| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.97 | 7.05 | 0.10 | 1.44% | 6.83 | 7.09 | 80545 | 5590.42 | 2.10% |
| 2025-12-16 | 7.07 | 6.95 | -0.16 | -2.25% | 6.94 | 7.11 | 64338 | 4497.95 | 1.68% |
| 2025-12-15 | 7.02 | 7.11 | 0.04 | 0.57% | 7.00 | 7.14 | 52797 | 3741.51 | 1.38% |
| 2025-12-12 | 7.12 | 7.07 | -0.01 | -0.14% | 7.04 | 7.21 | 67232 | 4781.48 | 1.75% |
| 2025-12-11 | 7.26 | 7.08 | -0.16 | -2.21% | 7.07 | 7.28 | 83815 | 5976.29 | 2.18% |
| 2025-12-10 | 7.30 | 7.24 | -0.10 | -1.36% | 7.22 | 7.37 | 83242 | 6062.77 | 2.17% |
| 2025-12-09 | 7.43 | 7.34 | -0.12 | -1.61% | 7.33 | 7.48 | 72583 | 5372.27 | 1.89% |
| 2025-12-08 | 7.53 | 7.46 | -0.07 | -0.93% | 7.42 | 7.54 | 97606 | 7284.89 | 2.54% |
| 2025-12-05 | 7.49 | 7.53 | 0.01 | 0.13% | 7.42 | 7.56 | 139395 | 10429.80 | 3.63% |
| 2025-12-04 | 7.50 | 7.52 | 0.09 | 1.21% | 7.40 | 7.85 | 223528 | 16978.68 | 5.83% |
| 2025-12-03 | 7.42 | 7.43 | -0.01 | -0.13% | 7.36 | 7.48 | 43193 | 3201.42 | 1.13% |
| 2025-12-02 | 7.50 | 7.44 | -0.04 | -0.53% | 7.31 | 7.51 | 54030 | 3993.69 | 1.41% |
| 2025-12-01 | 7.49 | 7.48 | 0.02 | 0.27% | 7.46 | 7.57 | 59675 | 4483.10 | 1.56% |
| 2025-11-28 | 7.30 | 7.46 | 0.16 | 2.19% | 7.26 | 7.47 | 69131 | 5102.47 | 1.80% |
| 2025-11-27 | 7.28 | 7.30 | -0.01 | -0.14% | 7.27 | 7.42 | 102006 | 7485.94 | 2.66% |
| 2025-11-26 | 7.45 | 7.31 | -0.11 | -1.48% | 7.31 | 7.53 | 68678 | 5091.08 | 1.79% |
| 2025-11-25 | 7.39 | 7.42 | 0.07 | 0.95% | 7.32 | 7.51 | 51242 | 3814.70 | 1.34% |
| 2025-11-24 | 7.28 | 7.35 | 0.10 | 1.38% | 7.21 | 7.38 | 64372 | 4704.09 | 1.68% |
| 2025-11-21 | 7.65 | 7.25 | -0.39 | -5.10% | 7.23 | 7.68 | 96973 | 7152.13 | 2.53% |
| 2025-11-20 | 7.78 | 7.64 | -0.11 | -1.42% | 7.61 | 7.80 | 56628 | 4355.63 | 1.48% |
| 2025-11-19 | 7.91 | 7.75 | -0.13 | -1.65% | 7.73 | 8.02 | 75327 | 5879.03 | 1.96% |
| 2025-11-18 | 7.93 | 7.88 | -0.07 | -0.88% | 7.82 | 7.97 | 65888 | 5185.92 | 1.72% |
| 2025-11-17 | 8.02 | 7.95 | -0.08 | -1.00% | 7.91 | 8.05 | 73768 | 5860.18 | 1.92% |
| 2025-11-14 | 7.90 | 8.03 | 0.09 | 1.13% | 7.90 | 8.10 | 109125 | 8766.56 | 2.84% |
| 2025-11-13 | 8.00 | 7.94 | 0.01 | 0.13% | 7.87 | 8.01 | 106267 | 8443.08 | 2.77% |
| 2025-11-12 | 8.02 | 7.93 | -0.09 | -1.12% | 7.84 | 8.04 | 113328 | 8980.29 | 2.95% |
| 2025-11-11 | 7.92 | 8.02 | 0.12 | 1.52% | 7.86 | 8.04 | 109223 | 8694.65 | 2.85% |
| 2025-11-10 | 7.82 | 7.90 | 0.08 | 1.02% | 7.71 | 7.92 | 83974 | 6573.17 | 2.19% |
| 2025-11-07 | 7.78 | 7.82 | 0.00 | 0.00% | 7.70 | 7.84 | 77896 | 6054.24 | 2.03% |
| 2025-11-06 | 7.74 | 7.82 | 0.05 | 0.64% | 7.70 | 7.85 | 82156 | 6371.25 | 2.14% |
| 2025-11-05 | 7.64 | 7.77 | 0.09 | 1.17% | 7.62 | 7.81 | 93027 | 7202.54 | 2.42% |
| 2025-11-04 | 7.72 | 7.68 | -0.03 | -0.39% | 7.60 | 7.78 | 96928 | 7446.41 | 2.53% |
| 2025-11-03 | 7.65 | 7.71 | 0.11 | 1.45% | 7.62 | 7.74 | 83080 | 6384.01 | 2.17% |
| 2025-10-31 | 7.58 | 7.60 | 0.02 | 0.26% | 7.54 | 7.72 | 79280 | 6069.94 | 2.07% |
| 2025-10-30 | 7.71 | 7.58 | -0.21 | -2.70% | 7.55 | 7.72 | 109078 | 8299.64 | 2.84% |
| 2025-10-29 | 7.80 | 7.79 | -0.06 | -0.76% | 7.70 | 7.86 | 70360 | 5462.36 | 1.83% |
| 2025-10-28 | 7.83 | 7.85 | 0.03 | 0.38% | 7.76 | 7.88 | 59255 | 4650.12 | 1.54% |
| 2025-10-27 | 7.92 | 7.82 | -0.03 | -0.38% | 7.77 | 7.93 | 70623 | 5538.39 | 1.84% |
| 2025-10-24 | 7.85 | 7.85 | 0.02 | 0.26% | 7.81 | 7.92 | 77390 | 6081.76 | 2.02% |
| 2025-10-23 | 7.75 | 7.83 | 0.05 | 0.64% | 7.68 | 7.84 | 88469 | 6857.02 | 2.31% |
| 2025-10-22 | 7.78 | 7.78 | 0.00 | 0.00% | 7.73 | 7.87 | 70663 | 5515.74 | 1.84% |
| 2025-10-21 | 7.67 | 7.78 | 0.18 | 2.37% | 7.57 | 7.79 | 87292 | 6718.31 | 2.28% |
| 2025-10-20 | 7.46 | 7.60 | 0.19 | 2.56% | 7.46 | 7.62 | 74740 | 5648.72 | 1.95% |
| 2025-10-17 | 7.65 | 7.41 | -0.22 | -2.88% | 7.39 | 7.70 | 108521 | 8137.20 | 2.83% |
| 2025-10-16 | 7.72 | 7.63 | -0.12 | -1.55% | 7.61 | 7.77 | 78282 | 6011.85 | 2.04% |
| 2025-10-15 | 7.67 | 7.75 | 0.08 | 1.04% | 7.65 | 7.77 | 102613 | 7911.68 | 2.67% |
| 2025-10-14 | 7.78 | 7.67 | -0.13 | -1.67% | 7.60 | 7.92 | 127151 | 9851.99 | 3.31% |
| 2025-10-13 | 7.51 | 7.80 | -0.13 | -1.64% | 7.31 | 7.84 | 127478 | 9765.48 | 3.32% |
| 2025-10-10 | 7.86 | 7.93 | 0.07 | 0.89% | 7.82 | 8.00 | 106489 | 8454.10 | 2.78% |
| 2025-10-09 | 7.95 | 7.86 | -0.03 | -0.38% | 7.82 | 7.99 | 101142 | 7965.60 | 2.64% |
| 2025-09-30 | 8.05 | 7.89 | -0.16 | -1.99% | 7.88 | 8.08 | 113401 | 9014.77 | 2.96% |
| 2025-09-29 | 7.97 | 8.05 | 0.09 | 1.13% | 7.87 | 8.12 | 100168 | 8040.58 | 2.61% |
| 2025-09-26 | 8.38 | 7.96 | -0.43 | -5.13% | 7.94 | 8.40 | 228653 | 18623.27 | 5.96% |
| 2025-09-25 | 8.48 | 8.39 | -0.12 | -1.41% | 8.37 | 8.71 | 122103 | 10388.47 | 3.18% |
| 2025-09-24 | 8.35 | 8.51 | 0.10 | 1.19% | 8.19 | 8.58 | 106977 | 9055.25 | 2.79% |
| 2025-09-23 | 8.59 | 8.41 | -0.17 | -1.98% | 8.14 | 8.63 | 145000 | 12046.54 | 3.78% |
| 2025-09-22 | 8.69 | 8.58 | -0.07 | -0.81% | 8.43 | 8.74 | 129687 | 11114.69 | 3.38% |
| 2025-09-19 | 9.00 | 8.65 | -0.23 | -2.59% | 8.63 | 9.03 | 124456 | 10854.14 | 3.24% |
| 2025-09-18 | 9.05 | 8.88 | -0.22 | -2.42% | 8.81 | 9.16 | 193157 | 17422.77 | 5.03% |
| 2025-09-17 | 9.47 | 9.10 | -0.20 | -2.15% | 9.08 | 9.49 | 264257 | 24384.94 | 6.89% |
| 2025-09-16 | 9.68 | 9.30 | 0.09 | 0.98% | 9.23 | 9.69 | 471997 | 44226.59 | 12.30% |
| 2025-09-15 | 8.35 | 9.21 | 0.84 | 10.04% | 8.30 | 9.21 | 319149 | 28241.03 | 8.32% |
| 2025-09-12 | 8.44 | 8.37 | -0.07 | -0.83% | 8.33 | 8.48 | 88848 | 7456.23 | 2.32% |
| 2025-09-11 | 8.31 | 8.44 | 0.09 | 1.08% | 8.18 | 8.45 | 115874 | 9662.38 | 3.02% |
| 2025-09-10 | 8.49 | 8.35 | -0.11 | -1.30% | 8.34 | 8.55 | 101027 | 8493.99 | 2.63% |
| 2025-09-09 | 8.56 | 8.46 | -0.20 | -2.31% | 8.40 | 8.66 | 126901 | 10812.12 | 3.31% |
| 2025-09-08 | 8.43 | 8.66 | 0.24 | 2.85% | 8.31 | 8.68 | 172384 | 14614.80 | 4.49% |
| 2025-09-05 | 8.45 | 8.42 | 0.03 | 0.36% | 8.33 | 8.49 | 105721 | 8912.85 | 2.76% |
| 2025-09-04 | 8.44 | 8.39 | -0.02 | -0.24% | 8.25 | 8.60 | 164221 | 13889.98 | 4.28% |
| 2025-09-03 | 8.81 | 8.41 | -0.38 | -4.32% | 8.37 | 8.88 | 246781 | 21150.18 | 6.43% |
| 2025-09-02 | 8.53 | 8.79 | 0.26 | 3.05% | 8.31 | 9.11 | 404462 | 35076.13 | 10.54% |
| 2025-09-01 | 8.54 | 8.53 | -0.01 | -0.12% | 8.39 | 8.61 | 200080 | 17001.18 | 5.22% |
| 2025-08-29 | 8.75 | 8.54 | -0.21 | -2.40% | 8.46 | 8.75 | 189295 | 16182.69 | 4.93% |
| 2025-08-28 | 8.87 | 8.75 | -0.20 | -2.23% | 8.37 | 9.07 | 246826 | 21415.03 | 6.43% |
| 2025-08-27 | 9.39 | 8.95 | -0.45 | -4.79% | 8.93 | 9.49 | 283437 | 26104.28 | 7.39% |
| 2025-08-26 | 9.81 | 9.40 | -0.42 | -4.28% | 9.40 | 9.81 | 310896 | 29591.61 | 8.10% |
| 2025-08-25 | 9.74 | 9.82 | 0.14 | 1.45% | 9.74 | 10.07 | 328690 | 32517.50 | 8.57% |
| 2025-08-22 | 9.60 | 9.68 | -0.04 | -0.41% | 9.60 | 9.87 | 284180 | 27639.89 | 7.41% |
| 2025-08-21 | 9.57 | 9.72 | -0.04 | -0.41% | 9.49 | 9.93 | 351875 | 34280.38 | 9.17% |
| 2025-08-20 | 9.91 | 9.76 | -0.23 | -2.30% | 9.64 | 10.05 | 406601 | 39858.57 | 10.60% |
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。
