| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 33.43 | 32.93 | -0.72 | -2.14% | 32.30 | 33.99 | 42547 | 14100.06 | 2.82% | 0.00 |
| 2025-11-20 | 34.90 | 33.65 | -1.08 | -3.11% | 33.42 | 35.35 | 43238 | 14665.75 | 2.86% | 0.00 |
| 2025-11-19 | 35.00 | 34.73 | -2.15 | -5.83% | 34.72 | 36.55 | 44691 | 15801.23 | 2.96% | 0.00 |
| 2025-11-18 | 36.77 | 36.88 | -0.09 | -0.24% | 36.53 | 37.70 | 21456 | 7959.09 | 1.42% | 0.00 |
| 2025-11-17 | 36.40 | 36.97 | 0.57 | 1.57% | 36.11 | 37.24 | 20831 | 7664.89 | 1.38% | 0.00 |
| 2025-11-14 | 36.13 | 36.40 | -0.26 | -0.71% | 36.05 | 37.27 | 21955 | 8026.62 | 1.45% | 0.00 |
| 2025-11-13 | 36.62 | 36.66 | 0.21 | 0.58% | 36.11 | 36.86 | 20304 | 7422.92 | 1.34% | 0.00 |
| 2025-11-12 | 37.40 | 36.45 | -0.75 | -2.02% | 36.16 | 37.40 | 25317 | 9275.64 | 1.68% | 0.00 |
| 2025-11-11 | 37.73 | 37.20 | -0.38 | -1.01% | 37.00 | 38.15 | 29976 | 11242.92 | 1.98% | 0.00 |
| 2025-11-10 | 39.00 | 37.58 | -1.31 | -3.37% | 37.38 | 39.17 | 40776 | 15430.47 | 2.70% | 0.00 |
| 2025-11-07 | 39.00 | 38.89 | -0.16 | -0.41% | 38.38 | 39.93 | 31122 | 12117.47 | 2.06% | 0.00 |
| 2025-11-06 | 38.31 | 39.05 | 1.02 | 2.68% | 37.98 | 39.65 | 37197 | 14470.14 | 2.46% | 0.00 |
| 2025-11-05 | 38.30 | 38.03 | -0.72 | -1.86% | 37.80 | 39.08 | 33620 | 12836.83 | 2.23% | 0.00 |
| 2025-11-04 | 40.95 | 38.75 | -1.61 | -3.99% | 38.45 | 40.98 | 37518 | 14677.21 | 2.48% | 0.00 |
| 2025-11-03 | 41.00 | 40.36 | 0.00 | 0.00% | 39.80 | 41.48 | 33578 | 13568.52 | 2.22% | 0.00 |
| 2025-10-31 | 38.70 | 40.36 | 1.50 | 3.86% | 38.66 | 40.93 | 52248 | 21073.50 | 3.46% | 0.00 |
| 2025-10-30 | 38.00 | 38.86 | -0.85 | -2.14% | 37.77 | 40.00 | 62163 | 24322.95 | 4.12% | 0.00 |
| 2025-10-29 | 40.00 | 39.71 | -0.29 | -0.73% | 39.19 | 40.32 | 41261 | 16366.92 | 2.73% | 0.00 |
| 2025-10-28 | 40.55 | 40.00 | -0.79 | -1.94% | 39.76 | 41.04 | 48514 | 19562.23 | 3.21% | 0.00 |
| 2025-10-27 | 41.86 | 40.79 | -0.86 | -2.06% | 40.60 | 42.19 | 44436 | 18291.46 | 4.01% | 0.00 |
| 2025-10-24 | 41.30 | 41.65 | 0.73 | 1.78% | 40.98 | 41.80 | 30189 | 12511.10 | 2.72% | 0.00 |
| 2025-10-23 | 40.61 | 40.92 | 0.26 | 0.64% | 40.10 | 40.94 | 19809 | 8016.93 | 1.79% | 0.00 |
| 2025-10-22 | 41.00 | 40.66 | -0.39 | -0.95% | 40.40 | 41.55 | 25167 | 10279.99 | 2.27% | 0.00 |
| 2025-10-21 | 41.18 | 41.05 | 0.69 | 1.71% | 40.30 | 41.23 | 25840 | 10565.63 | 2.33% | 2.00 |
| 2025-10-20 | 40.60 | 40.36 | 0.56 | 1.41% | 40.03 | 41.13 | 32715 | 13271.90 | 2.95% | 0.00 |
| 2025-10-17 | 40.55 | 39.80 | -1.20 | -2.93% | 39.79 | 41.60 | 35110 | 14182.71 | 3.17% | 0.00 |
| 2025-10-16 | 42.89 | 41.00 | -1.76 | -4.12% | 40.84 | 42.89 | 47977 | 19951.38 | 4.33% | 0.00 |
| 2025-10-15 | 42.43 | 42.76 | 0.96 | 2.30% | 41.60 | 42.86 | 35263 | 14909.92 | 3.18% | 0.00 |
| 2025-10-14 | 45.26 | 41.80 | -2.87 | -6.42% | 41.70 | 45.30 | 59441 | 25673.55 | 5.36% | 0.00 |
| 2025-10-13 | 43.61 | 44.67 | -0.66 | -1.46% | 42.27 | 44.86 | 51084 | 22331.98 | 4.61% | 0.00 |
| 2025-10-10 | 47.83 | 45.33 | -2.56 | -5.35% | 45.05 | 48.16 | 72042 | 33268.79 | 6.50% | 0.00 |
| 2025-10-09 | 47.00 | 47.89 | 0.90 | 1.92% | 46.10 | 48.56 | 48774 | 23278.84 | 4.40% | 0.00 |
| 2025-09-30 | 47.65 | 46.99 | -0.66 | -1.39% | 46.90 | 47.80 | 47527 | 22467.12 | 4.29% | 5.00 |
| 2025-09-29 | 46.30 | 47.65 | 1.35 | 2.92% | 45.80 | 48.87 | 85850 | 40523.91 | 7.74% | 0.00 |
| 2025-09-26 | 48.77 | 46.30 | -2.76 | -5.63% | 46.20 | 49.22 | 69919 | 33173.57 | 6.31% | 0.00 |
| 2025-09-25 | 50.06 | 49.06 | -1.04 | -2.08% | 48.99 | 50.57 | 51915 | 25773.24 | 4.68% | 0.00 |
| 2025-09-24 | 47.47 | 50.10 | 2.28 | 4.77% | 47.00 | 50.29 | 67665 | 33266.43 | 6.10% | 0.00 |
| 2025-09-23 | 49.36 | 47.82 | -1.74 | -3.51% | 46.51 | 50.30 | 66925 | 31896.78 | 6.04% | 0.00 |
| 2025-09-22 | 49.80 | 49.56 | 0.26 | 0.53% | 48.88 | 50.75 | 49743 | 24726.84 | 4.49% | 0.00 |
| 2025-09-19 | 50.80 | 49.30 | -1.82 | -3.56% | 49.04 | 51.40 | 64957 | 32570.66 | 5.86% | 0.00 |
| 2025-09-18 | 52.58 | 51.12 | -0.67 | -1.29% | 50.13 | 54.50 | 124986 | 65824.55 | 11.27% | 0.00 |
| 2025-09-17 | 49.45 | 51.79 | 2.31 | 4.67% | 49.01 | 52.43 | 116008 | 59470.45 | 10.46% | 8.56 |
| 2025-09-16 | 47.17 | 49.48 | 2.42 | 5.14% | 47.12 | 49.61 | 101407 | 49253.55 | 9.15% | 0.00 |
| 2025-09-15 | 46.80 | 47.06 | 0.06 | 0.13% | 46.80 | 48.15 | 46550 | 22105.89 | 4.20% | 0.00 |
| 2025-09-12 | 47.88 | 47.00 | -0.58 | -1.22% | 46.93 | 48.40 | 61934 | 29466.18 | 5.59% | 0.00 |
| 2025-09-11 | 46.46 | 47.58 | 1.13 | 2.43% | 45.58 | 47.68 | 57288 | 26948.84 | 5.17% | 0.00 |
| 2025-09-10 | 46.58 | 46.45 | -0.40 | -0.85% | 46.43 | 47.40 | 32472 | 15208.02 | 2.93% | 0.00 |
| 2025-09-09 | 47.61 | 46.85 | -0.95 | -1.99% | 46.51 | 47.68 | 37784 | 17746.45 | 3.41% | 0.00 |
| 2025-09-08 | 46.03 | 47.80 | 1.54 | 3.33% | 45.80 | 48.34 | 62208 | 29606.90 | 5.61% | 0.00 |
| 2025-09-05 | 45.08 | 46.26 | 1.17 | 2.59% | 44.50 | 46.39 | 46052 | 20924.88 | 4.15% | 0.00 |
| 2025-09-04 | 46.50 | 45.09 | -1.25 | -2.70% | 44.45 | 46.97 | 58310 | 26769.11 | 5.26% | 0.00 |
| 2025-09-03 | 48.47 | 46.34 | -2.33 | -4.79% | 46.03 | 49.40 | 57354 | 27178.39 | 5.17% | 0.00 |
| 2025-09-02 | 49.00 | 48.67 | 0.25 | 0.52% | 45.86 | 49.59 | 100266 | 47803.32 | 9.04% | 0.00 |
| 2025-09-01 | 48.60 | 48.42 | -0.19 | -0.39% | 47.68 | 49.48 | 45236 | 21851.63 | 4.08% | 0.00 |
| 2025-08-29 | 48.92 | 48.61 | -0.30 | -0.61% | 48.18 | 49.95 | 58789 | 28758.24 | 5.30% | 0.00 |
| 2025-08-28 | 49.50 | 48.91 | -0.74 | -1.49% | 46.89 | 49.95 | 95451 | 46329.98 | 8.61% | 0.00 |
| 2025-08-27 | 51.19 | 49.65 | -1.61 | -3.14% | 49.62 | 53.43 | 91735 | 47529.95 | 8.27% | 0.00 |
| 2025-08-26 | 51.11 | 51.26 | -0.16 | -0.31% | 50.28 | 52.79 | 69316 | 35716.45 | 6.25% | 0.00 |
| 2025-08-25 | 51.30 | 51.42 | 0.16 | 0.31% | 51.00 | 52.99 | 81925 | 42593.58 | 7.39% | 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。
