| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 9.38 | 9.99 | 0.53 | 5.60% | 9.10 | 10.24 | 839313 | 80608.61 | 21.88% |
| 2025-08-18 | 9.76 | 9.46 | -0.54 | -5.40% | 9.20 | 9.76 | 865623 | 81998.71 | 22.56% |
| 2025-08-15 | 9.08 | 10.00 | 0.50 | 5.26% | 9.08 | 10.39 | 896172 | 87906.18 | 23.36% |
| 2025-08-14 | 9.20 | 9.50 | 0.50 | 5.56% | 9.00 | 9.90 | 1055788 | 99295.07 | 27.52% |
| 2025-08-13 | 8.80 | 9.00 | 0.20 | 2.27% | 8.69 | 9.44 | 879876 | 80295.59 | 22.93% |
| 2025-08-12 | 9.26 | 8.80 | 0.15 | 1.73% | 8.50 | 9.26 | 951759 | 83629.88 | 24.81% |
| 2025-08-11 | 8.25 | 8.65 | 0.79 | 10.05% | 8.21 | 8.65 | 294672 | 25114.04 | 7.68% |
| 2025-08-08 | 7.82 | 7.86 | 0.06 | 0.77% | 7.74 | 7.87 | 137873 | 10774.60 | 3.59% |
| 2025-08-07 | 7.94 | 7.80 | -0.16 | -2.01% | 7.76 | 7.96 | 193872 | 15174.36 | 5.05% |
| 2025-08-06 | 7.89 | 7.96 | 0.01 | 0.13% | 7.81 | 7.96 | 232154 | 18350.75 | 6.05% |
| 2025-08-05 | 8.17 | 7.95 | 0.13 | 1.66% | 7.95 | 8.45 | 430016 | 34816.99 | 11.21% |
| 2025-08-04 | 7.63 | 7.82 | 0.14 | 1.82% | 7.61 | 7.86 | 146801 | 11387.66 | 3.83% |
| 2025-08-01 | 7.69 | 7.68 | 0.02 | 0.26% | 7.62 | 7.71 | 104020 | 7980.81 | 2.71% |
| 2025-07-31 | 7.72 | 7.66 | -0.09 | -1.16% | 7.64 | 7.81 | 121370 | 9367.25 | 3.16% |
| 2025-07-30 | 7.88 | 7.75 | -0.16 | -2.02% | 7.69 | 7.88 | 177468 | 13766.85 | 4.63% |
| 2025-07-29 | 7.98 | 7.91 | -0.05 | -0.63% | 7.78 | 7.99 | 194013 | 15246.56 | 5.06% |
| 2025-07-28 | 8.00 | 7.96 | 0.03 | 0.38% | 7.92 | 8.05 | 184560 | 14726.48 | 4.81% |
| 2025-07-25 | 8.08 | 7.93 | -0.18 | -2.22% | 7.85 | 8.11 | 242407 | 19231.87 | 6.32% |
| 2025-07-24 | 8.08 | 8.11 | 0.03 | 0.37% | 8.08 | 8.28 | 281761 | 22949.17 | 7.34% |
| 2025-07-23 | 8.35 | 8.08 | -0.17 | -2.06% | 8.01 | 8.38 | 412295 | 33493.80 | 10.75% |
| 2025-07-22 | 8.43 | 8.25 | -0.31 | -3.62% | 8.20 | 8.75 | 714633 | 60440.28 | 18.63% |
| 2025-07-21 | 8.27 | 8.56 | 0.07 | 0.82% | 8.27 | 8.89 | 772211 | 66408.30 | 20.13% |
| 2025-07-18 | 8.50 | 8.49 | -0.35 | -3.96% | 8.32 | 9.54 | 1138793 | 100602.33 | 29.68% |
| 2025-07-17 | 8.05 | 8.84 | 0.80 | 9.95% | 7.85 | 8.84 | 1046494 | 87497.10 | 27.28% |
| 2025-07-16 | 7.35 | 8.04 | 0.73 | 9.99% | 7.34 | 8.04 | 760750 | 60075.85 | 19.83% |
| 2025-07-15 | 7.38 | 7.31 | -0.08 | -1.08% | 7.21 | 7.43 | 90255 | 6592.71 | 2.35% |
| 2025-07-14 | 7.30 | 7.39 | 0.08 | 1.09% | 7.24 | 7.41 | 78837 | 5789.96 | 2.05% |
| 2025-07-11 | 7.37 | 7.31 | -0.06 | -0.81% | 7.24 | 7.40 | 100847 | 7371.71 | 2.63% |
| 2025-07-10 | 7.36 | 7.37 | 0.01 | 0.14% | 7.28 | 7.42 | 100810 | 7412.29 | 2.63% |
| 2025-07-09 | 7.53 | 7.36 | -0.18 | -2.39% | 7.34 | 7.59 | 141115 | 10493.09 | 3.68% |
| 2025-07-08 | 7.43 | 7.54 | 0.17 | 2.31% | 7.30 | 7.57 | 180405 | 13485.47 | 4.70% |
| 2025-07-07 | 7.23 | 7.37 | 0.17 | 2.36% | 7.00 | 7.43 | 220977 | 16207.50 | 5.76% |
| 2025-07-04 | 7.25 | 7.20 | 0.02 | 0.28% | 7.14 | 7.45 | 232945 | 16873.83 | 6.07% |
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。
