| 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 | 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 |
| 2025-10-15 | 113.98 | 113.40 | 1.15 | 1.02% | 110.28 | 114.98 | 15371 | 17358.45 | 1.24% | 0.00 |
| 2025-10-14 | 111.97 | 112.25 | 2.15 | 1.95% | 110.54 | 120.01 | 26531 | 30544.34 | 2.14% | 0.00 |
| 2025-10-13 | 108.00 | 110.10 | -2.45 | -2.18% | 107.99 | 110.88 | 14199 | 15541.94 | 1.14% | 0.00 |
| 2025-10-10 | 118.08 | 112.55 | -5.56 | -4.71% | 111.90 | 118.66 | 20614 | 23559.45 | 1.66% | 0.00 |
| 2025-10-09 | 118.95 | 118.11 | -0.53 | -0.45% | 116.00 | 119.60 | 21287 | 25073.88 | 1.72% | 0.00 |
| 2025-09-30 | 114.12 | 118.64 | 3.89 | 3.39% | 114.03 | 121.00 | 27375 | 32412.91 | 2.21% | 0.00 |
| 2025-09-29 | 112.36 | 114.75 | 2.37 | 2.11% | 112.36 | 116.01 | 17700 | 20238.19 | 1.43% | 0.00 |
| 2025-09-26 | 110.71 | 112.38 | 0.65 | 0.58% | 110.23 | 113.49 | 12062 | 13585.39 | 0.97% | 0.00 |
| 2025-09-25 | 110.85 | 111.73 | 0.08 | 0.07% | 110.50 | 113.20 | 11630 | 13042.92 | 0.94% | 0.00 |
| 2025-09-24 | 108.35 | 111.65 | 2.85 | 2.62% | 108.01 | 111.67 | 11860 | 13113.46 | 0.96% | 0.00 |
| 2025-09-23 | 109.84 | 108.80 | -1.05 | -0.96% | 106.60 | 111.65 | 11501 | 12539.62 | 0.93% | 0.00 |
| 2025-09-22 | 110.65 | 109.85 | -1.29 | -1.16% | 108.66 | 111.39 | 8244 | 9049.36 | 0.66% | 0.00 |
| 2025-09-19 | 111.99 | 111.14 | -0.51 | -0.46% | 110.13 | 113.00 | 10995 | 12261.30 | 0.89% | 0.00 |
| 2025-09-18 | 114.60 | 111.65 | -2.95 | -2.57% | 110.51 | 115.28 | 17375 | 19663.30 | 1.40% | 0.00 |
| 2025-09-17 | 114.14 | 114.60 | 0.18 | 0.16% | 113.40 | 115.77 | 10563 | 12117.05 | 0.85% | 0.00 |
| 2025-09-16 | 115.62 | 114.42 | -1.51 | -1.30% | 113.13 | 117.17 | 13882 | 15901.87 | 1.12% | 0.00 |
| 2025-09-15 | 115.62 | 115.93 | 0.31 | 0.27% | 115.44 | 118.98 | 15016 | 17601.81 | 1.21% | 0.00 |
| 2025-09-12 | 117.47 | 115.62 | -1.84 | -1.57% | 115.20 | 118.00 | 15630 | 18207.09 | 1.26% | 0.00 |
| 2025-09-11 | 115.95 | 117.46 | 1.16 | 1.00% | 115.09 | 117.77 | 16259 | 19004.37 | 1.31% | 0.00 |
| 2025-09-10 | 117.99 | 116.30 | -2.67 | -2.24% | 115.47 | 119.09 | 18614 | 21685.18 | 1.50% | 5.31 |
| 2025-09-09 | 122.10 | 118.97 | -5.43 | -4.36% | 118.65 | 123.95 | 26244 | 31718.46 | 2.12% | 0.00 |
| 2025-09-08 | 121.00 | 124.40 | 3.50 | 2.89% | 117.18 | 125.85 | 43240 | 52210.49 | 3.48% | 0.00 |
| 2025-09-05 | 112.51 | 120.90 | 7.39 | 6.51% | 112.10 | 121.00 | 43203 | 51099.63 | 3.48% | 0.00 |
| 2025-09-04 | 114.00 | 113.51 | -0.47 | -0.41% | 111.55 | 117.80 | 35297 | 40540.26 | 2.84% | 0.00 |
| 2025-09-03 | 110.88 | 113.98 | 3.28 | 2.96% | 110.75 | 115.95 | 31380 | 35592.54 | 2.53% | 0.00 |
| 2025-09-02 | 112.71 | 110.70 | -2.14 | -1.90% | 109.50 | 114.10 | 15227 | 16969.48 | 1.23% | 0.00 |
| 2025-09-01 | 109.00 | 112.84 | 3.13 | 2.85% | 108.42 | 113.35 | 16998 | 18902.11 | 1.37% | 0.00 |
| 2025-08-29 | 109.50 | 109.71 | -0.75 | -0.68% | 107.60 | 111.91 | 16030 | 17519.07 | 1.29% | 0.00 |
| 2025-08-28 | 109.45 | 110.46 | 0.74 | 0.67% | 108.23 | 112.42 | 16288 | 18011.53 | 1.31% | 0.05 |
| 2025-08-27 | 112.34 | 109.72 | -4.08 | -3.59% | 109.52 | 114.40 | 18207 | 20470.50 | 1.47% | 1.00 |
| 2025-08-26 | 112.49 | 113.80 | 0.89 | 0.79% | 111.64 | 115.47 | 15629 | 17756.86 | 1.26% | 0.00 |
| 2025-08-25 | 112.45 | 112.91 | 0.82 | 0.73% | 111.28 | 114.00 | 15293 | 17224.91 | 1.23% | 0.00 |
| 2025-08-22 | 109.97 | 112.09 | 1.79 | 1.62% | 109.62 | 113.27 | 16168 | 18085.33 | 1.30% | 0.00 |
| 2025-08-21 | 111.99 | 110.30 | -1.75 | -1.56% | 109.72 | 112.46 | 11983 | 13286.07 | 0.97% | 0.00 |
| 2025-08-20 | 111.81 | 112.05 | 0.79 | 0.71% | 109.91 | 113.50 | 11512 | 12824.21 | 0.93% | 0.00 |
| 2025-08-19 | 113.90 | 111.26 | -1.46 | -1.30% | 111.00 | 113.90 | 14792 | 16582.39 | 1.19% | 0.00 |
| 2025-08-18 | 113.63 | 112.72 | -0.11 | -0.10% | 111.86 | 114.49 | 16964 | 19178.03 | 1.37% | 0.00 |
| 2025-08-15 | 108.85 | 112.83 | 3.43 | 3.14% | 108.84 | 113.54 | 21672 | 24321.27 | 1.75% | 2.00 |
| 2025-08-14 | 112.01 | 109.40 | -2.80 | -2.50% | 108.24 | 112.50 | 14740 | 16214.05 | 1.19% | 0.00 |
| 2025-08-13 | 109.00 | 112.20 | 2.79 | 2.55% | 108.27 | 113.54 | 18153 | 20162.90 | 1.46% | 0.00 |
| 2025-08-12 | 110.11 | 109.41 | -1.54 | -1.39% | 108.37 | 110.56 | 11690 | 12777.99 | 0.94% | 0.00 |
| 2025-08-11 | 109.00 | 110.95 | 3.34 | 3.10% | 106.85 | 111.50 | 19612 | 21520.74 | 1.58% | 0.00 |
| 2025-08-08 | 107.64 | 107.61 | -0.60 | -0.55% | 106.80 | 110.28 | 13923 | 15104.45 | 1.12% | 0.00 |
| 2025-08-07 | 109.00 | 108.21 | -1.17 | -1.07% | 106.15 | 111.48 | 14693 | 15883.37 | 1.18% | 0.00 |
| 2025-08-06 | 107.77 | 109.38 | 0.13 | 0.12% | 107.63 | 112.25 | 18468 | 20320.03 | 1.49% | 0.00 |
| 2025-08-05 | 106.00 | 109.25 | 1.36 | 1.26% | 105.98 | 113.45 | 21699 | 23759.61 | 1.75% | 0.00 |
| 2025-08-04 | 103.21 | 107.89 | 4.19 | 4.04% | 101.79 | 109.12 | 15156 | 15849.21 | 1.22% | 0.00 |
| 2025-08-01 | 102.29 | 103.70 | 1.41 | 1.38% | 102.29 | 105.35 | 9629 | 10019.78 | 0.78% | 0.00 |
| 2025-07-31 | 103.77 | 102.29 | -1.74 | -1.67% | 102.00 | 105.77 | 9298 | 9627.91 | 0.75% | 0.00 |
| 2025-07-30 | 105.25 | 104.03 | -1.27 | -1.21% | 103.21 | 106.25 | 9428 | 9890.86 | 0.76% | 0.00 |
| 2025-07-29 | 104.09 | 105.30 | 1.20 | 1.15% | 103.69 | 105.73 | 7868 | 8246.35 | 0.63% | 0.00 |
| 2025-07-28 | 104.35 | 104.10 | -0.33 | -0.32% | 103.20 | 104.96 | 6792 | 7065.88 | 0.55% | 0.00 |
| 2025-07-25 | 105.86 | 104.43 | -0.94 | -0.89% | 104.00 | 105.86 | 7695 | 8050.72 | 0.62% | 0.00 |
| 2025-07-24 | 101.80 | 105.37 | 3.17 | 3.10% | 101.80 | 105.84 | 13399 | 13980.58 | 1.08% | 0.00 |
| 2025-07-23 | 102.88 | 102.20 | -0.45 | -0.44% | 102.03 | 104.51 | 9377 | 9682.70 | 0.76% | 0.00 |
| 2025-07-22 | 101.00 | 102.65 | 1.26 | 1.24% | 100.56 | 103.00 | 8820 | 8995.93 | 0.71% | 0.00 |
| 2025-07-21 | 100.58 | 101.39 | 0.81 | 0.81% | 100.49 | 101.57 | 6686 | 6764.40 | 0.54% | 0.00 |
| 2025-07-18 | 101.60 | 100.58 | -0.60 | -0.59% | 100.35 | 102.50 | 6914 | 6979.93 | 0.56% | 0.00 |
| 2025-07-17 | 101.30 | 101.18 | 0.32 | 0.32% | 100.20 | 101.89 | 6422 | 6477.15 | 0.52% | 0.00 |
| 2025-07-16 | 101.00 | 100.86 | -0.14 | -0.14% | 100.55 | 101.47 | 4589 | 4632.85 | 0.37% | 0.00 |
| 2025-07-15 | 102.94 | 101.00 | -1.90 | -1.85% | 100.28 | 103.10 | 7002 | 7103.90 | 0.56% | 0.00 |
| 2025-07-14 | 103.00 | 102.90 | -0.10 | -0.10% | 102.30 | 103.76 | 4982 | 5126.73 | 0.40% | 0.00 |
| 2025-07-11 | 103.16 | 103.00 | -0.38 | -0.37% | 102.60 | 103.88 | 7629 | 7865.93 | 0.61% | 0.00 |
| 2025-07-10 | 103.16 | 103.38 | 0.25 | 0.24% | 103.10 | 105.67 | 11585 | 12068.94 | 0.93% | 0.00 |
| 2025-07-09 | 104.00 | 103.13 | -1.14 | -1.09% | 102.95 | 104.96 | 8819 | 9140.75 | 0.71% | 0.00 |
| 2025-07-08 | 100.00 | 104.27 | 4.21 | 4.21% | 99.89 | 105.70 | 23262 | 24143.30 | 1.87% | 0.00 |
| 2025-07-07 | 99.50 | 100.06 | 0.21 | 0.21% | 99.30 | 101.20 | 7192 | 7200.38 | 0.58% | 0.00 |
| 2025-07-04 | 101.63 | 99.85 | -1.76 | -1.73% | 99.55 | 102.66 | 9190 | 9206.61 | 0.74% | 0.00 |
| 2025-07-03 | 100.47 | 101.61 | 1.14 | 1.13% | 99.51 | 102.82 | 10850 | 10970.50 | 0.87% | 0.00 |
| 2025-07-02 | 99.54 | 100.47 | 1.34 | 1.35% | 98.84 | 100.90 | 11046 | 11051.36 | 0.89% | 0.00 |
| 2025-07-01 | 99.86 | 99.13 | -0.73 | -0.73% | 98.41 | 99.86 | 7299 | 7229.81 | 0.59% | 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。
