| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 107.44 | 109.11 | 0.67 | 0.62% | 106.09 | 110.72 | 14747 | 16102.12 | 1.19% | 0.00 |
| 2026-02-05 | 113.99 | 108.44 | -4.81 | -4.25% | 108.06 | 113.99 | 20277 | 22274.74 | 1.63% | 0.00 |
| 2026-02-04 | 105.65 | 113.25 | 6.40 | 5.99% | 105.65 | 113.66 | 33461 | 36937.60 | 2.70% | 0.00 |
| 2026-02-03 | 102.26 | 106.85 | 5.44 | 5.36% | 102.26 | 108.20 | 21118 | 22388.28 | 1.70% | 0.00 |
| 2026-02-02 | 103.03 | 101.41 | -1.78 | -1.72% | 101.13 | 104.90 | 11266 | 11613.89 | 0.91% | 0.00 |
| 2026-01-30 | 106.00 | 103.19 | -3.17 | -2.98% | 101.99 | 106.85 | 15891 | 16492.56 | 1.28% | 0.00 |
| 2026-01-29 | 107.00 | 106.36 | -1.38 | -1.28% | 105.77 | 110.33 | 20227 | 21819.93 | 1.63% | 0.00 |
| 2026-01-28 | 112.00 | 107.74 | -5.18 | -4.59% | 107.00 | 112.14 | 20779 | 22547.30 | 1.67% | 0.00 |
| 2026-01-27 | 110.80 | 112.92 | 1.42 | 1.27% | 106.22 | 114.98 | 29144 | 32262.41 | 2.35% | 0.00 |
| 2026-01-26 | 118.40 | 111.50 | -8.44 | -7.04% | 111.23 | 119.94 | 39031 | 44566.03 | 3.15% | 0.00 |
| 2026-01-23 | 105.94 | 119.94 | 14.14 | 13.36% | 105.91 | 122.00 | 56481 | 65159.71 | 4.55% | 0.00 |
| 2026-01-22 | 103.48 | 105.80 | 2.32 | 2.24% | 102.50 | 106.00 | 15374 | 16125.30 | 1.24% | 0.00 |
| 2026-01-21 | 102.10 | 103.48 | 0.60 | 0.58% | 101.85 | 104.38 | 9303 | 9619.90 | 0.75% | 0.00 |
| 2026-01-20 | 104.30 | 102.88 | -1.48 | -1.42% | 102.11 | 106.44 | 11965 | 12392.56 | 0.96% | 0.00 |
| 2026-01-19 | 102.40 | 104.36 | 1.24 | 1.20% | 102.36 | 105.63 | 14794 | 15427.62 | 1.19% | 0.00 |
| 2026-01-16 | 103.00 | 103.12 | 0.72 | 0.70% | 102.21 | 103.98 | 11262 | 11596.19 | 0.91% | 0.00 |
| 2026-01-15 | 101.88 | 102.40 | 0.00 | 0.00% | 101.50 | 103.76 | 7377 | 7554.06 | 0.59% | 0.00 |
| 2026-01-14 | 102.90 | 102.40 | -0.32 | -0.31% | 101.25 | 105.25 | 19962 | 20672.98 | 1.61% | 0.00 |
| 2026-01-13 | 104.48 | 102.72 | -1.68 | -1.61% | 102.22 | 104.51 | 14412 | 14867.20 | 1.16% | 0.00 |
| 2026-01-12 | 103.00 | 104.40 | 0.50 | 0.48% | 102.76 | 104.94 | 13284 | 13840.13 | 1.07% | 0.00 |
| 2026-01-09 | 103.61 | 103.90 | -0.10 | -0.10% | 103.02 | 105.29 | 12654 | 13162.64 | 1.02% | 0.00 |
| 2026-01-08 | 103.46 | 104.00 | 0.54 | 0.52% | 102.43 | 105.20 | 10121 | 10528.53 | 0.82% | 0.00 |
| 2026-01-07 | 104.16 | 103.46 | -0.76 | -0.73% | 102.90 | 104.63 | 10032 | 10378.44 | 0.81% | 0.00 |
| 2026-01-06 | 101.05 | 104.22 | 2.98 | 2.94% | 101.01 | 105.00 | 13327 | 13787.10 | 1.07% | 0.00 |
| 2026-01-05 | 101.10 | 101.24 | 0.45 | 0.45% | 100.41 | 102.59 | 7876 | 7986.16 | 0.63% | 0.00 |
| 2025-12-31 | 101.53 | 100.79 | -1.07 | -1.05% | 99.80 | 101.86 | 7997 | 8049.23 | 0.64% | 0.00 |
| 2025-12-30 | 99.00 | 101.86 | 2.66 | 2.68% | 98.61 | 104.20 | 17310 | 17704.71 | 1.40% | 0.00 |
| 2025-12-29 | 97.91 | 99.20 | 1.63 | 1.67% | 97.34 | 99.85 | 10986 | 10850.33 | 0.89% | 0.00 |
| 2025-12-26 | 96.38 | 97.57 | 0.91 | 0.94% | 96.38 | 98.80 | 9922 | 9713.66 | 0.80% | 0.00 |
| 2025-12-25 | 95.60 | 96.66 | 0.66 | 0.69% | 95.60 | 96.74 | 4619 | 4450.65 | 0.37% | 0.00 |
| 2025-12-24 | 94.83 | 96.00 | 1.09 | 1.15% | 94.30 | 96.19 | 4806 | 4597.73 | 0.39% | 0.00 |
| 2025-12-23 | 95.56 | 94.91 | -0.84 | -0.88% | 94.76 | 95.66 | 3737 | 3555.14 | 0.30% | 0.00 |
| 2025-12-22 | 96.10 | 95.75 | -0.25 | -0.26% | 95.65 | 96.69 | 4589 | 4411.84 | 0.37% | 0.00 |
| 2025-12-19 | 95.65 | 96.00 | 0.99 | 1.04% | 95.03 | 96.14 | 4084 | 3916.04 | 0.33% | 0.00 |
| 2025-12-18 | 95.60 | 95.01 | -1.09 | -1.13% | 95.00 | 96.32 | 4969 | 4747.42 | 0.40% | 0.00 |
| 2025-12-17 | 94.58 | 96.10 | 1.52 | 1.61% | 93.55 | 96.47 | 7124 | 6772.27 | 0.57% | 0.00 |
| 2025-12-16 | 96.91 | 94.58 | -2.49 | -2.57% | 94.57 | 97.70 | 6816 | 6507.15 | 0.55% | 0.00 |
| 2025-12-15 | 96.57 | 97.07 | 0.82 | 0.85% | 96.26 | 98.78 | 11084 | 10819.58 | 0.89% | 0.00 |
| 2025-12-12 | 95.54 | 96.25 | 0.91 | 0.95% | 95.54 | 97.85 | 13647 | 13207.70 | 1.10% | 0.00 |
| 2025-12-11 | 95.78 | 95.34 | -1.24 | -1.28% | 95.23 | 97.30 | 6051 | 5834.14 | 0.49% | 0.00 |
| 2025-12-10 | 96.78 | 96.58 | -0.39 | -0.40% | 95.03 | 97.26 | 7227 | 6926.10 | 0.58% | 0.00 |
| 2025-12-09 | 99.19 | 96.97 | -1.89 | -1.91% | 96.85 | 99.19 | 7661 | 7495.38 | 0.62% | 7.53 |
| 2025-12-08 | 98.89 | 98.86 | 0.21 | 0.21% | 98.36 | 99.49 | 6468 | 6403.63 | 0.52% | 0.00 |
| 2025-12-05 | 97.85 | 98.65 | 0.97 | 0.99% | 96.80 | 98.85 | 4628 | 4535.39 | 0.37% | 0.00 |
| 2025-12-04 | 97.28 | 97.68 | 0.13 | 0.13% | 96.63 | 99.28 | 5550 | 5421.32 | 0.45% | 0.00 |
| 2025-12-03 | 97.88 | 97.55 | -0.64 | -0.65% | 97.26 | 98.46 | 3919 | 3830.92 | 0.32% | 0.00 |
| 2025-12-02 | 99.33 | 98.19 | -1.14 | -1.15% | 98.00 | 99.40 | 4542 | 4479.65 | 0.37% | 0.00 |
| 2025-12-01 | 99.63 | 99.33 | 0.56 | 0.57% | 99.19 | 100.21 | 5249 | 5225.20 | 0.42% | 0.00 |
| 2025-11-28 | 97.70 | 98.77 | 0.83 | 0.85% | 97.70 | 99.43 | 5542 | 5474.87 | 0.45% | 0.00 |
| 2025-11-27 | 97.80 | 97.94 | -0.49 | -0.50% | 97.23 | 99.28 | 7424 | 7315.90 | 0.60% | 0.00 |
| 2025-11-26 | 98.94 | 98.43 | -2.46 | -2.44% | 97.71 | 99.66 | 10934 | 10767.97 | 0.88% | 0.00 |
| 2025-11-25 | 100.67 | 100.89 | 0.52 | 0.52% | 100.00 | 102.14 | 6709 | 6784.32 | 0.54% | 0.00 |
| 2025-11-24 | 101.14 | 100.37 | 0.09 | 0.09% | 99.46 | 101.14 | 6648 | 6672.04 | 0.54% | 0.00 |
| 2025-11-21 | 103.95 | 100.28 | -5.31 | -5.03% | 100.08 | 104.73 | 12273 | 12527.22 | 0.99% | 0.00 |
| 2025-11-20 | 108.29 | 105.59 | -2.44 | -2.26% | 105.05 | 109.29 | 9745 | 10397.23 | 0.79% | 0.00 |
| 2025-11-19 | 110.50 | 108.03 | -2.47 | -2.24% | 107.02 | 111.50 | 12070 | 13082.87 | 0.97% | 0.00 |
| 2025-11-18 | 113.82 | 110.50 | -4.04 | -3.53% | 109.86 | 114.99 | 14826 | 16488.36 | 1.19% | 2.00 |
| 2025-11-17 | 115.62 | 114.54 | -1.77 | -1.52% | 113.00 | 115.99 | 17414 | 19899.93 | 1.40% | 0.00 |
| 2025-11-14 | 113.00 | 116.31 | 1.90 | 1.66% | 112.60 | 119.60 | 29425 | 34527.28 | 2.37% | 0.00 |
| 2025-11-13 | 111.42 | 114.41 | 3.38 | 3.04% | 111.40 | 116.00 | 17774 | 20296.44 | 1.43% | 0.00 |
| 2025-11-12 | 114.55 | 111.03 | -3.72 | -3.24% | 109.90 | 115.95 | 16099 | 18005.77 | 1.30% | 0.00 |
| 2025-11-11 | 111.90 | 114.75 | 3.25 | 2.91% | 111.90 | 117.98 | 25541 | 29563.17 | 2.06% | 0.00 |
| 2025-11-10 | 112.22 | 111.50 | -0.24 | -0.21% | 111.05 | 113.75 | 14176 | 15933.93 | 1.14% | 0.00 |
| 2025-11-07 | 109.66 | 111.74 | 1.74 | 1.58% | 108.50 | 112.40 | 15489 | 17219.00 | 1.25% | 0.00 |
| 2025-11-06 | 110.80 | 110.00 | -0.05 | -0.05% | 109.60 | 112.50 | 14034 | 15539.16 | 1.13% | 0.00 |
| 2025-11-05 | 105.80 | 110.05 | 2.96 | 2.76% | 105.69 | 111.27 | 17316 | 18909.38 | 1.40% | 2.00 |
| 2025-11-04 | 108.00 | 107.09 | -1.65 | -1.52% | 106.20 | 109.18 | 8140 | 8760.61 | 0.66% | 0.00 |
| 2025-11-03 | 107.82 | 108.74 | 1.62 | 1.51% | 105.09 | 108.95 | 13155 | 14083.61 | 1.06% | 0.00 |
| 2025-10-31 | 105.70 | 107.12 | 0.54 | 0.51% | 105.70 | 109.01 | 11868 | 12781.19 | 0.96% | 0.00 |
| 2025-10-30 | 106.83 | 106.58 | -2.13 | -1.96% | 105.02 | 107.91 | 16008 | 17017.99 | 1.29% | 0.00 |
| 2025-10-29 | 105.08 | 108.71 | 3.74 | 3.56% | 104.77 | 109.33 | 14493 | 15590.93 | 1.17% | 0.00 |
| 2025-10-28 | 106.30 | 104.97 | -1.26 | -1.19% | 104.83 | 106.31 | 6827 | 7188.26 | 0.55% | 0.00 |
| 2025-10-27 | 107.47 | 106.23 | -0.38 | -0.36% | 105.88 | 107.64 | 7629 | 8124.33 | 0.61% | 0.00 |
| 2025-10-24 | 106.00 | 106.61 | 1.04 | 0.99% | 105.58 | 107.48 | 6513 | 6954.30 | 0.52% | 0.00 |
| 2025-10-23 | 105.47 | 105.57 | 0.07 | 0.07% | 103.58 | 105.73 | 6959 | 7271.62 | 0.56% | 0.00 |
| 2025-10-22 | 106.20 | 105.50 | -1.48 | -1.38% | 105.40 | 106.80 | 6379 | 6750.62 | 0.51% | 0.00 |
| 2025-10-21 | 107.30 | 106.98 | -0.06 | -0.06% | 105.98 | 108.41 | 6909 | 7393.31 | 0.56% | 0.00 |
| 2025-10-20 | 107.58 | 107.04 | -0.03 | -0.03% | 106.51 | 108.56 | 7614 | 8185.99 | 0.61% | 0.00 |
| 2025-10-17 | 111.20 | 107.07 | -4.37 | -3.92% | 105.81 | 111.93 | 16363 | 17675.32 | 1.32% | 0.00 |
| 2025-10-16 | 113.00 | 111.44 | -1.96 | -1.73% | 110.82 | 113.52 | 9679 | 10827.61 | 0.78% | 0.00 |
禾迈股份(688032)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。
