| 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 | 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 |
| 2025-10-15 | 17.47 | 16.83 | -0.37 | -2.15% | 15.93 | 17.75 | 865960 | 143581.84 | 10.09% | 0.00 |
| 2025-10-14 | 18.50 | 17.20 | -1.31 | -7.08% | 17.09 | 19.07 | 502636 | 89944.38 | 5.86% | 10.00 |
| 2025-10-13 | 18.00 | 18.51 | -0.68 | -3.54% | 17.80 | 18.84 | 421827 | 77605.13 | 4.92% | 5.00 |
| 2025-10-10 | 19.20 | 19.19 | -0.42 | -2.14% | 18.30 | 19.47 | 609416 | 114770.02 | 7.10% | 40.00 |
| 2025-10-09 | 19.40 | 19.61 | 0.26 | 1.34% | 19.01 | 20.23 | 710195 | 138252.81 | 8.45% | 15.00 |
| 2025-09-30 | 19.04 | 19.35 | 0.48 | 2.54% | 18.90 | 19.86 | 598846 | 115759.20 | 7.13% | 12.00 |
| 2025-09-29 | 18.76 | 18.87 | -0.05 | -0.26% | 18.56 | 19.35 | 621090 | 117691.59 | 7.39% | 0.00 |
| 2025-09-26 | 18.36 | 18.92 | 0.72 | 3.96% | 18.11 | 20.05 | 617775 | 119067.80 | 7.35% | 18.00 |
| 2025-09-25 | 18.11 | 18.20 | -0.01 | -0.05% | 17.57 | 18.55 | 625038 | 112388.25 | 7.44% | 0.00 |
| 2025-09-24 | 16.08 | 18.21 | 2.49 | 15.84% | 15.69 | 18.55 | 847230 | 147772.89 | 10.08% | 27.00 |
| 2025-09-23 | 15.44 | 15.72 | 0.49 | 3.22% | 14.75 | 15.78 | 529555 | 80896.46 | 6.30% | 0.00 |
| 2025-09-22 | 15.09 | 15.23 | 0.11 | 0.73% | 14.90 | 15.39 | 337846 | 51273.45 | 4.02% | 0.00 |
| 2025-09-19 | 15.02 | 15.12 | -0.36 | -2.33% | 15.01 | 15.96 | 685409 | 106160.14 | 8.16% | 0.00 |
| 2025-09-18 | 13.74 | 15.48 | 1.92 | 14.16% | 13.50 | 16.27 | 948032 | 148554.97 | 11.28% | 10.00 |
| 2025-09-17 | 13.13 | 13.56 | 0.31 | 2.34% | 13.02 | 13.67 | 226087 | 30369.14 | 2.69% | 30.00 |
| 2025-09-16 | 13.21 | 13.25 | 0.17 | 1.30% | 12.76 | 13.33 | 235021 | 30598.05 | 2.80% | 4.00 |
| 2025-09-15 | 13.51 | 13.08 | -0.01 | -0.08% | 12.97 | 13.70 | 236648 | 31242.24 | 2.82% | 24.22 |
| 2025-09-12 | 12.73 | 13.09 | 0.45 | 3.56% | 12.60 | 13.38 | 273164 | 35809.35 | 3.25% | 12.00 |
| 2025-09-11 | 12.30 | 12.64 | 0.29 | 2.35% | 12.26 | 12.82 | 212456 | 26745.38 | 2.53% | 0.00 |
| 2025-09-10 | 12.36 | 12.35 | -0.04 | -0.32% | 12.34 | 12.73 | 135452 | 16914.21 | 1.61% | 0.00 |
| 2025-09-09 | 12.61 | 12.39 | -0.34 | -2.67% | 12.25 | 12.73 | 149932 | 18615.41 | 1.78% | 0.00 |
| 2025-09-08 | 12.70 | 12.73 | 0.03 | 0.24% | 12.35 | 12.82 | 172074 | 21664.07 | 2.05% | 10.00 |
| 2025-09-05 | 12.16 | 12.70 | 0.55 | 4.53% | 12.08 | 12.72 | 286841 | 35780.89 | 3.41% | 5.00 |
| 2025-09-04 | 12.85 | 12.15 | -0.82 | -6.32% | 11.96 | 12.95 | 264123 | 32852.31 | 3.14% | 4.00 |
| 2025-09-03 | 12.83 | 12.97 | 0.14 | 1.09% | 12.73 | 13.13 | 213752 | 27611.96 | 2.54% | 0.00 |
| 2025-09-02 | 13.67 | 12.83 | -0.77 | -5.66% | 12.72 | 13.67 | 327734 | 42740.04 | 3.90% | 0.00 |
| 2025-09-01 | 14.00 | 13.60 | -0.25 | -1.81% | 13.50 | 14.20 | 272556 | 37391.62 | 3.24% | 0.00 |
| 2025-08-29 | 14.12 | 13.85 | -0.27 | -1.91% | 13.65 | 14.20 | 236534 | 32636.00 | 2.82% | 0.00 |
| 2025-08-28 | 13.64 | 14.12 | 0.65 | 4.83% | 13.64 | 14.28 | 425082 | 59652.23 | 5.06% | 0.00 |
| 2025-08-27 | 13.98 | 13.47 | -0.50 | -3.58% | 13.41 | 14.25 | 306488 | 42746.63 | 3.65% | 0.00 |
| 2025-08-26 | 14.27 | 13.97 | -0.05 | -0.36% | 13.95 | 14.49 | 328576 | 46720.38 | 3.91% | 7.00 |
| 2025-08-25 | 13.98 | 14.02 | 0.06 | 0.43% | 13.82 | 14.44 | 383870 | 54126.26 | 4.57% | 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。
