| 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 | 18.87 | 18.50 | -0.60 | -3.14% | 18.21 | 18.96 | 241968 | 45109.09 | 2.78% | 59.26 |
| 2026-02-05 | 18.95 | 19.10 | -0.23 | -1.19% | 18.48 | 19.24 | 237953 | 44825.92 | 2.74% | 0.00 |
| 2026-02-04 | 19.39 | 19.33 | -0.25 | -1.28% | 18.95 | 19.60 | 276926 | 53326.35 | 3.19% | 0.00 |
| 2026-02-03 | 19.20 | 19.58 | 0.91 | 4.87% | 18.72 | 19.70 | 326016 | 62671.96 | 3.75% | 30.00 |
| 2026-02-02 | 19.83 | 18.67 | -1.36 | -6.79% | 18.66 | 20.22 | 351399 | 67329.84 | 4.04% | 0.00 |
| 2026-01-30 | 19.78 | 20.03 | 0.48 | 2.46% | 19.08 | 20.44 | 396828 | 78827.18 | 4.57% | 10.00 |
| 2026-01-29 | 20.58 | 19.55 | -1.03 | -5.00% | 19.49 | 20.94 | 463684 | 93505.44 | 5.34% | 16.00 |
| 2026-01-28 | 20.87 | 20.58 | -0.21 | -1.01% | 20.16 | 21.31 | 380045 | 78505.61 | 4.37% | 12.00 |
| 2026-01-27 | 19.66 | 20.79 | 0.89 | 4.47% | 19.30 | 21.10 | 497900 | 100910.53 | 5.73% | 20.00 |
| 2026-01-26 | 21.74 | 19.90 | -1.84 | -8.46% | 19.52 | 21.87 | 674882 | 137279.05 | 7.77% | 17.00 |
| 2026-01-23 | 21.52 | 21.74 | 0.41 | 1.92% | 20.65 | 21.93 | 481639 | 102504.02 | 5.54% | 3.00 |
| 2026-01-22 | 23.50 | 21.33 | -1.58 | -6.90% | 21.16 | 23.89 | 774466 | 169615.64 | 8.91% | 0.00 |
| 2026-01-21 | 22.30 | 22.91 | 0.24 | 1.06% | 21.85 | 23.42 | 636927 | 143787.70 | 7.33% | 0.00 |
| 2026-01-20 | 22.50 | 22.67 | 0.15 | 0.67% | 22.07 | 23.35 | 538227 | 122273.15 | 6.19% | 2.00 |
| 2026-01-19 | 21.80 | 22.52 | 0.29 | 1.30% | 21.00 | 23.05 | 926826 | 204217.75 | 10.67% | 0.00 |
| 2026-01-16 | 19.27 | 22.23 | 3.25 | 17.12% | 19.01 | 22.78 | 1302025 | 275639.25 | 14.98% | 0.00 |
| 2026-01-15 | 18.00 | 18.98 | 0.81 | 4.46% | 17.75 | 19.49 | 510450 | 95252.97 | 5.87% | 5.00 |
| 2026-01-14 | 18.12 | 18.17 | 0.18 | 1.00% | 17.73 | 18.67 | 364867 | 66422.34 | 4.20% | 0.00 |
| 2026-01-13 | 18.18 | 17.99 | -0.18 | -0.99% | 17.87 | 18.38 | 292101 | 52790.29 | 3.36% | 0.00 |
| 2026-01-12 | 17.90 | 18.17 | 0.12 | 0.66% | 17.50 | 18.36 | 505269 | 90974.61 | 5.81% | 0.00 |
| 2026-01-09 | 18.69 | 18.05 | -0.15 | -0.82% | 17.98 | 19.28 | 581634 | 107074.22 | 6.69% | 0.00 |
| 2026-01-08 | 16.48 | 18.20 | 1.50 | 8.98% | 16.41 | 18.49 | 750025 | 133165.70 | 8.63% | 8.94 |
| 2026-01-07 | 16.88 | 16.70 | 0.21 | 1.27% | 16.46 | 17.06 | 479927 | 80481.65 | 5.52% | 10.00 |
| 2026-01-06 | 16.50 | 16.49 | -0.04 | -0.24% | 16.21 | 17.15 | 417954 | 69367.72 | 4.81% | 0.00 |
| 2026-01-05 | 16.38 | 16.53 | 0.15 | 0.92% | 16.33 | 16.85 | 353970 | 58703.46 | 4.13% | 0.00 |
| 2025-12-31 | 17.15 | 16.38 | 0.00 | 0.00% | 15.92 | 17.65 | 533228 | 89273.67 | 6.22% | 0.00 |
| 2025-12-30 | 16.60 | 16.38 | -0.11 | -0.67% | 16.29 | 17.24 | 244794 | 40808.39 | 2.85% | 0.00 |
| 2025-12-29 | 16.52 | 16.49 | -0.14 | -0.84% | 16.41 | 16.95 | 217147 | 36142.80 | 2.53% | 0.00 |
| 2025-12-26 | 16.56 | 16.63 | -0.14 | -0.83% | 16.53 | 17.24 | 295394 | 49873.52 | 3.44% | 0.00 |
| 2025-12-25 | 17.34 | 16.77 | -0.63 | -3.62% | 16.50 | 17.47 | 356861 | 60071.97 | 4.16% | 2.00 |
| 2025-12-24 | 17.58 | 17.40 | 0.18 | 1.05% | 17.40 | 18.38 | 534920 | 95517.67 | 6.23% | 25.00 |
| 2025-12-23 | 17.49 | 17.22 | -0.51 | -2.88% | 16.92 | 17.73 | 420929 | 72805.75 | 4.91% | 0.00 |
| 2025-12-22 | 16.77 | 17.73 | 1.17 | 7.07% | 16.58 | 18.07 | 680141 | 120054.04 | 7.93% | 0.00 |
| 2025-12-19 | 17.15 | 16.56 | -0.43 | -2.53% | 16.48 | 17.65 | 283514 | 47648.79 | 3.30% | 0.00 |
| 2025-12-18 | 17.15 | 16.99 | -0.22 | -1.28% | 16.83 | 17.44 | 272452 | 46665.01 | 3.18% | 0.00 |
| 2025-12-17 | 16.88 | 17.21 | 0.66 | 3.99% | 16.70 | 17.75 | 539464 | 92924.23 | 6.29% | 8.00 |
| 2025-12-16 | 16.99 | 16.55 | -0.50 | -2.93% | 16.19 | 17.07 | 345999 | 57079.16 | 4.03% | 0.00 |
| 2025-12-15 | 15.82 | 17.05 | 1.05 | 6.56% | 15.75 | 17.80 | 767061 | 129910.67 | 8.94% | 0.00 |
| 2025-12-12 | 15.19 | 16.00 | 0.64 | 4.17% | 14.92 | 16.12 | 333849 | 52250.07 | 3.89% | 0.00 |
| 2025-12-11 | 15.45 | 15.36 | 0.03 | 0.20% | 15.30 | 15.60 | 207848 | 32083.48 | 2.42% | 3.00 |
| 2025-12-10 | 15.30 | 15.33 | -0.02 | -0.13% | 14.85 | 15.60 | 211476 | 32116.58 | 2.46% | 0.00 |
| 2025-12-09 | 15.73 | 15.35 | -0.61 | -3.82% | 15.18 | 15.96 | 309449 | 47953.56 | 3.61% | 0.00 |
| 2025-12-08 | 14.96 | 15.96 | 0.96 | 6.40% | 14.80 | 16.03 | 397664 | 61734.49 | 4.63% | 5.00 |
| 2025-12-05 | 14.76 | 15.00 | 0.04 | 0.27% | 14.62 | 15.04 | 277889 | 41356.05 | 3.24% | 0.00 |
| 2025-12-04 | 14.30 | 14.96 | 0.56 | 3.89% | 14.05 | 15.20 | 432319 | 63691.95 | 5.04% | 0.00 |
| 2025-12-03 | 14.39 | 14.40 | -0.02 | -0.14% | 14.11 | 14.75 | 271352 | 39153.39 | 3.16% | 0.00 |
| 2025-12-02 | 14.65 | 14.42 | -0.35 | -2.37% | 14.13 | 14.90 | 232094 | 33263.78 | 2.71% | 0.00 |
| 2025-12-01 | 15.40 | 14.77 | -0.40 | -2.64% | 14.48 | 15.42 | 348628 | 51558.02 | 4.06% | 0.00 |
| 2025-11-28 | 13.91 | 15.17 | 1.30 | 9.37% | 13.84 | 15.75 | 611354 | 91560.26 | 7.13% | 14.00 |
| 2025-11-27 | 13.77 | 13.87 | 0.13 | 0.95% | 13.74 | 14.22 | 218314 | 30606.35 | 2.54% | 0.00 |
| 2025-11-26 | 13.70 | 13.74 | -0.02 | -0.15% | 13.48 | 14.03 | 149987 | 20713.78 | 1.75% | 0.00 |
| 2025-11-25 | 13.88 | 13.76 | 0.14 | 1.03% | 13.68 | 14.21 | 219899 | 30628.73 | 2.56% | 0.00 |
| 2025-11-24 | 13.17 | 13.62 | 0.70 | 5.42% | 13.05 | 13.76 | 292210 | 39174.36 | 3.41% | 0.00 |
| 2025-11-21 | 13.59 | 12.92 | -0.93 | -6.71% | 12.89 | 13.78 | 272066 | 35938.18 | 3.17% | 0.00 |
| 2025-11-20 | 14.38 | 13.85 | -0.25 | -1.77% | 13.73 | 14.45 | 174361 | 24339.51 | 2.03% | 0.00 |
| 2025-11-19 | 14.58 | 14.10 | -0.48 | -3.29% | 14.02 | 14.85 | 183455 | 26273.08 | 2.14% | 0.00 |
| 2025-11-18 | 14.38 | 14.58 | 0.11 | 0.76% | 14.33 | 14.74 | 172986 | 25202.26 | 2.02% | 0.00 |
| 2025-11-17 | 14.48 | 14.47 | 0.05 | 0.35% | 14.35 | 14.75 | 173400 | 25158.83 | 2.02% | 0.00 |
| 2025-11-14 | 15.00 | 14.42 | -0.78 | -5.13% | 14.38 | 15.00 | 308026 | 45107.97 | 3.59% | 0.00 |
| 2025-11-13 | 14.99 | 15.20 | 0.07 | 0.46% | 14.91 | 15.48 | 270566 | 41231.52 | 3.15% | 0.00 |
| 2025-11-12 | 15.85 | 15.13 | -0.63 | -4.00% | 14.90 | 15.85 | 385895 | 58526.72 | 4.50% | 5.00 |
| 2025-11-11 | 15.50 | 15.76 | 0.41 | 2.67% | 15.23 | 16.15 | 543718 | 85656.70 | 6.34% | 0.00 |
| 2025-11-10 | 15.18 | 15.35 | 0.16 | 1.05% | 15.03 | 15.45 | 215100 | 32759.30 | 2.51% | 0.00 |
| 2025-11-07 | 15.30 | 15.19 | -0.35 | -2.25% | 14.90 | 15.51 | 219101 | 33325.75 | 2.55% | 5.00 |
| 2025-11-06 | 15.34 | 15.54 | 0.29 | 1.90% | 15.16 | 15.77 | 270000 | 41856.49 | 3.15% | 0.00 |
| 2025-11-05 | 15.41 | 15.25 | -0.52 | -3.30% | 15.02 | 15.56 | 251797 | 38376.64 | 2.93% | 0.00 |
| 2025-11-04 | 16.12 | 15.77 | -0.22 | -1.38% | 15.63 | 16.59 | 286990 | 46162.36 | 3.35% | 0.00 |
| 2025-11-03 | 16.30 | 15.99 | -0.48 | -2.91% | 15.43 | 16.31 | 350072 | 55347.27 | 4.08% | 0.00 |
| 2025-10-31 | 16.52 | 16.47 | -0.38 | -2.26% | 15.91 | 16.85 | 367915 | 60193.16 | 4.29% | 0.00 |
| 2025-10-30 | 17.06 | 16.85 | -0.37 | -2.15% | 16.78 | 17.45 | 329582 | 56140.69 | 3.84% | 0.00 |
| 2025-10-29 | 16.88 | 17.22 | 0.01 | 0.06% | 16.70 | 17.54 | 377343 | 64409.91 | 4.40% | 0.00 |
| 2025-10-28 | 17.65 | 17.21 | -0.73 | -4.07% | 17.11 | 17.80 | 363316 | 63225.93 | 4.23% | 0.00 |
| 2025-10-27 | 18.58 | 17.94 | 0.57 | 3.28% | 17.43 | 19.03 | 765267 | 138491.97 | 8.92% | 10.00 |
| 2025-10-24 | 15.92 | 17.37 | 1.58 | 10.01% | 15.92 | 17.62 | 599838 | 100663.99 | 6.99% | 11.00 |
| 2025-10-23 | 16.24 | 15.79 | -0.52 | -3.19% | 15.36 | 16.29 | 309600 | 48459.22 | 3.61% | 0.00 |
| 2025-10-22 | 16.18 | 16.31 | -0.01 | -0.06% | 15.88 | 16.46 | 205017 | 33192.39 | 2.39% | 11.40 |
| 2025-10-21 | 16.02 | 16.32 | 0.39 | 2.45% | 15.80 | 16.60 | 374121 | 60772.85 | 4.36% | 10.00 |
| 2025-10-20 | 16.01 | 15.93 | 0.12 | 0.76% | 15.73 | 16.55 | 343410 | 55192.76 | 4.00% | 0.00 |
| 2025-10-17 | 16.62 | 15.81 | -0.87 | -5.22% | 15.70 | 16.97 | 417561 | 67382.09 | 4.87% | 0.00 |
| 2025-10-16 | 16.83 | 16.68 | -0.15 | -0.89% | 16.51 | 17.50 | 557748 | 94808.15 | 6.50% | 0.00 |
汇成股份(688403)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。
