| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 15.26 | 14.95 | -0.28 | -1.84% | 14.94 | 15.37 | 41126 | 6252.28 | 2.34% | 0.00 |
| 2025-12-11 | 15.57 | 15.23 | -0.31 | -1.99% | 15.06 | 15.62 | 43160 | 6584.15 | 2.45% | 0.00 |
| 2025-12-10 | 15.24 | 15.54 | 0.24 | 1.57% | 14.86 | 15.63 | 50142 | 7653.12 | 2.85% | 0.00 |
| 2025-12-09 | 15.11 | 15.30 | 0.10 | 0.66% | 15.01 | 15.43 | 35544 | 5411.91 | 2.02% | 0.00 |
| 2025-12-08 | 15.00 | 15.20 | 0.35 | 2.36% | 14.89 | 15.26 | 39893 | 6048.75 | 2.27% | 0.00 |
| 2025-12-05 | 14.50 | 14.85 | 0.35 | 2.41% | 14.35 | 14.87 | 23248 | 3402.41 | 1.32% | 0.00 |
| 2025-12-04 | 14.71 | 14.50 | -0.19 | -1.29% | 14.42 | 14.99 | 33701 | 4924.36 | 1.92% | 0.00 |
| 2025-12-03 | 14.94 | 14.69 | -0.28 | -1.87% | 14.62 | 15.10 | 23161 | 3415.66 | 1.32% | 0.00 |
| 2025-12-02 | 15.31 | 14.97 | -0.28 | -1.84% | 14.90 | 15.35 | 28116 | 4225.45 | 1.60% | 0.00 |
| 2025-12-01 | 15.26 | 15.25 | -0.02 | -0.13% | 15.24 | 15.58 | 37173 | 5735.41 | 2.11% | 0.00 |
| 2025-11-28 | 14.80 | 15.27 | 0.37 | 2.48% | 14.71 | 15.27 | 26739 | 4037.66 | 1.52% | 0.00 |
| 2025-11-27 | 14.80 | 14.90 | 0.19 | 1.29% | 14.74 | 15.07 | 25678 | 3836.76 | 1.46% | 0.00 |
| 2025-11-26 | 15.08 | 14.71 | -0.48 | -3.16% | 14.66 | 15.23 | 28363 | 4218.89 | 1.61% | 0.00 |
| 2025-11-25 | 14.88 | 15.19 | 0.44 | 2.98% | 14.69 | 15.33 | 37257 | 5623.79 | 2.12% | 0.00 |
| 2025-11-24 | 14.46 | 14.75 | 0.41 | 2.86% | 14.36 | 14.80 | 34881 | 5090.20 | 1.98% | 0.00 |
| 2025-11-21 | 15.18 | 14.34 | -1.03 | -6.70% | 14.24 | 15.42 | 52671 | 7700.45 | 2.99% | 0.00 |
| 2025-11-20 | 15.67 | 15.37 | -0.26 | -1.66% | 15.24 | 15.81 | 33571 | 5174.87 | 1.91% | 0.00 |
| 2025-11-19 | 16.00 | 15.63 | -0.41 | -2.56% | 15.56 | 16.18 | 33812 | 5326.42 | 1.92% | 0.00 |
| 2025-11-18 | 16.10 | 16.04 | -0.16 | -0.99% | 15.87 | 16.15 | 33947 | 5432.39 | 1.93% | 0.00 |
| 2025-11-17 | 16.10 | 16.20 | 0.10 | 0.62% | 15.99 | 16.37 | 36325 | 5876.06 | 2.07% | 0.00 |
| 2025-11-14 | 15.86 | 16.10 | 0.05 | 0.31% | 15.85 | 16.29 | 44401 | 7158.84 | 2.52% | 0.00 |
| 2025-11-13 | 15.61 | 16.05 | 0.44 | 2.82% | 15.61 | 16.27 | 49233 | 7852.79 | 2.80% | 0.00 |
| 2025-11-12 | 15.85 | 15.61 | -0.23 | -1.45% | 15.48 | 15.91 | 37308 | 5836.85 | 2.12% | 10.00 |
| 2025-11-11 | 15.83 | 15.84 | 0.06 | 0.38% | 15.76 | 15.94 | 27673 | 4381.75 | 1.57% | 3.00 |
| 2025-11-10 | 15.89 | 15.78 | -0.14 | -0.88% | 15.72 | 16.00 | 35932 | 5685.37 | 2.04% | 10.00 |
| 2025-11-07 | 16.17 | 15.92 | -0.20 | -1.24% | 15.86 | 16.17 | 42541 | 6789.37 | 2.42% | 0.00 |
| 2025-11-06 | 15.93 | 16.12 | 0.19 | 1.19% | 15.86 | 16.37 | 47935 | 7707.13 | 2.73% | 0.00 |
| 2025-11-05 | 15.79 | 15.93 | -0.08 | -0.50% | 15.79 | 16.16 | 38622 | 6167.11 | 2.20% | 0.00 |
| 2025-11-04 | 16.14 | 16.01 | -0.14 | -0.87% | 15.80 | 16.19 | 43121 | 6873.34 | 2.45% | 0.00 |
| 2025-11-03 | 16.48 | 16.15 | -0.32 | -1.94% | 15.92 | 16.51 | 75290 | 12152.05 | 4.28% | 0.00 |
| 2025-10-31 | 15.70 | 16.47 | 0.71 | 4.51% | 15.67 | 16.73 | 106229 | 17419.14 | 6.04% | 0.00 |
| 2025-10-30 | 15.92 | 15.76 | -0.05 | -0.32% | 15.61 | 16.09 | 67200 | 10658.10 | 3.82% | 0.00 |
| 2025-10-29 | 15.43 | 15.81 | 0.84 | 5.61% | 15.43 | 16.79 | 100094 | 15888.36 | 5.69% | 0.00 |
| 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 |
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。
