| 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 | 11.50 | 11.96 | 0.30 | 2.57% | 10.42 | 12.07 | 68463 | 7796.43 | 3.89% | 0.00 |
| 2025-04-08 | 11.40 | 11.66 | 0.26 | 2.28% | 11.25 | 12.04 | 47327 | 5499.13 | 2.69% | 0.00 |
| 2025-04-07 | 12.50 | 11.40 | -2.85 | -20.00% | 11.40 | 13.24 | 71991 | 8759.98 | 4.09% | 0.00 |
| 2025-04-03 | 14.56 | 14.25 | -0.31 | -2.13% | 14.03 | 14.78 | 42718 | 6130.22 | 2.43% | 0.00 |
| 2025-04-02 | 14.50 | 14.56 | 0.06 | 0.41% | 14.33 | 14.95 | 31879 | 4684.16 | 1.81% | 0.00 |
| 2025-04-01 | 14.85 | 14.50 | -0.17 | -1.16% | 14.40 | 15.00 | 37364 | 5492.41 | 2.12% | 0.00 |
| 2025-03-31 | 14.63 | 14.67 | -0.16 | -1.08% | 14.14 | 14.83 | 56368 | 8169.85 | 3.20% | 0.00 |
| 2025-03-28 | 15.22 | 14.83 | -0.32 | -2.11% | 14.81 | 15.44 | 39585 | 5951.89 | 2.25% | 0.00 |
| 2025-03-27 | 15.69 | 15.15 | -0.60 | -3.81% | 14.92 | 15.69 | 61083 | 9292.61 | 3.47% | 0.00 |
| 2025-03-26 | 15.66 | 15.75 | -0.05 | -0.32% | 15.60 | 16.16 | 52792 | 8364.99 | 3.00% | 0.00 |
| 2025-03-25 | 16.07 | 15.80 | -0.22 | -1.37% | 15.66 | 16.20 | 59575 | 9463.18 | 3.39% | 0.00 |
| 2025-03-24 | 17.02 | 16.02 | -1.03 | -6.04% | 15.45 | 17.02 | 131064 | 21025.28 | 7.45% | 0.00 |
| 2025-03-21 | 17.50 | 17.05 | -0.38 | -2.18% | 16.80 | 17.99 | 119983 | 20755.20 | 6.82% | 0.00 |
| 2025-03-20 | 18.21 | 17.43 | -0.76 | -4.18% | 17.09 | 19.00 | 157703 | 28516.08 | 8.97% | 0.00 |
| 2025-03-19 | 17.80 | 18.19 | 0.28 | 1.56% | 17.55 | 18.87 | 138612 | 25275.40 | 7.88% | 0.00 |
| 2025-03-18 | 17.86 | 17.91 | 0.20 | 1.13% | 17.47 | 19.18 | 151729 | 27558.92 | 8.63% | 0.00 |
| 2025-03-17 | 17.51 | 17.71 | -0.35 | -1.94% | 17.20 | 18.25 | 140816 | 24894.56 | 8.01% | 0.00 |
| 2025-03-14 | 16.42 | 18.06 | 1.32 | 7.89% | 15.94 | 18.77 | 256177 | 45157.29 | 14.57% | 0.00 |
| 2025-03-13 | 14.82 | 16.74 | 2.01 | 13.65% | 14.41 | 16.92 | 255298 | 40993.90 | 14.52% | 0.00 |
| 2025-03-12 | 14.92 | 14.73 | -0.19 | -1.27% | 14.61 | 15.00 | 69488 | 10272.65 | 3.95% | 0.00 |
| 2025-03-11 | 14.54 | 14.92 | 0.16 | 1.08% | 14.47 | 15.16 | 83995 | 12446.86 | 4.78% | 0.00 |
| 2025-03-10 | 15.00 | 14.76 | 0.35 | 2.43% | 14.63 | 15.46 | 122908 | 18499.17 | 6.99% | 0.00 |
| 2025-03-07 | 13.86 | 14.41 | 0.35 | 2.49% | 13.72 | 15.10 | 93700 | 13485.67 | 5.33% | 0.00 |
| 2025-03-06 | 13.77 | 14.06 | 0.46 | 3.38% | 13.70 | 14.35 | 58189 | 8191.29 | 3.31% | 0.00 |
| 2025-03-05 | 13.70 | 13.60 | 0.00 | 0.00% | 13.32 | 13.70 | 30772 | 4148.15 | 1.75% | 0.00 |
| 2025-03-04 | 13.29 | 13.60 | 0.09 | 0.67% | 13.29 | 13.79 | 32045 | 4368.77 | 1.82% | 0.00 |
| 2025-03-03 | 13.60 | 13.51 | -0.01 | -0.07% | 13.12 | 13.90 | 49325 | 6691.64 | 2.80% | 0.00 |
| 2025-02-28 | 14.39 | 13.52 | -0.88 | -6.11% | 13.44 | 14.40 | 76559 | 10578.50 | 4.35% | 0.00 |
| 2025-02-27 | 15.08 | 14.40 | -0.63 | -4.19% | 14.10 | 15.19 | 108784 | 15766.33 | 6.19% | 0.00 |
| 2025-02-26 | 14.37 | 15.03 | 0.65 | 4.52% | 14.09 | 15.50 | 121944 | 18041.37 | 6.93% | 0.00 |
| 2025-02-25 | 14.01 | 14.38 | -0.02 | -0.14% | 13.93 | 14.78 | 78229 | 11327.47 | 4.45% | 0.00 |
| 2025-02-24 | 14.66 | 14.40 | -0.43 | -2.90% | 13.80 | 14.70 | 106406 | 15053.21 | 6.05% | 20.00 |
| 2025-02-21 | 14.04 | 14.83 | 0.79 | 5.63% | 13.80 | 15.45 | 146240 | 21251.17 | 8.31% | 0.00 |
| 2025-02-20 | 13.45 | 14.04 | 0.44 | 3.24% | 13.36 | 14.30 | 91553 | 12646.22 | 5.21% | 0.00 |
| 2025-02-19 | 12.75 | 13.60 | 0.77 | 6.00% | 12.73 | 13.62 | 74083 | 9915.59 | 4.21% | 0.00 |
| 2025-02-18 | 13.11 | 12.83 | -0.36 | -2.73% | 12.75 | 13.38 | 47714 | 6231.24 | 2.71% | 0.00 |
| 2025-02-17 | 13.39 | 13.19 | -0.07 | -0.53% | 12.94 | 13.43 | 45333 | 5973.51 | 2.58% | 0.00 |
| 2025-02-14 | 13.25 | 13.26 | 0.04 | 0.30% | 13.13 | 13.46 | 39157 | 5192.57 | 2.23% | 0.00 |
| 2025-02-13 | 13.60 | 13.22 | -0.36 | -2.65% | 13.20 | 13.73 | 49134 | 6578.75 | 2.79% | 0.00 |
| 2025-02-12 | 13.35 | 13.58 | 0.16 | 1.19% | 13.22 | 13.85 | 53340 | 7213.43 | 3.03% | 0.00 |
| 2025-02-11 | 13.63 | 13.42 | -0.41 | -2.96% | 13.30 | 13.78 | 54208 | 7287.73 | 3.08% | 0.00 |
| 2025-02-10 | 13.40 | 13.83 | 0.54 | 4.06% | 13.12 | 13.87 | 73336 | 9973.27 | 4.17% | 0.00 |
| 2025-02-07 | 13.40 | 13.29 | -0.14 | -1.04% | 13.03 | 13.89 | 82778 | 11131.21 | 4.71% | 0.00 |
| 2025-02-06 | 12.80 | 13.43 | 0.67 | 5.25% | 12.63 | 13.61 | 91767 | 12208.28 | 5.22% | 0.00 |
| 2025-02-05 | 11.69 | 12.76 | 1.19 | 10.29% | 11.69 | 12.85 | 93547 | 11734.61 | 5.32% | 0.00 |
| 2025-01-27 | 11.98 | 11.57 | -0.91 | -7.29% | 11.55 | 12.31 | 82109 | 9723.49 | 4.67% | 0.00 |
| 2025-01-24 | 11.68 | 12.48 | 0.85 | 7.31% | 11.51 | 12.56 | 87095 | 10630.48 | 4.95% | 0.00 |
| 2025-01-23 | 11.80 | 11.63 | 0.14 | 1.22% | 11.63 | 12.35 | 58188 | 7007.09 | 3.31% | 0.00 |
| 2025-01-22 | 11.79 | 11.49 | -0.29 | -2.46% | 11.43 | 11.79 | 23448 | 2709.95 | 1.33% | 0.00 |
| 2025-01-21 | 11.90 | 11.78 | 0.00 | 0.00% | 11.51 | 11.95 | 27675 | 3246.33 | 1.57% | 0.00 |
| 2025-01-20 | 11.98 | 11.78 | -0.05 | -0.42% | 11.62 | 12.03 | 25239 | 2983.67 | 1.44% | 0.00 |
| 2025-01-17 | 11.99 | 11.83 | -0.18 | -1.50% | 11.75 | 12.17 | 33503 | 3990.09 | 1.90% | 0.00 |
| 2025-01-16 | 12.30 | 12.01 | -0.13 | -1.07% | 11.91 | 12.49 | 40078 | 4889.56 | 2.28% | 0.00 |
| 2025-01-15 | 12.34 | 12.14 | -0.07 | -0.57% | 12.04 | 12.47 | 43873 | 5360.95 | 2.49% | 0.00 |
| 2025-01-14 | 11.03 | 12.21 | 1.15 | 10.40% | 11.03 | 12.37 | 68573 | 8075.75 | 3.90% | 0.00 |
| 2025-01-13 | 10.90 | 11.06 | -0.10 | -0.90% | 10.68 | 11.32 | 39704 | 4364.46 | 2.26% | 0.00 |
| 2025-01-10 | 12.13 | 11.16 | -0.74 | -6.22% | 11.16 | 12.45 | 74948 | 8802.46 | 4.26% | 0.00 |
| 2025-01-09 | 11.92 | 11.90 | -0.09 | -0.75% | 11.77 | 12.15 | 65136 | 7764.01 | 3.70% | 0.00 |
| 2025-01-08 | 12.11 | 11.99 | -0.12 | -0.99% | 11.70 | 12.18 | 72565 | 8704.22 | 4.13% | 0.00 |
| 2025-01-07 | 12.30 | 12.11 | -0.19 | -1.54% | 11.60 | 12.30 | 94908 | 11354.40 | 5.40% | 0.00 |
| 2025-01-06 | 10.48 | 12.30 | 2.05 | 20.00% | 10.43 | 12.30 | 95274 | 11058.92 | 5.42% | 0.00 |
| 2025-01-03 | 10.77 | 10.25 | -0.52 | -4.83% | 10.11 | 10.85 | 34935 | 3648.42 | 1.99% | 0.00 |
| 2025-01-02 | 10.96 | 10.77 | -0.19 | -1.73% | 10.56 | 11.15 | 25744 | 2797.00 | 1.46% | 0.00 |
| 2024-12-31 | 11.39 | 10.96 | -0.26 | -2.32% | 10.94 | 11.41 | 26794 | 2984.00 | 1.52% | 0.00 |
| 2024-12-30 | 11.49 | 11.22 | -0.32 | -2.77% | 11.00 | 11.50 | 27807 | 3129.93 | 1.58% | 0.00 |
| 2024-12-27 | 11.61 | 11.54 | 0.01 | 0.09% | 11.40 | 11.89 | 30814 | 3614.63 | 1.75% | 0.00 |
| 2024-12-26 | 11.28 | 11.53 | 0.23 | 2.04% | 11.27 | 11.66 | 26317 | 3035.11 | 1.50% | 0.00 |
| 2024-12-25 | 11.75 | 11.30 | -0.53 | -4.48% | 11.15 | 11.83 | 41972 | 4768.56 | 2.39% | 0.00 |
| 2024-12-24 | 12.31 | 11.83 | -0.30 | -2.47% | 11.55 | 12.36 | 46809 | 5565.38 | 2.66% | 0.00 |
| 2024-12-23 | 13.16 | 12.13 | -1.02 | -7.76% | 12.08 | 13.22 | 57718 | 7201.67 | 3.28% | 0.00 |
| 2024-12-20 | 12.94 | 13.15 | 0.09 | 0.69% | 12.81 | 13.35 | 43814 | 5760.31 | 2.49% | 0.00 |
| 2024-12-19 | 12.82 | 13.06 | 0.06 | 0.46% | 12.80 | 13.25 | 42104 | 5487.66 | 2.39% | 0.00 |
| 2024-12-18 | 13.30 | 13.00 | -0.43 | -3.20% | 12.76 | 13.42 | 55744 | 7267.07 | 3.17% | 0.00 |
| 2024-12-17 | 14.25 | 13.43 | -0.82 | -5.75% | 13.14 | 14.49 | 80800 | 11047.33 | 4.59% | 0.00 |
| 2024-12-16 | 14.16 | 14.25 | 0.32 | 2.30% | 13.51 | 14.35 | 70190 | 9761.98 | 3.99% | 0.00 |
| 2024-12-13 | 14.06 | 13.93 | -0.27 | -1.90% | 13.78 | 14.74 | 87754 | 12439.90 | 4.99% | 0.00 |
| 2024-12-12 | 14.65 | 14.20 | -0.72 | -4.83% | 13.90 | 14.80 | 115396 | 16484.96 | 6.56% | 0.00 |
| 2024-12-11 | 15.40 | 14.92 | 0.22 | 1.50% | 14.10 | 15.67 | 182472 | 26923.70 | 10.37% | 0.00 |
| 2024-12-10 | 14.02 | 14.70 | 1.09 | 8.01% | 13.70 | 14.99 | 139269 | 20006.97 | 7.92% | 0.00 |
| 2024-12-09 | 13.77 | 13.61 | -0.13 | -0.95% | 13.47 | 14.20 | 85909 | 11864.42 | 4.88% | 0.00 |
瀚川智能(688022)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。
