% | 7.74 | 8.06 | 184745 | 14666.89 | 4.86% |
| 2025-03-25 | 7.73 | 7.76 | -0.02 | -0.26% | 7.64 | 7.85 | 128837 | 9976.17 | 3.39% |
| 2025-03-24 | 8.00 | 7.78 | -0.23 | -2.87% | 7.48 | 8.03 | 235247 | 18249.05 | 6.19% |
| 2025-03-21 | 8.21 | 8.01 | -0.22 | -2.67% | 7.95 | 8.30 | 280286 | 22686.52 | 7.37% |
| 2025-03-20 | 8.10 | 8.23 | 0.15 | 1.86% | 8.06 | 8.26 | 317294 | 25972.51 | 8.35% |
| 2025-03-19 | 8.08 | 8.08 | 0.01 | 0.12% | 8.04 | 8.22 | 294432 | 23914.28 | 7.75% |
| 2025-03-18 | 7.91 | 8.07 | 0.15 | 1.89% | 7.87 | 8.09 | 254087 | 20358.56 | 6.69% |
| 2025-03-17 | 7.84 | 7.92 | 0.13 | 1.67% | 7.75 | 7.93 | 197060 | 15488.70 | 5.18% |
| 2025-03-14 | 7.69 | 7.79 | 0.09 | 1.17% | 7.54 | 7.82 | 172658 | 13313.77 | 4.54% |
| 2025-03-13 | 7.85 | 7.70 | -0.14 | -1.79% | 7.61 | 7.94 | 186481 | 14477.33 | 4.91% |
| 2025-03-12 | 7.74 | 7.84 | 0.09 | 1.16% | 7.73 | 7.93 | 194858 | 15279.22 | 5.13% |
| 2025-03-11 | 7.68 | 7.75 | -0.03 | -0.39% | 7.58 | 7.75 | 139867 | 10722.70 | 3.68% |
| 2025-03-10 | 7.72 | 7.78 | 0.08 | 1.04% | 7.67 | 7.81 | 144318 | 11160.75 | 3.80% |
| 2025-03-07 | 7.66 | 7.70 | 0.05 | 0.65% | 7.62 | 7.96 | 226676 | 17597.95 | 5.96% |
| 2025-03-06 | 7.56 | 7.65 | 0.10 | 1.32% | 7.54 | 7.69 | 175476 | 13370.53 | 4.62% |
| 2025-03-05 | 7.54 | 7.55 | -0.05 | -0.66% | 7.42 | 7.70 | 147451 | 11089.94 | 3.88% |
| 2025-03-04 | 7.57 | 7.60 | -0.09 | -1.17% | 7.50 | 7.62 | 152466 | 11520.49 | 4.01% |
| 2025-03-03 | 7.40 | 7.69 | 0.07 | 0.92% | 7.22 | 7.83 | 270938 | 20368.12 | 7.13% |
| 2025-02-28 | 8.11 | 7.62 | -0.52 | -6.39% | 7.61 | 8.12 | 298421 | 23311.03 | 7.85% |
| 2025-02-27 | 7.91 | 8.14 | 0.22 | 2.78% | 7.89 | 8.21 | 408301 | 33074.45 | 10.74% |
| 2025-02-26 | 7.83 | 7.92 | 0.09 | 1.15% | 7.80 | 8.01 | 234255 | 18530.69 | 6.16% |
| 2025-02-25 | 7.81 | 7.83 | -0.13 | -1.63% | 7.78 | 7.94 | 211727 | 16630.26 | 5.57% |
| 2025-02-24 | 8.10 | 7.96 | -0.12 | -1.49% | 7.89 | 8.10 | 279976 | 22358.46 | 7.37% |
| 2025-02-21 | 8.11 | 8.08 | -0.01 | -0.12% | 8.03 | 8.18 | 389334 | 31545.75 | 10.24% |
| 2025-02-20 | 8.18 | 8.09 | -0.10 | -1.22% | 7.97 | 8.18 | 403108 | 32505.10 | 10.61% |
| 2025-02-19 | 7.94 | 8.19 | 0.03 | 0.37% | 7.86 | 8.24 | 639441 | 51817.39 | 16.82% |
| 2025-02-18 | 7.57 | 8.16 | 0.59 | 7.79% | 7.51 | 8.33 | 840155 | 66815.54 | 22.10% |
| 2025-02-17 | 7.47 | 7.57 | 0.06 | 0.80% | 7.40 | 7.57 | 241754 | 18149.01 | 6.36% |
| 2025-02-14 | 7.75 | 7.51 | -0.29 | -3.72% | 7.48 | 7.84 | 349735 | 26536.71 | 9.20% |
| 2025-02-13 | 7.68 | 7.80 | 0.12 | 1.56% | 7.65 | 7.88 | 475631 | 37095.00 | 12.51% |
| 2025-02-12 | 7.61 | 7.68 | 0.02 | 0.26% | 7.53 | 7.74 | 260747 | 19964.99 | 6.86% |
| 2025-02-11 | 7.73 | 7.66 | -0.06 | -0.78% | 7.57 | 7.88 | 300906 | 23159.68 | 7.92% |
| 2025-02-10 | 7.68 | 7.72 | 0.03 | 0.39% | 7.61 | 7.74 | 300793 | 23040.08 | 7.91% |
| 2025-02-07 | 7.65 | 7.69 | 0.05 | 0.65% | 7.57 | 7.77 | 390933 | 29997.26 | 10.29% |
| 2025-02-06 | 7.47 | 7.64 | 0.09 | 1.19% | 7.42 | 7.66 | 298698 | 22679.88 | 7.86% |
| 2025-02-05 | 7.75 | 7.55 | -0.20 | -2.58% | 7.40 | 7.81 | 287109 | 21690.39 | 7.55% |
| 2025-01-27 | 8.21 | 7.75 | -0.46 | -5.60% | 7.72 | 8.21 | 331600 | 26237.45 | 8.72% |
| 2025-01-24 | 7.91 | 8.21 | 0.12 | 1.48% | 7.88 | 8.30 | 548230 | 44402.29 | 14.42% |
| 2025-01-23 | 7.88 | 8.09 | 0.27 | 3.45% | 7.77 | 8.19 | 625386 | 50153.86 | 16.45% |
| 2025-01-22 | 7.81 | 7.82 | -0.12 | -1.51% | 7.72 | 8.04 | 458522 | 36072.85 | 12.06% |
| 2025-01-21 | 8.28 | 7.94 | -0.34 | -4.11% | 7.80 | 8.40 | 743925 | 59414.36 | 19.57% |
| 2025-01-20 | 7.56 | 8.28 | 0.75 | 9.96% | 7.43 | 8.28 | 828396 | 64646.61 | 21.80% |
| 2025-01-17 | 7.18 | 7.53 | 0.29 | 4.01% | 6.97 | 7.74 | 652539 | 47706.77 | 17.17% |
| 2025-01-16 | 7.32 | 7.24 | -0.08 | -1.09% | 7.14 | 7.49 | 445798 | 32547.14 | 11.73% |
| 2025-01-15 | 7.20 | 7.32 | 0.04 | 0.55% | 7.15 | 7.56 | 596747 | 44015.00 | 15.70% |
| 2025-01-14 | 6.91 | 7.28 | 0.39 | 5.66% | 6.87 | 7.28 | 591906 | 42053.75 | 15.57% |
| 2025-01-13 | 6.96 | 6.89 | -0.28 | -3.91% | 6.80 | 7.04 | 452629 | 31229.83 | 11.91% |
| 2025-01-10 | 7.30 | 7.17 | -0.23 | -3.11% | 7.13 | 7.55 | 644585 | 47527.53 | 16.96% |
| 2025-01-09 | 7.65 | 7.40 | -0.75 | -9.20% | 7.35 | 7.87 | 957440 | 72367.62 | 25.19% |
| 2025-01-08 | 9.02 | 8.15 | -0.90 | -9.94% | 8.15 | 9.40 | 1165731 | 97986.98 | 30.67% |
| 2025-01-07 | 10.50 | 9.05 | -0.71 | -7.27% | 8.79 | 10.50 | 1457002 | 140032.81 | 38.33% |
| 2025-01-06 | 9.76 | 9.76 | 0.89 | 10.03% | 9.49 | 9.76 | 599552 | 58485.36 | 15.77% |
| 2025-01-03 | 8.87 | 8.87 | 0.81 | 10.05% | 8.08 | 8.87 | 1123706 | 98457.62 | 29.56% |
| 2025-01-02 | 8.06 | 8.06 | 0.73 | 9.96% | 7.28 | 8.06 | 822932 | 63802.84 | 21.57% |
| 2024-12-31 | 6.68 | 7.33 | 0.67 | 10.06% | 6.68 | 7.33 | 345274 | 24889.26 | 9.05% |
| 2024-12-30 | 6.86 | 6.66 | -0.21 | -3.06% | 6.65 | 6.87 | 147747 | 9931.49 | 3.87% |
| 2024-12-27 | 6.99 | 6.87 | -0.15 | -2.14% | 6.84 | 7.08 | 220222 | 15225.66 | 5.77% |
| 2024-12-26 | 6.70 | 7.02 | 0.17 | 2.48% | 6.69 | 7.18 | 307274 | 21496.95 | 8.05% |
| 2024-12-25 | 7.15 | 6.85 | -0.29 | -4.06% | 6.78 | 7.49 | 425107 | 29910.69 | 11.14% |
| 2024-12-24 | 6.73 | 7.14 | 0.51 | 7.69% | 6.52 | 7.24 | 368959 | 25595.41 | 9.67% |
| 2024-12-23 | 6.79 | 6.63 | -0.10 | -1.49% | 6.56 | 6.92 | 173517 | 11600.63 | 4.55% |
| 2024-12-20 | 6.53 | 6.73 | 0.33 | 5.16% | 6.44 | 6.89 | 242234 | 16303.88 | 6.35% |
| 2024-12-19 | 6.24 | 6.40 | 0.07 | 1.11% | 6.21 | 6.42 | 86897 | 5489.17 | 2.28% |
| 2024-12-18 | 6.40 | 6.33 | -0.06 | -0.94% | 6.20 | 6.43 | 87978 | 5573.66 | 2.31% |
| 2024-12-17 | 6.80 | 6.39 | -0.43 | -6.30% | 6.35 | 6.82 | 151378 | 9881.99 | 3.97% |
| 2024-12-16 | 6.72 | 6.82 | 0.08 | 1.19% | 6.70 | 6.87 | 103805 | 7052.79 | 2.72% |
| 2024-12-13 | 6.74 | 6.74 | -0.03 | -0.44% | 6.72 | 6.85 | 131971 | 8959.70 | 3.46% |
| 2024-12-12 | 6.73 | 6.77 | 0.06 | 0.89% | 6.63 | 6.78 | 101383 | 6816.80 | 2.66% |
| 2024-12-11 | 6.62 | 6.71 | 0.09 | 1.36% | 6.58 | 6.72 | 118707 | 7916.68 | 3.11% |
| 2024-12-10 | 6.80 | 6.62 | -0.06 | -0.90% | 6.61 | 6.87 | 136802 | 9192.53 | 3.59% |
| 2024-12-09 | 6.65 | 6.68 | 0.01 | 0.15% | 6.60 | 6.74 | 132587 | 8832.44 | 3.47% |
君禾股份(603617)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。
