| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 64.25 | 63.53 | -1.07 | -1.66% | 63.11 | 64.86 | 9286 | 5932.41 | 2.27% | 0.00 |
| 2026-03-25 | 64.62 | 64.60 | 0.60 | 0.94% | 64.30 | 66.19 | 11165 | 7276.80 | 2.72% | 0.00 |
| 2026-03-24 | 64.50 | 64.00 | 0.75 | 1.19% | 63.18 | 64.90 | 7448 | 4744.01 | 1.82% | 0.00 |
| 2026-03-23 | 66.66 | 63.25 | -5.46 | -7.95% | 63.05 | 67.00 | 19394 | 12633.72 | 4.73% | 0.00 |
| 2026-03-20 | 69.45 | 68.71 | -0.74 | -1.07% | 68.71 | 70.19 | 8059 | 5575.92 | 1.97% | 2.00 |
| 2026-03-19 | 71.51 | 69.45 | -2.77 | -3.84% | 69.39 | 71.51 | 12655 | 8884.94 | 3.09% | 6.00 |
| 2026-03-18 | 70.89 | 72.22 | 0.90 | 1.26% | 69.98 | 72.45 | 12518 | 8906.43 | 3.05% | 0.00 |
| 2026-03-17 | 70.20 | 71.32 | 1.12 | 1.60% | 69.64 | 72.35 | 15769 | 11235.68 | 3.85% | 0.00 |
| 2026-03-16 | 70.41 | 70.20 | -0.50 | -0.71% | 69.80 | 70.99 | 8498 | 5957.38 | 2.07% | 0.00 |
| 2026-03-13 | 70.92 | 70.70 | -0.17 | -0.24% | 70.45 | 71.26 | 6082 | 4306.09 | 1.48% | 0.00 |
| 2026-03-12 | 71.88 | 70.87 | -1.15 | -1.60% | 70.44 | 72.15 | 8729 | 6211.55 | 2.13% | 0.00 |
| 2026-03-11 | 73.46 | 72.02 | -1.44 | -1.96% | 71.77 | 73.46 | 12716 | 9209.79 | 3.10% | 0.00 |
| 2026-03-10 | 72.13 | 73.46 | 2.21 | 3.10% | 71.00 | 73.62 | 14815 | 10811.99 | 3.62% | 0.00 |
| 2026-03-09 | 70.41 | 71.25 | -0.57 | -0.79% | 70.14 | 71.50 | 10351 | 7320.38 | 2.53% | 0.00 |
| 2026-03-06 | 70.12 | 71.82 | 1.49 | 2.12% | 70.07 | 72.75 | 12360 | 8880.31 | 3.02% | 0.00 |
| 2026-03-05 | 70.85 | 70.33 | 0.12 | 0.17% | 70.25 | 71.00 | 6511 | 4595.17 | 1.59% | 0.00 |
| 2026-03-04 | 70.00 | 70.21 | -0.65 | -0.92% | 69.74 | 71.48 | 9149 | 6450.10 | 2.23% | 0.00 |
| 2026-03-03 | 70.20 | 70.86 | 0.66 | 0.94% | 68.98 | 72.50 | 19247 | 13608.04 | 4.70% | 0.00 |
| 2026-03-02 | 72.75 | 70.20 | -2.89 | -3.95% | 70.00 | 72.75 | 19365 | 13710.03 | 4.73% | 0.00 |
| 2026-02-27 | 73.88 | 73.09 | -0.28 | -0.38% | 72.79 | 75.50 | 15832 | 11689.43 | 3.86% | 0.00 |
| 2026-02-26 | 74.13 | 73.37 | -0.52 | -0.70% | 73.27 | 74.13 | 9153 | 6731.83 | 2.23% | 0.00 |
| 2026-02-25 | 72.30 | 73.89 | 1.59 | 2.20% | 72.12 | 74.33 | 11972 | 8785.43 | 2.92% | 0.00 |
| 2026-02-24 | 72.68 | 72.30 | 0.26 | 0.36% | 71.95 | 72.84 | 6076 | 4388.62 | 1.48% | 0.00 |
| 2026-02-13 | 72.89 | 72.04 | -0.88 | -1.21% | 72.04 | 73.33 | 9546 | 6931.18 | 2.33% | 2.00 |
| 2026-02-12 | 74.02 | 72.92 | -1.01 | -1.37% | 72.89 | 74.44 | 9407 | 6905.32 | 2.30% | 0.00 |
| 2026-02-11 | 75.00 | 73.93 | -0.76 | -1.02% | 73.75 | 75.02 | 8303 | 6149.12 | 2.03% | 0.00 |
| 2026-02-10 | 73.63 | 74.69 | 1.06 | 1.44% | 73.27 | 75.27 | 13250 | 9907.50 | 3.23% | 0.00 |
| 2026-02-09 | 73.68 | 73.63 | 0.35 | 0.48% | 73.00 | 74.19 | 11095 | 8154.67 | 2.71% | 0.00 |
| 2026-02-06 | 73.23 | 73.28 | 0.47 | 0.65% | 73.00 | 75.00 | 15791 | 11722.42 | 3.85% | 0.00 |
| 2026-02-05 | 72.83 | 72.81 | -0.35 | -0.48% | 72.73 | 74.11 | 10716 | 7865.40 | 2.62% | 0.00 |
| 2026-02-04 | 74.32 | 73.16 | -0.47 | -0.64% | 72.20 | 74.50 | 13014 | 9532.34 | 3.18% | 0.00 |
| 2026-02-03 | 74.48 | 73.63 | 0.24 | 0.33% | 72.67 | 74.48 | 12527 | 9200.23 | 3.06% | 0.00 |
| 2026-02-02 | 76.00 | 73.39 | -2.85 | -3.74% | 73.20 | 76.00 | 15074 | 11233.21 | 3.68% | 0.00 |
| 2026-01-30 | 76.88 | 76.24 | -0.63 | -0.82% | 75.01 | 77.73 | 15093 | 11537.40 | 3.68% | 0.00 |
| 2026-01-29 | 80.60 | 76.87 | -2.73 | -3.43% | 76.86 | 80.60 | 23660 | 18425.41 | 5.77% | 0.00 |
| 2026-01-28 | 82.69 | 79.60 | -3.40 | -4.10% | 79.60 | 83.90 | 23811 | 19310.43 | 5.81% | 0.00 |
| 2026-01-27 | 81.30 | 83.00 | 0.70 | 0.85% | 79.68 | 83.32 | 26737 | 21689.07 | 6.52% | 3.55 |
| 2026-01-26 | 79.25 | 82.30 | 3.11 | 3.93% | 79.18 | 83.50 | 37525 | 30677.58 | 9.16% | 0.00 |
| 2026-01-23 | 77.90 | 79.19 | 1.31 | 1.68% | 77.90 | 79.79 | 18888 | 14947.62 | 4.61% | 0.00 |
| 2026-01-22 | 79.11 | 77.88 | -1.31 | -1.65% | 77.33 | 79.88 | 20379 | 15924.55 | 4.97% | 0.00 |
| 2026-01-21 | 78.40 | 79.19 | 0.79 | 1.01% | 78.00 | 79.49 | 17526 | 13832.72 | 4.28% | 0.00 |
| 2026-01-20 | 79.00 | 78.40 | -0.76 | -0.96% | 77.58 | 79.96 | 23368 | 18337.21 | 5.70% | 0.00 |
| 2026-01-19 | 81.68 | 79.16 | -1.79 | -2.21% | 78.89 | 81.68 | 28355 | 22735.13 | 6.92% | 0.00 |
| 2026-01-16 | 82.02 | 80.95 | -1.01 | -1.23% | 80.30 | 83.42 | 25338 | 20593.46 | 6.18% | 0.00 |
| 2026-01-15 | 86.00 | 81.96 | -3.34 | -3.92% | 81.72 | 86.00 | 36758 | 30613.92 | 8.97% | 0.00 |
| 2026-01-14 | 81.00 | 85.30 | 3.10 | 3.77% | 80.65 | 88.83 | 79312 | 67822.86 | 19.35% | 0.00 |
| 2026-01-13 | 78.40 | 82.20 | 4.21 | 5.40% | 76.94 | 85.00 | 70678 | 57315.42 | 17.25% | 0.00 |
| 2026-01-12 | 80.50 | 77.99 | -1.96 | -2.45% | 77.86 | 80.88 | 44297 | 34686.61 | 10.81% | 0.00 |
| 2026-01-09 | 78.00 | 79.95 | 1.25 | 1.59% | 76.70 | 81.00 | 49300 | 38948.32 | 12.03% | 0.00 |
| 2026-01-08 | 76.76 | 78.70 | 0.54 | 0.69% | 76.60 | 81.27 | 51942 | 41140.93 | 12.68% | 6.00 |
| 2026-01-07 | 72.01 | 78.16 | 5.88 | 8.14% | 72.01 | 80.00 | 68689 | 52704.15 | 16.76% | 2.00 |
| 2026-01-06 | 72.00 | 72.28 | -0.02 | -0.03% | 71.80 | 72.82 | 23734 | 17156.62 | 5.79% | 0.00 |
| 2026-01-05 | 69.10 | 72.30 | 3.19 | 4.62% | 68.82 | 72.51 | 30597 | 21815.27 | 7.47% | 0.00 |
| 2025-12-31 | 70.01 | 69.11 | -1.15 | -1.64% | 69.09 | 70.82 | 13622 | 9454.92 | 3.32% | 0.00 |
| 2025-12-30 | 70.60 | 70.26 | -0.01 | -0.01% | 70.20 | 71.99 | 15411 | 10932.44 | 3.76% | 0.00 |
| 2025-12-29 | 71.44 | 70.27 | -1.34 | -1.87% | 70.08 | 71.48 | 16879 | 11894.04 | 4.12% | 0.00 |
| 2025-12-26 | 69.41 | 71.61 | 2.20 | 3.17% | 68.68 | 72.33 | 33868 | 23852.14 | 8.26% | 0.00 |
| 2025-12-25 | 69.60 | 69.41 | -0.30 | -0.43% | 69.22 | 69.82 | 13918 | 9665.46 | 3.40% | 0.00 |
| 2025-12-24 | 69.13 | 69.71 | 0.22 | 0.32% | 68.93 | 69.91 | 13860 | 9638.78 | 3.38% | 0.00 |
| 2025-12-23 | 71.00 | 69.49 | -1.63 | -2.29% | 69.20 | 71.01 | 25551 | 17806.55 | 6.24% | 0.00 |
| 2025-12-22 | 72.31 | 71.12 | -1.19 | -1.65% | 70.85 | 72.50 | 22818 | 16276.43 | 5.57% | 0.00 |
| 2025-12-19 | 72.05 | 72.31 | 0.46 | 0.64% | 71.52 | 73.40 | 16760 | 12167.05 | 4.09% | 0.00 |
| 2025-12-18 | 71.78 | 71.85 | -0.24 | -0.33% | 71.10 | 73.09 | 13475 | 9719.76 | 3.29% | 0.00 |
| 2025-12-17 | 71.95 | 72.09 | 0.09 | 0.13% | 70.57 | 72.40 | 20106 | 14385.88 | 4.91% | 0.00 |
| 2025-12-16 | 74.40 | 72.00 | -2.42 | -3.25% | 72.00 | 74.40 | 24297 | 17708.59 | 5.93% | 0.00 |
| 2025-12-15 | 77.00 | 74.42 | -3.12 | -4.02% | 74.42 | 77.05 | 29433 | 22248.85 | 7.18% | 0.00 |
| 2025-12-12 | 79.33 | 77.54 | -2.96 | -3.68% | 77.48 | 79.56 | 41629 | 32496.26 | 10.16% | 3.00 |
| 2025-12-11 | 78.21 | 80.50 | 2.30 | 2.94% | 77.60 | 83.23 | 56505 | 45618.35 | 13.79% | 0.00 |
| 2025-12-10 | 77.50 | 78.20 | 0.28 | 0.36% | 76.31 | 79.34 | 27434 | 21398.43 | 6.69% | 0.00 |
| 2025-12-09 | 78.08 | 77.92 | -0.34 | -0.43% | 77.79 | 79.69 | 22170 | 17447.46 | 5.41% | 0.00 |
| 2025-12-08 | 78.00 | 78.26 | -0.32 | -0.41% | 77.33 | 78.79 | 28968 | 22568.85 | 7.07% | 0.00 |
| 2025-12-05 | 77.95 | 78.58 | 0.62 | 0.80% | 75.50 | 78.88 | 27723 | 21429.90 | 6.77% | 4.74 |
| 2025-12-04 | 78.07 | 77.96 | -0.98 | -1.24% | 77.39 | 79.87 | 22992 | 18078.48 | 5.61% | 0.00 |
| 2025-12-03 | 80.28 | 78.94 | -2.75 | -3.37% | 78.90 | 81.45 | 31983 | 25536.35 | 7.80% | 0.57 |
| 2025-12-02 | 82.50 | 81.69 | 0.09 | 0.11% | 80.71 | 84.47 | 49406 | 40990.49 | 12.06% | 2.00 |
| 2025-12-01 | 79.19 | 81.60 | 2.60 | 3.29% | 79.10 | 81.69 | 41562 | 33646.39 | 10.14% | 2.00 |
| 2025-11-28 | 78.60 | 79.00 | 0.00 | 0.00% | 76.67 | 79.00 | 31288 | 24355.88 | 7.64% | 5.00 |
| 2025-11-27 | 78.30 | 79.00 | -0.04 | -0.05% | 77.98 | 81.24 | 41795 | 33243.02 | 10.20% | 0.00 |
| 2025-11-26 | 76.80 | 79.04 | 1.64 | 2.12% | 76.70 | 81.35 | 55205 | 44037.30 | 13.47% | 0.00 |
| 2025-11-25 | 76.98 | 77.40 | 0.76 | 0.99% | 76.64 | 79.50 | 46230 | 36078.54 | 11.28% | 0.00 |
禾元生物(688765)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。
