| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.86 | 30.51 | 0.65 | 2.18% | 29.86 | 30.76 | 21061 | 6404.99 | 1.39% | 0.00 |
| 2026-03-24 | 30.08 | 29.86 | 0.29 | 0.98% | 28.90 | 30.28 | 19759 | 5810.44 | 1.31% | 0.00 |
| 2026-03-23 | 29.50 | 29.57 | -0.44 | -1.47% | 29.29 | 30.50 | 32689 | 9749.48 | 2.16% | 0.00 |
| 2026-03-20 | 30.95 | 30.01 | -0.94 | -3.04% | 30.00 | 31.36 | 18244 | 5549.81 | 1.21% | 0.00 |
| 2026-03-19 | 31.59 | 30.95 | -0.94 | -2.95% | 30.88 | 31.59 | 17920 | 5579.02 | 1.19% | 0.00 |
| 2026-03-18 | 31.87 | 31.89 | 0.03 | 0.09% | 31.55 | 32.23 | 16150 | 5141.06 | 1.07% | 0.00 |
| 2026-03-17 | 32.65 | 31.86 | -0.70 | -2.15% | 31.80 | 32.72 | 16766 | 5402.90 | 1.11% | 0.00 |
| 2026-03-16 | 32.60 | 32.56 | -0.17 | -0.52% | 32.31 | 32.88 | 18340 | 5963.73 | 1.21% | 0.00 |
| 2026-03-13 | 33.24 | 32.73 | -0.36 | -1.09% | 32.60 | 33.34 | 16185 | 5330.71 | 1.07% | 0.00 |
| 2026-03-12 | 34.41 | 33.09 | -0.71 | -2.10% | 33.02 | 34.41 | 22349 | 7454.01 | 1.48% | 0.00 |
| 2026-03-11 | 34.30 | 33.80 | -0.17 | -0.50% | 33.71 | 35.10 | 27910 | 9624.14 | 1.85% | 0.00 |
| 2026-03-10 | 34.16 | 33.97 | 0.35 | 1.04% | 33.63 | 34.18 | 21595 | 7335.37 | 1.43% | 0.00 |
| 2026-03-09 | 33.01 | 33.62 | 0.08 | 0.24% | 32.50 | 34.15 | 39649 | 13209.29 | 2.63% | 0.00 |
| 2026-03-06 | 32.84 | 33.54 | 0.57 | 1.73% | 32.62 | 33.59 | 19095 | 6366.89 | 1.26% | 0.00 |
| 2026-03-05 | 32.90 | 32.97 | 0.63 | 1.95% | 32.60 | 33.58 | 23927 | 7888.42 | 1.58% | 0.00 |
| 2026-03-04 | 32.01 | 32.34 | -0.43 | -1.31% | 32.01 | 32.80 | 27771 | 9009.49 | 1.84% | 0.00 |
| 2026-03-03 | 35.16 | 32.77 | -2.24 | -6.40% | 32.68 | 35.38 | 36854 | 12428.53 | 2.44% | 1000.00 |
| 2026-03-02 | 35.40 | 35.01 | -1.08 | -2.99% | 34.82 | 35.96 | 33097 | 11657.90 | 2.19% | 0.00 |
| 2026-02-27 | 36.37 | 36.09 | -0.68 | -1.85% | 36.03 | 36.77 | 27636 | 10009.39 | 1.83% | 0.00 |
| 2026-02-26 | 36.82 | 36.77 | -0.37 | -1.00% | 36.19 | 37.23 | 31265 | 11449.33 | 2.07% | 4101.48 |
| 2026-02-25 | 36.08 | 37.14 | 1.06 | 2.94% | 35.81 | 37.33 | 44454 | 16265.99 | 2.94% | 0.00 |
| 2026-02-24 | 37.81 | 36.08 | -0.88 | -2.38% | 35.76 | 37.81 | 48001 | 17405.78 | 3.18% | 0.00 |
| 2026-02-13 | 36.50 | 36.96 | 0.48 | 1.32% | 36.20 | 37.08 | 32047 | 11792.75 | 2.12% | 1000.00 |
| 2026-02-12 | 35.51 | 36.48 | 0.81 | 2.27% | 35.50 | 36.97 | 34755 | 12650.99 | 2.30% | 0.00 |
| 2026-02-11 | 36.46 | 35.67 | -0.41 | -1.14% | 35.52 | 36.62 | 22595 | 8107.58 | 1.50% | 0.00 |
| 2026-02-10 | 35.77 | 36.08 | 0.56 | 1.58% | 35.38 | 36.87 | 33374 | 12085.07 | 2.21% | 0.00 |
| 2026-02-09 | 35.35 | 35.52 | 0.58 | 1.66% | 35.10 | 35.96 | 24411 | 8675.07 | 1.62% | 0.00 |
| 2026-02-06 | 34.46 | 34.94 | 0.44 | 1.28% | 33.88 | 35.48 | 24874 | 8655.17 | 1.65% | 0.00 |
| 2026-02-05 | 35.50 | 34.50 | -0.87 | -2.46% | 34.34 | 35.50 | 18571 | 6457.33 | 1.23% | 0.00 |
| 2026-02-04 | 34.93 | 35.37 | 0.23 | 0.65% | 34.50 | 35.46 | 22386 | 7816.77 | 1.48% | 1000.00 |
| 2026-02-03 | 33.84 | 35.14 | 1.59 | 4.74% | 33.55 | 35.17 | 35558 | 12340.35 | 2.35% | 0.00 |
| 2026-02-02 | 34.30 | 33.55 | -0.54 | -1.58% | 33.53 | 34.65 | 26785 | 9164.20 | 1.77% | 0.00 |
| 2026-01-30 | 33.88 | 34.09 | 0.09 | 0.26% | 33.16 | 34.48 | 30227 | 10221.70 | 2.00% | 0.00 |
| 2026-01-29 | 34.67 | 34.00 | -0.98 | -2.80% | 33.80 | 35.45 | 34407 | 11879.49 | 2.28% | 0.00 |
| 2026-01-28 | 36.81 | 34.98 | -1.71 | -4.66% | 34.92 | 36.88 | 41143 | 14595.00 | 2.72% | 0.00 |
| 2026-01-27 | 35.82 | 36.69 | 0.70 | 1.94% | 33.72 | 36.78 | 68765 | 24200.78 | 4.55% | 0.00 |
| 2026-01-26 | 38.48 | 35.99 | -2.23 | -5.83% | 35.86 | 39.39 | 66169 | 24392.38 | 4.38% | 0.00 |
| 2026-01-23 | 37.70 | 38.22 | 0.87 | 2.33% | 37.40 | 38.50 | 48462 | 18420.63 | 3.21% | 1435.04 |
| 2026-01-22 | 37.67 | 37.35 | -0.33 | -0.88% | 37.04 | 38.50 | 34423 | 12901.93 | 2.28% | 0.00 |
| 2026-01-21 | 37.40 | 37.68 | -0.02 | -0.05% | 36.83 | 37.98 | 36673 | 13768.95 | 2.43% | 0.00 |
| 2026-01-20 | 38.09 | 37.70 | -0.02 | -0.05% | 37.00 | 38.62 | 49651 | 18773.46 | 3.29% | 0.00 |
| 2026-01-19 | 37.80 | 37.72 | 0.24 | 0.64% | 36.81 | 38.25 | 54586 | 20553.23 | 3.61% | 0.00 |
| 2026-01-16 | 36.32 | 37.48 | 1.55 | 4.31% | 35.80 | 37.89 | 67749 | 25094.34 | 4.49% | 0.00 |
| 2026-01-15 | 36.23 | 35.93 | -0.65 | -1.78% | 35.32 | 36.58 | 37586 | 13438.65 | 2.49% | 0.00 |
| 2026-01-14 | 36.88 | 36.58 | -0.09 | -0.25% | 35.95 | 37.69 | 66033 | 24389.48 | 4.37% | 0.00 |
| 2026-01-13 | 38.05 | 36.67 | -1.41 | -3.70% | 36.60 | 38.69 | 64226 | 24134.27 | 4.25% | 0.00 |
| 2026-01-12 | 37.45 | 38.08 | 1.17 | 3.17% | 36.88 | 38.26 | 64862 | 24437.80 | 4.30% | 2100.00 |
| 2026-01-09 | 36.55 | 36.91 | 0.33 | 0.90% | 36.30 | 37.68 | 54557 | 20178.81 | 3.61% | 500.00 |
| 2026-01-08 | 36.18 | 36.58 | 0.48 | 1.33% | 36.08 | 36.66 | 41766 | 15209.43 | 2.77% | 500.00 |
| 2026-01-07 | 36.36 | 36.10 | -0.52 | -1.42% | 35.92 | 36.78 | 42805 | 15529.02 | 2.83% | 0.00 |
| 2026-01-06 | 37.04 | 36.62 | 0.01 | 0.03% | 36.24 | 37.36 | 50810 | 18609.50 | 3.36% | 500.00 |
| 2026-01-05 | 37.02 | 36.61 | -0.71 | -1.90% | 36.18 | 37.17 | 59769 | 21815.81 | 3.96% | 0.00 |
| 2025-12-31 | 37.70 | 37.32 | -0.36 | -0.96% | 36.68 | 37.80 | 75796 | 28148.82 | 5.02% | 0.00 |
| 2025-12-30 | 36.16 | 37.68 | 1.52 | 4.20% | 35.51 | 38.60 | 104453 | 38974.89 | 6.92% | 3000.00 |
| 2025-12-29 | 35.28 | 36.16 | 1.51 | 4.36% | 34.65 | 36.98 | 75605 | 27159.60 | 5.01% | 1026.00 |
| 2025-12-26 | 34.48 | 34.65 | -0.33 | -0.94% | 34.40 | 35.78 | 59691 | 20947.63 | 3.95% | 2989.04 |
| 2025-12-25 | 32.55 | 34.98 | 2.55 | 7.86% | 32.41 | 35.14 | 71437 | 24343.24 | 4.73% | 3000.00 |
| 2025-12-24 | 31.67 | 32.43 | 0.60 | 1.89% | 31.67 | 32.55 | 21123 | 6810.54 | 1.40% | 2000.00 |
| 2025-12-23 | 32.60 | 31.83 | -0.72 | -2.21% | 31.71 | 32.80 | 26059 | 8348.66 | 1.73% | 585.21 |
| 2025-12-22 | 31.58 | 32.55 | 0.85 | 2.68% | 31.58 | 32.85 | 30103 | 9780.02 | 1.99% | 3000.00 |
| 2025-12-19 | 31.77 | 31.70 | -0.07 | -0.22% | 31.65 | 32.37 | 18856 | 6011.08 | 1.25% | 0.00 |
| 2025-12-18 | 31.51 | 31.77 | -0.22 | -0.69% | 31.51 | 32.60 | 21302 | 6833.76 | 1.41% | 0.00 |
| 2025-12-17 | 31.61 | 31.99 | 0.30 | 0.95% | 30.75 | 32.00 | 31939 | 10008.33 | 2.12% | 1500.00 |
| 2025-12-16 | 32.13 | 31.69 | -0.94 | -2.88% | 31.40 | 32.56 | 26935 | 8549.63 | 1.78% | 0.00 |
| 2025-12-15 | 33.33 | 32.63 | -0.69 | -2.07% | 32.44 | 33.35 | 27975 | 9157.94 | 1.85% | 0.00 |
| 2025-12-12 | 33.67 | 33.32 | -0.33 | -0.98% | 32.88 | 33.70 | 32903 | 10931.66 | 2.18% | 0.00 |
| 2025-12-11 | 35.00 | 33.65 | -1.26 | -3.61% | 33.65 | 35.00 | 33433 | 11402.17 | 2.21% | 0.00 |
| 2025-12-10 | 34.64 | 34.91 | 0.25 | 0.72% | 34.50 | 35.42 | 37516 | 13107.73 | 2.48% | 0.00 |
| 2025-12-09 | 35.04 | 34.66 | -0.76 | -2.15% | 34.66 | 35.95 | 40890 | 14366.52 | 2.71% | 0.00 |
| 2025-12-08 | 35.68 | 35.42 | -0.27 | -0.76% | 34.82 | 36.00 | 51288 | 18087.10 | 3.40% | 0.00 |
| 2025-12-05 | 32.90 | 35.69 | 2.45 | 7.37% | 32.71 | 35.90 | 80664 | 28170.62 | 5.34% | 2.00 |
| 2025-12-04 | 32.78 | 33.24 | 1.13 | 3.52% | 32.11 | 33.66 | 51592 | 17003.10 | 3.42% | 0.00 |
| 2025-12-03 | 33.40 | 32.11 | -1.10 | -3.31% | 31.96 | 33.59 | 28479 | 9224.79 | 1.89% | 2.00 |
| 2025-12-02 | 34.21 | 33.21 | -0.74 | -2.18% | 33.06 | 34.21 | 22558 | 7519.40 | 1.49% | 0.00 |
| 2025-12-01 | 32.89 | 33.95 | 0.39 | 1.16% | 32.89 | 34.06 | 22985 | 7763.11 | 1.52% | 0.00 |
| 2025-11-28 | 33.84 | 33.56 | -0.09 | -0.27% | 33.10 | 33.88 | 24427 | 8175.15 | 1.62% | 0.00 |
| 2025-11-27 | 33.76 | 33.65 | 0.06 | 0.18% | 33.46 | 34.14 | 15776 | 5332.48 | 1.04% | 0.00 |
| 2025-11-26 | 33.72 | 33.59 | -0.12 | -0.36% | 33.45 | 34.16 | 18202 | 6162.59 | 1.21% | 0.00 |
| 2025-11-25 | 34.50 | 33.71 | 0.11 | 0.33% | 33.62 | 34.50 | 22446 | 7611.81 | 1.49% | 0.00 |
| 2025-11-24 | 33.39 | 33.60 | 0.67 | 2.03% | 32.51 | 33.82 | 28325 | 9424.60 | 1.88% | 0.00 |
禾川科技(688320)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。
