| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 39.20 | 39.29 | -0.43 | -1.08% | 38.75 | 39.74 | 13117 | 5132.12 | 0.70% | 0.00 |
| 2025-12-12 | 40.00 | 39.72 | -0.20 | -0.50% | 39.51 | 40.20 | 13464 | 5367.16 | 0.71% | 0.00 |
| 2025-12-11 | 41.55 | 39.92 | -1.23 | -2.99% | 39.33 | 41.57 | 23260 | 9324.66 | 1.24% | 0.00 |
| 2025-12-10 | 39.80 | 41.15 | 1.45 | 3.65% | 39.41 | 41.68 | 28445 | 11565.60 | 1.51% | 0.00 |
| 2025-12-09 | 38.80 | 39.70 | 0.60 | 1.53% | 38.80 | 39.71 | 12612 | 4971.70 | 0.67% | 0.00 |
| 2025-12-08 | 39.32 | 39.10 | -0.03 | -0.08% | 38.64 | 39.34 | 11066 | 4309.36 | 0.59% | 0.00 |
| 2025-12-05 | 38.87 | 39.13 | 0.08 | 0.20% | 38.52 | 39.30 | 9755 | 3803.54 | 0.52% | 0.00 |
| 2025-12-04 | 39.01 | 39.05 | -0.04 | -0.10% | 38.70 | 39.43 | 8406 | 3277.75 | 0.45% | 0.00 |
| 2025-12-03 | 39.45 | 39.09 | -0.36 | -0.91% | 38.85 | 39.90 | 12559 | 4928.03 | 0.67% | 0.00 |
| 2025-12-02 | 38.62 | 39.45 | 0.75 | 1.94% | 38.40 | 39.79 | 25167 | 9884.07 | 1.34% | 0.00 |
| 2025-12-01 | 37.37 | 38.70 | 1.77 | 4.79% | 36.96 | 39.26 | 25902 | 9992.13 | 1.38% | 0.00 |
| 2025-11-28 | 36.23 | 36.93 | 0.67 | 1.85% | 35.80 | 36.94 | 8424 | 3085.93 | 0.45% | 0.00 |
| 2025-11-27 | 36.49 | 36.26 | -0.29 | -0.79% | 36.01 | 37.29 | 15013 | 5495.84 | 0.80% | 0.00 |
| 2025-11-26 | 36.60 | 36.55 | 0.10 | 0.27% | 36.00 | 37.59 | 16516 | 6098.33 | 0.88% | 0.00 |
| 2025-11-25 | 35.82 | 36.45 | 0.42 | 1.17% | 35.82 | 37.00 | 9921 | 3627.16 | 0.53% | 0.00 |
| 2025-11-24 | 35.79 | 36.03 | 0.06 | 0.17% | 35.38 | 36.39 | 13338 | 4777.30 | 0.71% | 0.00 |
| 2025-11-21 | 37.51 | 35.97 | -2.02 | -5.32% | 35.08 | 37.85 | 30730 | 11094.26 | 1.63% | 0.00 |
| 2025-11-20 | 37.89 | 37.99 | 0.10 | 0.26% | 37.18 | 38.30 | 16046 | 6033.77 | 0.85% | 0.00 |
| 2025-11-19 | 38.10 | 37.89 | -0.29 | -0.76% | 37.26 | 39.00 | 30100 | 11463.21 | 1.60% | 0.00 |
| 2025-11-18 | 39.30 | 38.18 | -0.59 | -1.52% | 38.13 | 39.88 | 19838 | 7692.89 | 1.05% | 0.00 |
| 2025-11-17 | 39.32 | 38.77 | -0.93 | -2.34% | 38.32 | 39.86 | 18357 | 7138.94 | 0.97% | 0.00 |
| 2025-11-14 | 41.05 | 39.70 | -1.66 | -4.01% | 39.68 | 41.27 | 18080 | 7316.31 | 0.96% | 0.00 |
| 2025-11-13 | 40.72 | 41.36 | 0.26 | 0.63% | 40.42 | 41.99 | 21542 | 8888.40 | 1.14% | 0.00 |
| 2025-11-12 | 39.55 | 41.10 | 1.47 | 3.71% | 39.31 | 41.20 | 25988 | 10546.07 | 1.38% | 0.00 |
| 2025-11-11 | 39.88 | 39.63 | -0.43 | -1.07% | 39.55 | 40.60 | 17304 | 6917.34 | 0.92% | 0.00 |
| 2025-11-10 | 39.14 | 40.06 | 1.11 | 2.85% | 38.91 | 40.48 | 26104 | 10423.82 | 1.39% | 0.00 |
| 2025-11-07 | 37.70 | 38.95 | 1.16 | 3.07% | 37.70 | 40.80 | 34685 | 13689.09 | 1.84% | 0.00 |
| 2025-11-06 | 36.32 | 37.79 | 1.47 | 4.05% | 36.03 | 37.98 | 23403 | 8737.18 | 1.24% | 0.00 |
| 2025-11-05 | 36.21 | 36.32 | -0.53 | -1.44% | 35.78 | 36.86 | 11931 | 4316.98 | 0.63% | 0.00 |
| 2025-11-04 | 37.82 | 36.85 | -0.97 | -2.56% | 36.52 | 38.26 | 14778 | 5491.83 | 0.78% | 0.00 |
| 2025-11-03 | 37.60 | 37.82 | 0.55 | 1.48% | 36.87 | 38.17 | 18119 | 6812.14 | 0.96% | 0.00 |
| 2025-10-31 | 37.02 | 37.27 | 0.40 | 1.08% | 36.58 | 37.73 | 11635 | 4340.41 | 0.62% | 0.00 |
| 2025-10-30 | 37.70 | 36.87 | -0.93 | -2.46% | 36.61 | 37.88 | 14000 | 5194.78 | 0.74% | 0.00 |
| 2025-10-29 | 36.88 | 37.80 | 0.68 | 1.83% | 36.70 | 37.95 | 18418 | 6897.85 | 0.98% | 0.00 |
| 2025-10-28 | 37.13 | 37.12 | 0.39 | 1.06% | 36.61 | 37.60 | 14502 | 5362.29 | 0.77% | 0.00 |
| 2025-10-27 | 37.49 | 36.73 | -0.76 | -2.03% | 36.27 | 37.93 | 20801 | 7636.44 | 1.10% | 0.00 |
| 2025-10-24 | 37.50 | 37.49 | 0.19 | 0.51% | 37.03 | 37.65 | 9133 | 3413.33 | 0.48% | 0.00 |
| 2025-10-23 | 36.58 | 37.30 | 0.91 | 2.50% | 36.38 | 37.68 | 17343 | 6441.95 | 0.92% | 0.00 |
| 2025-10-22 | 37.69 | 36.39 | -0.91 | -2.44% | 36.25 | 37.69 | 18414 | 6770.84 | 0.98% | 0.00 |
| 2025-10-21 | 37.00 | 37.30 | 0.30 | 0.81% | 36.77 | 37.74 | 17709 | 6616.54 | 0.94% | 0.00 |
| 2025-10-20 | 37.20 | 37.00 | 0.27 | 0.74% | 36.18 | 37.64 | 21385 | 7888.92 | 1.14% | 0.00 |
| 2025-10-17 | 38.19 | 36.73 | -1.49 | -3.90% | 36.58 | 38.21 | 23729 | 8820.29 | 1.26% | 0.00 |
| 2025-10-16 | 38.25 | 38.22 | 0.12 | 0.31% | 37.70 | 39.19 | 17856 | 6870.61 | 0.95% | 0.00 |
| 2025-10-15 | 37.98 | 38.10 | -0.15 | -0.39% | 37.30 | 38.34 | 16446 | 6218.14 | 0.87% | 0.00 |
| 2025-10-14 | 38.88 | 38.25 | -0.01 | -0.03% | 37.80 | 38.88 | 25543 | 9714.66 | 1.36% | 0.00 |
| 2025-10-13 | 38.23 | 38.26 | -0.36 | -0.93% | 36.41 | 38.73 | 25741 | 9801.40 | 1.37% | 0.00 |
| 2025-10-10 | 37.29 | 38.62 | 0.92 | 2.44% | 37.29 | 39.10 | 35430 | 13581.15 | 1.88% | 0.00 |
| 2025-10-09 | 39.00 | 37.70 | -0.26 | -0.68% | 37.00 | 39.00 | 41455 | 15659.97 | 2.20% | 0.00 |
| 2025-09-30 | 36.19 | 37.96 | 1.77 | 4.89% | 36.18 | 38.27 | 46170 | 17387.89 | 2.45% | 0.00 |
| 2025-09-29 | 35.10 | 36.19 | 1.55 | 4.47% | 35.10 | 36.99 | 44109 | 15980.56 | 2.34% | 0.00 |
| 2025-09-26 | 33.85 | 34.64 | 0.84 | 2.49% | 33.67 | 35.45 | 39388 | 13652.50 | 2.09% | 0.00 |
| 2025-09-25 | 32.96 | 33.80 | 0.84 | 2.55% | 32.73 | 34.31 | 33780 | 11418.66 | 1.79% | 0.00 |
| 2025-09-24 | 32.34 | 32.96 | 0.63 | 1.95% | 32.12 | 33.25 | 22069 | 7280.79 | 1.17% | 0.00 |
| 2025-09-23 | 31.94 | 32.33 | 0.21 | 0.65% | 30.94 | 32.38 | 16668 | 5284.93 | 0.89% | 0.00 |
| 2025-09-22 | 32.00 | 32.12 | 0.02 | 0.06% | 31.39 | 32.30 | 10312 | 3276.09 | 0.55% | 0.00 |
| 2025-09-19 | 31.50 | 32.10 | 0.40 | 1.26% | 31.23 | 32.45 | 16951 | 5387.20 | 0.90% | 0.00 |
| 2025-09-18 | 31.99 | 31.70 | -0.13 | -0.41% | 31.31 | 32.52 | 14439 | 4613.51 | 0.77% | 0.00 |
| 2025-09-17 | 31.86 | 31.83 | -0.03 | -0.09% | 31.60 | 32.04 | 8110 | 2581.53 | 0.43% | 0.00 |
| 2025-09-16 | 32.05 | 31.86 | -0.44 | -1.36% | 31.58 | 32.32 | 13049 | 4162.70 | 0.69% | 0.00 |
| 2025-09-15 | 32.20 | 32.30 | 0.12 | 0.37% | 30.88 | 32.46 | 16327 | 5191.72 | 0.87% | 0.00 |
| 2025-09-12 | 32.56 | 32.18 | -0.38 | -1.17% | 32.11 | 32.56 | 10358 | 3344.07 | 0.55% | 0.00 |
| 2025-09-11 | 32.16 | 32.56 | 0.08 | 0.25% | 32.06 | 32.65 | 14052 | 4553.08 | 0.75% | 0.00 |
| 2025-09-10 | 32.81 | 32.48 | -0.40 | -1.22% | 32.00 | 33.01 | 15367 | 4972.38 | 0.82% | 0.00 |
| 2025-09-09 | 33.07 | 32.88 | -0.19 | -0.57% | 32.49 | 33.10 | 11788 | 3860.82 | 0.63% | 0.00 |
| 2025-09-08 | 32.41 | 33.07 | 0.66 | 2.04% | 32.11 | 33.09 | 15875 | 5189.28 | 0.84% | 0.00 |
| 2025-09-05 | 32.10 | 32.41 | 0.45 | 1.41% | 31.86 | 32.42 | 8691 | 2802.50 | 0.46% | 0.00 |
| 2025-09-04 | 32.25 | 31.96 | -0.22 | -0.68% | 31.56 | 32.47 | 12537 | 4019.44 | 0.67% | 0.00 |
| 2025-09-03 | 32.63 | 32.18 | -0.43 | -1.32% | 32.00 | 32.88 | 9401 | 3034.17 | 0.50% | 0.00 |
| 2025-09-02 | 34.06 | 32.84 | -1.18 | -3.47% | 32.47 | 34.06 | 25933 | 8520.32 | 1.38% | 0.00 |
| 2025-09-01 | 34.29 | 34.02 | -0.37 | -1.08% | 33.85 | 34.68 | 24639 | 8410.62 | 1.31% | 0.00 |
| 2025-08-29 | 33.88 | 34.39 | 0.49 | 1.45% | 33.64 | 34.62 | 27101 | 9259.13 | 1.44% | 2.00 |
| 2025-08-28 | 33.80 | 33.90 | 0.03 | 0.09% | 32.85 | 34.32 | 25501 | 8562.82 | 1.35% | 0.00 |
| 2025-08-27 | 34.50 | 33.87 | -0.75 | -2.17% | 33.78 | 35.48 | 25817 | 8909.26 | 1.37% | 0.00 |
| 2025-08-26 | 34.79 | 34.62 | 0.06 | 0.17% | 34.20 | 34.88 | 17600 | 6092.87 | 0.93% | 0.00 |
| 2025-08-25 | 34.65 | 34.56 | -0.10 | -0.29% | 34.19 | 34.79 | 24166 | 8339.08 | 1.28% | 0.00 |
| 2025-08-22 | 34.44 | 34.66 | 0.10 | 0.29% | 34.32 | 35.03 | 20973 | 7256.90 | 1.11% | 58.00 |
| 2025-08-21 | 35.00 | 34.56 | -0.36 | -1.03% | 34.30 | 35.08 | 28496 | 9863.51 | 1.51% | 0.00 |
| 2025-08-20 | 34.08 | 34.92 | 0.83 | 2.43% | 33.66 | 35.40 | 30304 | 10494.89 | 1.61% | 0.00 |
| 2025-08-19 | 34.20 | 34.09 | -0.13 | -0.38% | 33.64 | 34.40 | 25949 | 8816.48 | 1.38% | 0.00 |
| 2025-08-18 | 34.55 | 34.22 | -0.38 | -1.10% | 34.01 | 34.55 | 49439 | 16937.77 | 2.63% | 0.00 |
呈和科技(688625)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。
