| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 128.53 | 147.01 | 15.64 | 11.91% | 128.05 | 157.64 | 63800 | 93255.12 | 9.05% | 2.00 |
| 2025-10-29 | 129.81 | 131.37 | 3.86 | 3.03% | 127.14 | 139.00 | 26229 | 35026.50 | 3.72% | 0.00 |
| 2025-10-28 | 131.00 | 127.51 | -5.36 | -4.03% | 127.30 | 135.30 | 14104 | 18350.58 | 2.00% | 0.00 |
| 2025-10-27 | 133.00 | 132.87 | -0.43 | -0.32% | 131.58 | 140.80 | 19666 | 26829.38 | 2.79% | 0.00 |
| 2025-10-24 | 134.99 | 133.30 | -0.60 | -0.45% | 120.50 | 135.87 | 28264 | 36350.95 | 4.01% | 0.00 |
| 2025-10-23 | 135.90 | 133.90 | 3.26 | 2.50% | 124.50 | 137.60 | 25920 | 33888.17 | 3.68% | 0.00 |
| 2025-10-22 | 131.88 | 130.64 | -2.16 | -1.63% | 129.20 | 138.80 | 14113 | 18718.48 | 2.00% | 0.00 |
| 2025-10-21 | 133.02 | 132.80 | 0.65 | 0.49% | 129.04 | 134.90 | 17813 | 23535.23 | 2.53% | 0.00 |
| 2025-10-20 | 129.90 | 132.15 | 6.30 | 5.01% | 127.29 | 134.97 | 13689 | 18055.17 | 1.94% | 0.00 |
| 2025-10-17 | 132.07 | 125.85 | -7.15 | -5.38% | 124.12 | 132.07 | 17040 | 21600.28 | 2.42% | 0.00 |
| 2025-10-16 | 130.23 | 133.00 | -0.50 | -0.37% | 128.66 | 135.56 | 20039 | 26400.99 | 2.84% | 0.00 |
| 2025-10-15 | 120.92 | 133.50 | 13.42 | 11.18% | 119.00 | 140.87 | 35790 | 47440.39 | 5.08% | 0.00 |
| 2025-10-14 | 122.06 | 120.08 | 2.08 | 1.76% | 119.00 | 129.99 | 25945 | 32019.34 | 3.68% | 0.00 |
| 2025-10-13 | 110.05 | 118.00 | 3.80 | 3.33% | 108.33 | 121.99 | 18499 | 21349.81 | 2.63% | 0.00 |
| 2025-10-10 | 114.00 | 114.20 | -1.80 | -1.55% | 113.00 | 118.90 | 12637 | 14504.48 | 1.79% | 0.00 |
| 2025-10-09 | 107.32 | 116.00 | 12.63 | 12.22% | 107.00 | 117.97 | 28914 | 33115.96 | 4.10% | 0.00 |
| 2025-09-30 | 102.49 | 103.37 | 1.12 | 1.10% | 99.60 | 104.84 | 12385 | 12690.42 | 1.76% | 0.00 |
| 2025-09-29 | 98.01 | 102.25 | 4.23 | 4.32% | 95.67 | 102.50 | 12559 | 12481.70 | 1.78% | 0.00 |
| 2025-09-26 | 105.98 | 98.02 | -7.97 | -7.52% | 98.00 | 105.98 | 15364 | 15506.63 | 2.18% | 0.05 |
| 2025-09-25 | 107.54 | 105.99 | -0.80 | -0.75% | 104.50 | 108.40 | 10982 | 11654.57 | 1.56% | 0.00 |
| 2025-09-24 | 107.00 | 106.79 | -0.15 | -0.14% | 104.00 | 109.85 | 12758 | 13599.58 | 1.81% | 0.00 |
| 2025-09-23 | 113.00 | 106.94 | -9.56 | -8.21% | 104.18 | 115.67 | 19345 | 21036.69 | 2.75% | 0.00 |
| 2025-09-22 | 113.00 | 116.50 | 7.50 | 6.88% | 110.00 | 120.97 | 22347 | 25941.32 | 3.17% | 0.00 |
| 2025-09-19 | 106.01 | 109.00 | 2.99 | 2.82% | 105.27 | 111.79 | 16057 | 17379.15 | 2.28% | 0.00 |
| 2025-09-18 | 108.18 | 106.01 | 0.01 | 0.01% | 105.30 | 113.60 | 17500 | 19198.94 | 2.48% | 0.00 |
| 2025-09-17 | 106.00 | 106.00 | -0.66 | -0.62% | 103.88 | 107.55 | 11434 | 12076.25 | 1.62% | 0.00 |
| 2025-09-16 | 99.53 | 106.66 | 7.89 | 7.99% | 98.03 | 107.39 | 16696 | 17417.01 | 2.37% | 0.00 |
| 2025-09-15 | 93.84 | 98.77 | 5.12 | 5.47% | 92.70 | 102.97 | 15162 | 14862.86 | 2.15% | 0.00 |
| 2025-09-12 | 95.56 | 93.65 | -1.85 | -1.94% | 93.19 | 95.56 | 7085 | 6666.53 | 1.01% | 0.00 |
| 2025-09-11 | 93.98 | 95.50 | 1.52 | 1.62% | 92.30 | 95.88 | 5099 | 4821.30 | 0.72% | 0.00 |
| 2025-09-10 | 94.36 | 93.98 | -0.90 | -0.95% | 93.04 | 95.54 | 6265 | 5911.98 | 0.89% | 0.00 |
| 2025-09-09 | 94.86 | 94.88 | 0.17 | 0.18% | 94.00 | 97.83 | 6952 | 6660.42 | 0.99% | 0.00 |
| 2025-09-08 | 95.00 | 94.71 | 0.69 | 0.73% | 93.80 | 98.67 | 11174 | 10715.49 | 1.59% | 0.00 |
| 2025-09-05 | 92.20 | 94.02 | 1.82 | 1.97% | 90.21 | 94.97 | 8370 | 7786.83 | 1.19% | 0.00 |
| 2025-09-04 | 93.43 | 92.20 | 0.45 | 0.49% | 90.58 | 94.38 | 12848 | 11917.99 | 1.82% | 0.00 |
| 2025-09-03 | 95.00 | 91.75 | -4.02 | -4.20% | 91.44 | 96.13 | 9112 | 8544.92 | 1.29% | 0.00 |
| 2025-09-02 | 97.00 | 95.77 | -2.07 | -2.12% | 93.24 | 97.00 | 11581 | 11020.80 | 1.64% | 0.00 |
| 2025-09-01 | 97.58 | 97.84 | -0.43 | -0.44% | 97.12 | 99.97 | 8531 | 8373.59 | 1.21% | 0.00 |
| 2025-08-29 | 96.00 | 98.27 | 1.36 | 1.40% | 96.00 | 100.80 | 14868 | 14595.54 | 2.11% | 0.00 |
| 2025-08-28 | 96.82 | 96.91 | -0.59 | -0.61% | 94.68 | 99.14 | 11201 | 10822.06 | 1.59% | 0.00 |
| 2025-08-27 | 102.92 | 97.50 | -5.53 | -5.37% | 97.41 | 104.33 | 19323 | 19548.87 | 2.74% | 0.00 |
| 2025-08-26 | 109.99 | 103.03 | -8.54 | -7.65% | 102.50 | 110.73 | 24688 | 25929.47 | 3.50% | 0.00 |
| 2025-08-25 | 109.87 | 111.57 | -0.19 | -0.17% | 109.20 | 112.97 | 12260 | 13631.67 | 1.74% | 0.00 |
| 2025-08-22 | 114.01 | 111.76 | -3.05 | -2.66% | 111.05 | 117.90 | 11632 | 13256.43 | 1.65% | 0.00 |
| 2025-08-21 | 111.81 | 114.81 | 2.21 | 1.96% | 109.74 | 116.69 | 13373 | 15085.95 | 1.90% | 0.00 |
| 2025-08-20 | 110.95 | 112.60 | 0.87 | 0.78% | 108.63 | 113.47 | 13383 | 14866.19 | 1.90% | 0.00 |
| 2025-08-19 | 116.00 | 111.73 | -5.27 | -4.50% | 111.60 | 117.50 | 11786 | 13375.19 | 1.67% | 0.00 |
| 2025-08-18 | 122.00 | 117.00 | -1.96 | -1.65% | 115.57 | 122.00 | 12100 | 14297.86 | 1.72% | 0.00 |
| 2025-08-15 | 111.71 | 118.96 | 5.78 | 5.11% | 111.71 | 120.94 | 12754 | 14847.26 | 1.81% | 0.00 |
| 2025-08-14 | 117.49 | 113.18 | -4.25 | -3.62% | 112.00 | 121.00 | 17501 | 20128.26 | 2.48% | 0.00 |
| 2025-08-13 | 112.22 | 117.43 | 4.61 | 4.09% | 112.16 | 119.00 | 11036 | 12818.15 | 1.57% | 0.00 |
| 2025-08-12 | 116.01 | 112.82 | -4.92 | -4.18% | 112.01 | 118.32 | 14141 | 16153.16 | 2.01% | 0.00 |
| 2025-08-11 | 107.20 | 117.74 | 9.74 | 9.02% | 107.15 | 126.95 | 23510 | 27981.25 | 3.34% | 0.00 |
| 2025-08-08 | 112.90 | 108.00 | -5.44 | -4.80% | 108.00 | 114.48 | 15174 | 16808.28 | 2.15% | 0.00 |
| 2025-08-07 | 114.17 | 113.44 | -0.56 | -0.49% | 109.01 | 114.66 | 12062 | 13503.38 | 1.71% | 0.00 |
| 2025-08-06 | 111.50 | 114.00 | 2.59 | 2.32% | 108.58 | 116.00 | 16661 | 18657.04 | 2.36% | 0.00 |
| 2025-08-05 | 111.57 | 111.41 | -0.16 | -0.14% | 107.14 | 114.72 | 25373 | 28118.13 | 3.60% | 0.00 |
| 2025-08-04 | 104.18 | 111.57 | 7.97 | 7.69% | 100.88 | 112.92 | 29658 | 31848.82 | 4.21% | 0.00 |
| 2025-08-01 | 99.97 | 103.60 | 3.60 | 3.60% | 96.98 | 103.60 | 14741 | 14818.70 | 2.09% | 0.00 |
| 2025-07-31 | 98.16 | 100.00 | 2.55 | 2.62% | 97.50 | 101.97 | 17349 | 17254.42 | 2.46% | 0.00 |
| 2025-07-30 | 96.73 | 97.45 | 1.43 | 1.49% | 96.05 | 101.78 | 30687 | 30424.92 | 4.36% | 0.00 |
| 2025-07-29 | 80.58 | 96.02 | 16.00 | 20.00% | 79.88 | 96.02 | 28552 | 25807.67 | 4.05% | 0.00 |
| 2025-07-28 | 80.54 | 80.02 | -0.68 | -0.84% | 79.97 | 81.83 | 7670 | 6178.94 | 1.09% | 0.00 |
| 2025-07-25 | 82.71 | 80.70 | -1.60 | -1.94% | 80.00 | 82.71 | 8482 | 6866.42 | 1.20% | 0.00 |
| 2025-07-24 | 82.76 | 82.30 | 0.12 | 0.15% | 81.60 | 82.76 | 3898 | 3202.95 | 0.55% | 0.00 |
| 2025-07-23 | 83.98 | 82.18 | -1.52 | -1.82% | 81.31 | 84.26 | 5815 | 4813.04 | 0.83% | 0.00 |
| 2025-07-22 | 83.33 | 83.70 | 0.78 | 0.94% | 82.20 | 84.80 | 6854 | 5727.32 | 0.97% | 0.00 |
| 2025-07-21 | 84.03 | 82.92 | -0.53 | -0.64% | 82.50 | 84.29 | 5164 | 4298.98 | 0.73% | 0.00 |
| 2025-07-18 | 83.09 | 83.45 | 0.77 | 0.93% | 82.10 | 84.50 | 5869 | 4885.21 | 0.83% | 0.00 |
| 2025-07-17 | 83.52 | 82.68 | -0.84 | -1.01% | 82.68 | 84.64 | 4971 | 4144.30 | 0.71% | 0.00 |
| 2025-07-16 | 83.24 | 83.52 | 0.86 | 1.04% | 82.24 | 85.58 | 8983 | 7567.40 | 1.28% | 0.00 |
| 2025-07-15 | 82.48 | 82.66 | 0.18 | 0.22% | 81.50 | 84.64 | 6131 | 5077.56 | 0.87% | 0.00 |
| 2025-07-14 | 79.96 | 82.48 | 2.91 | 3.66% | 79.93 | 82.88 | 9470 | 7758.42 | 1.34% | 0.00 |
| 2025-07-11 | 78.97 | 79.57 | 0.61 | 0.77% | 78.12 | 80.10 | 3586 | 2833.90 | 0.51% | 0.00 |
| 2025-07-10 | 80.38 | 78.96 | -0.86 | -1.08% | 78.56 | 80.38 | 3973 | 3143.04 | 0.56% | 0.00 |
| 2025-07-09 | 81.37 | 79.82 | -0.98 | -1.21% | 79.78 | 82.58 | 7542 | 6114.54 | 1.07% | 0.00 |
| 2025-07-08 | 78.38 | 80.80 | 2.65 | 3.39% | 78.00 | 81.53 | 9739 | 7805.98 | 1.38% | 0.00 |
| 2025-07-07 | 79.70 | 78.15 | -1.55 | -1.94% | 77.58 | 79.71 | 10188 | 7981.56 | 1.45% | 0.00 |
| 2025-07-04 | 81.35 | 79.70 | -1.24 | -1.53% | 79.16 | 81.35 | 3647 | 2909.24 | 0.52% | 0.00 |
| 2025-07-03 | 80.55 | 80.94 | 0.95 | 1.19% | 79.59 | 81.35 | 3072 | 2473.91 | 0.44% | 0.00 |
禾信仪器(688622)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。
