| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 14.95 | 14.97 | -0.05 | -0.33% | 14.85 | 15.21 | 29649 | 4464.53 | 1.69% | 0.00 |
| 2025-10-27 | 15.19 | 15.02 | -0.12 | -0.79% | 14.92 | 15.36 | 41039 | 6188.44 | 2.33% | 0.00 |
| 2025-10-24 | 14.89 | 15.14 | 0.33 | 2.23% | 14.81 | 15.19 | 38422 | 5798.21 | 2.18% | 0.00 |
| 2025-10-23 | 14.88 | 14.81 | -0.07 | -0.47% | 14.58 | 14.95 | 28849 | 4245.39 | 1.64% | 0.00 |
| 2025-10-22 | 15.18 | 14.88 | -0.35 | -2.30% | 14.85 | 15.22 | 32396 | 4858.99 | 1.84% | 0.00 |
| 2025-10-21 | 14.71 | 15.23 | 0.56 | 3.82% | 14.56 | 15.50 | 56428 | 8585.97 | 3.21% | 0.00 |
| 2025-10-20 | 14.37 | 14.67 | 0.54 | 3.82% | 14.20 | 14.71 | 48299 | 7029.60 | 2.75% | 0.00 |
| 2025-10-17 | 14.80 | 14.13 | -0.71 | -4.78% | 14.10 | 14.95 | 43778 | 6300.61 | 2.49% | 0.00 |
| 2025-10-16 | 15.15 | 14.84 | -0.33 | -2.18% | 14.82 | 15.42 | 42672 | 6418.10 | 2.43% | 0.00 |
| 2025-10-15 | 15.15 | 15.17 | 0.15 | 1.00% | 14.94 | 15.33 | 31260 | 4733.59 | 1.78% | 0.00 |
| 2025-10-14 | 15.53 | 15.02 | -0.35 | -2.28% | 14.92 | 15.62 | 39814 | 6069.55 | 2.26% | 0.00 |
| 2025-10-13 | 14.98 | 15.37 | 0.02 | 0.13% | 14.40 | 15.59 | 54745 | 8323.99 | 3.11% | 0.00 |
| 2025-10-10 | 15.95 | 15.35 | -0.67 | -4.18% | 15.32 | 16.15 | 55296 | 8635.16 | 3.14% | 0.00 |
| 2025-10-09 | 15.99 | 16.02 | 0.13 | 0.82% | 15.90 | 16.37 | 59941 | 9679.17 | 3.41% | 0.00 |
| 2025-09-30 | 15.73 | 15.89 | 0.13 | 0.82% | 15.61 | 16.16 | 58136 | 9278.24 | 3.31% | 0.00 |
| 2025-09-29 | 15.16 | 15.76 | 0.56 | 3.68% | 15.15 | 15.85 | 54857 | 8556.73 | 3.12% | 0.00 |
| 2025-09-26 | 15.52 | 15.20 | -0.28 | -1.81% | 15.16 | 15.60 | 37757 | 5792.57 | 2.15% | 0.00 |
| 2025-09-25 | 15.68 | 15.48 | -0.33 | -2.09% | 15.48 | 15.98 | 41011 | 6448.68 | 2.33% | 0.00 |
| 2025-09-24 | 15.45 | 15.81 | 0.20 | 1.28% | 15.23 | 15.88 | 49544 | 7748.61 | 2.82% | 0.00 |
| 2025-09-23 | 15.64 | 15.61 | -0.01 | -0.06% | 14.91 | 15.78 | 67739 | 10398.39 | 3.85% | 0.00 |
| 2025-09-22 | 15.33 | 15.62 | 0.28 | 1.83% | 15.22 | 15.83 | 40059 | 6223.27 | 2.28% | 0.00 |
| 2025-09-19 | 15.75 | 15.34 | -0.38 | -2.42% | 15.19 | 15.75 | 59270 | 9130.34 | 3.37% | 0.00 |
| 2025-09-18 | 16.00 | 15.72 | -0.24 | -1.50% | 15.57 | 16.45 | 72890 | 11697.51 | 4.14% | 0.00 |
| 2025-09-17 | 15.99 | 15.96 | 0.07 | 0.44% | 15.74 | 16.19 | 48465 | 7761.84 | 2.76% | 0.00 |
| 2025-09-16 | 15.78 | 15.89 | 0.09 | 0.57% | 15.50 | 16.00 | 39662 | 6287.03 | 2.26% | 0.00 |
| 2025-09-15 | 15.90 | 15.80 | -0.13 | -0.82% | 15.68 | 16.07 | 40362 | 6383.83 | 2.29% | 0.00 |
| 2025-09-12 | 16.16 | 15.93 | -0.13 | -0.81% | 15.82 | 16.42 | 49347 | 7943.98 | 2.81% | 0.00 |
| 2025-09-11 | 16.03 | 16.06 | -0.27 | -1.65% | 15.11 | 16.15 | 86387 | 13624.58 | 4.91% | 0.00 |
| 2025-09-10 | 16.10 | 16.33 | 0.23 | 1.43% | 16.06 | 16.62 | 54747 | 8947.37 | 3.11% | 0.00 |
| 2025-09-09 | 16.58 | 16.10 | -0.44 | -2.66% | 16.03 | 16.58 | 54315 | 8832.03 | 3.09% | 0.00 |
| 2025-09-08 | 16.31 | 16.54 | 0.41 | 2.54% | 16.19 | 16.62 | 55460 | 9108.10 | 3.15% | 0.00 |
| 2025-09-05 | 15.48 | 16.13 | 0.72 | 4.67% | 15.41 | 16.13 | 50379 | 7990.48 | 2.86% | 0.00 |
| 2025-09-04 | 15.68 | 15.41 | -0.19 | -1.22% | 15.10 | 16.08 | 65824 | 10325.27 | 3.74% | 0.00 |
| 2025-09-03 | 16.46 | 15.60 | -0.56 | -3.47% | 15.55 | 16.46 | 55965 | 8893.35 | 3.18% | 0.00 |
| 2025-09-02 | 16.48 | 16.16 | -0.33 | -2.00% | 15.77 | 16.48 | 70087 | 11277.20 | 3.98% | 0.00 |
| 2025-09-01 | 16.30 | 16.49 | 0.32 | 1.98% | 16.26 | 16.67 | 55370 | 9117.89 | 3.15% | 0.00 |
| 2025-08-29 | 16.40 | 16.17 | -0.18 | -1.10% | 15.87 | 16.43 | 63588 | 10240.11 | 3.62% | 0.00 |
| 2025-08-28 | 16.21 | 16.35 | 0.09 | 0.55% | 15.70 | 16.69 | 85445 | 13883.40 | 4.86% | 0.00 |
| 2025-08-27 | 16.77 | 16.26 | -0.43 | -2.58% | 16.21 | 17.12 | 91799 | 15381.48 | 5.22% | 0.00 |
| 2025-08-26 | 16.71 | 16.69 | -0.02 | -0.12% | 16.50 | 16.88 | 72051 | 12029.89 | 4.10% | 0.00 |
| 2025-08-25 | 17.27 | 16.71 | -0.51 | -2.96% | 16.51 | 17.50 | 137311 | 23163.33 | 7.81% | 0.00 |
| 2025-08-22 | 17.28 | 17.22 | 0.00 | 0.00% | 17.12 | 17.60 | 46038 | 7964.84 | 2.62% | 0.00 |
| 2025-08-21 | 17.78 | 17.22 | -0.48 | -2.71% | 17.08 | 17.80 | 59738 | 10348.52 | 3.40% | 0.00 |
| 2025-08-20 | 17.63 | 17.70 | -0.10 | -0.56% | 17.41 | 18.10 | 81703 | 14441.01 | 4.65% | 0.00 |
| 2025-08-19 | 17.51 | 17.80 | 0.14 | 0.79% | 17.26 | 18.05 | 71470 | 12631.68 | 4.06% | 0.00 |
| 2025-08-18 | 17.00 | 17.66 | 0.81 | 4.81% | 16.89 | 17.88 | 85608 | 14975.75 | 4.87% | 0.00 |
| 2025-08-15 | 16.45 | 16.85 | 0.44 | 2.68% | 16.45 | 16.98 | 62165 | 10404.13 | 3.53% | 0.00 |
| 2025-08-14 | 17.14 | 16.41 | -0.60 | -3.53% | 16.38 | 17.18 | 72281 | 12098.21 | 4.11% | 0.00 |
| 2025-08-13 | 16.70 | 17.01 | 0.33 | 1.98% | 16.69 | 17.25 | 70685 | 12040.71 | 4.02% | 0.00 |
| 2025-08-12 | 16.90 | 16.68 | -0.15 | -0.89% | 16.39 | 16.90 | 52010 | 8620.10 | 2.96% | 0.00 |
| 2025-08-11 | 16.22 | 16.83 | 0.72 | 4.47% | 16.10 | 16.86 | 65854 | 10912.86 | 3.74% | 0.00 |
| 2025-08-08 | 15.97 | 16.11 | 0.11 | 0.69% | 15.74 | 16.45 | 56033 | 8999.84 | 3.19% | 0.00 |
| 2025-08-07 | 16.15 | 16.00 | -0.07 | -0.44% | 15.90 | 16.36 | 60868 | 9796.77 | 3.46% | 0.00 |
| 2025-08-06 | 15.64 | 16.07 | 0.43 | 2.75% | 15.52 | 16.19 | 73821 | 11767.15 | 4.20% | 0.00 |
| 2025-08-05 | 15.63 | 15.64 | 0.06 | 0.39% | 15.47 | 15.70 | 37893 | 5900.88 | 2.15% | 0.00 |
| 2025-08-04 | 15.12 | 15.58 | 0.43 | 2.84% | 15.09 | 15.62 | 54235 | 8347.45 | 3.08% | 0.00 |
| 2025-08-01 | 14.92 | 15.15 | 0.16 | 1.07% | 14.86 | 15.27 | 43175 | 6528.75 | 2.45% | 0.00 |
| 2025-07-31 | 14.81 | 14.99 | 0.04 | 0.27% | 14.81 | 15.35 | 59246 | 8941.08 | 3.37% | 0.00 |
| 2025-07-30 | 15.33 | 14.95 | -0.38 | -2.48% | 14.83 | 15.38 | 45573 | 6842.94 | 2.59% | 0.00 |
| 2025-07-29 | 15.16 | 15.33 | 0.08 | 0.52% | 15.09 | 15.55 | 46268 | 7083.14 | 2.63% | 0.00 |
| 2025-07-28 | 14.82 | 15.25 | 0.47 | 3.18% | 14.78 | 15.51 | 74568 | 11333.78 | 4.24% | 0.00 |
| 2025-07-25 | 14.69 | 14.78 | 0.08 | 0.54% | 14.50 | 14.79 | 34084 | 4990.58 | 1.94% | 0.00 |
| 2025-07-24 | 14.33 | 14.70 | 0.30 | 2.08% | 14.33 | 14.74 | 40498 | 5926.25 | 2.30% | 0.00 |
| 2025-07-23 | 14.31 | 14.40 | -0.01 | -0.07% | 14.26 | 14.58 | 36331 | 5229.78 | 2.07% | 0.00 |
| 2025-07-22 | 14.70 | 14.41 | -0.29 | -1.97% | 14.36 | 14.70 | 46563 | 6754.18 | 2.65% | 0.00 |
| 2025-07-21 | 14.51 | 14.70 | 0.19 | 1.31% | 14.48 | 14.78 | 41857 | 6145.01 | 2.38% | 0.00 |
| 2025-07-18 | 14.85 | 14.51 | -0.38 | -2.55% | 14.26 | 14.93 | 83579 | 12121.39 | 4.75% | 0.00 |
| 2025-07-17 | 14.89 | 14.89 | -0.04 | -0.27% | 14.77 | 14.99 | 35655 | 5315.72 | 2.03% | 0.00 |
| 2025-07-16 | 15.00 | 14.93 | 0.06 | 0.40% | 14.72 | 15.06 | 34876 | 5186.62 | 1.98% | 0.00 |
| 2025-07-15 | 15.21 | 14.87 | -0.23 | -1.52% | 14.80 | 15.41 | 60190 | 9039.82 | 3.42% | 0.00 |
| 2025-07-14 | 14.71 | 15.10 | 0.39 | 2.65% | 14.54 | 15.36 | 80328 | 11953.75 | 4.57% | 0.00 |
| 2025-07-11 | 14.10 | 14.71 | 0.62 | 4.40% | 14.03 | 14.76 | 73315 | 10604.08 | 4.17% | 0.00 |
| 2025-07-10 | 14.15 | 14.09 | -0.02 | -0.14% | 13.92 | 14.28 | 37613 | 5294.72 | 2.14% | 0.00 |
| 2025-07-09 | 14.40 | 14.11 | -0.32 | -2.22% | 14.06 | 14.57 | 46896 | 6684.52 | 2.67% | 0.00 |
| 2025-07-08 | 14.18 | 14.43 | 0.25 | 1.76% | 14.12 | 14.44 | 43907 | 6282.46 | 2.50% | 0.00 |
| 2025-07-07 | 14.43 | 14.18 | -0.39 | -2.68% | 14.09 | 14.65 | 68783 | 9801.21 | 3.91% | 0.00 |
| 2025-07-04 | 15.05 | 14.57 | -0.49 | -3.25% | 14.45 | 15.16 | 60036 | 8829.15 | 3.41% | 0.00 |
| 2025-07-03 | 15.15 | 15.06 | -0.20 | -1.31% | 14.86 | 15.39 | 48265 | 7278.25 | 2.74% | 0.00 |
| 2025-07-02 | 15.07 | 15.26 | 0.08 | 0.53% | 14.81 | 15.39 | 61643 | 9355.78 | 3.50% | 0.00 |
| 2025-07-01 | 14.75 | 15.18 | 0.36 | 2.43% | 14.63 | 15.75 | 101486 | 15533.28 | 5.77% | 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。
