| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 77.50 | 76.64 | -0.36 | -0.47% | 74.42 | 77.54 | 34325 | 25959.04 | 8.38% | 24.80 |
| 2025-11-21 | 77.00 | 77.00 | -1.51 | -1.92% | 76.57 | 79.80 | 42361 | 33088.43 | 10.34% | 2.30 |
| 2025-11-20 | 79.30 | 78.51 | 0.13 | 0.17% | 77.97 | 80.60 | 39091 | 30903.99 | 9.54% | 3.75 |
| 2025-11-19 | 79.96 | 78.38 | -1.57 | -1.96% | 78.00 | 80.09 | 33923 | 26721.82 | 8.28% | 0.00 |
| 2025-11-18 | 82.82 | 79.95 | -3.24 | -3.89% | 79.36 | 83.78 | 56808 | 45844.54 | 13.86% | 0.00 |
| 2025-11-17 | 82.68 | 83.19 | -2.83 | -3.29% | 81.70 | 84.30 | 64053 | 53066.32 | 15.63% | 9.00 |
| 2025-11-14 | 86.12 | 86.02 | 0.53 | 0.62% | 84.88 | 90.14 | 82638 | 72111.73 | 20.17% | 6.00 |
| 2025-11-13 | 87.76 | 85.49 | -3.00 | -3.39% | 83.61 | 87.78 | 79871 | 68518.19 | 19.49% | 0.00 |
| 2025-11-12 | 85.75 | 88.49 | 2.49 | 2.90% | 85.07 | 89.99 | 112835 | 99028.76 | 27.54% | 0.00 |
| 2025-11-11 | 92.89 | 86.00 | -7.50 | -8.02% | 86.00 | 92.89 | 107601 | 95193.34 | 26.26% | 32.00 |
| 2025-11-10 | 92.50 | 93.50 | -1.46 | -1.54% | 90.66 | 94.70 | 94359 | 87258.20 | 23.03% | 73.62 |
| 2025-11-07 | 101.00 | 94.96 | -7.25 | -7.09% | 94.50 | 104.00 | 126267 | 124933.95 | 30.81% | 80.78 |
| 2025-11-06 | 112.98 | 102.21 | -9.79 | -8.74% | 100.50 | 113.80 | 162674 | 172916.84 | 39.70% | 0.00 |
| 2025-11-05 | 126.80 | 112.00 | -16.08 | -12.55% | 111.68 | 128.77 | 185786 | 220583.75 | 45.34% | 23.00 |
| 2025-11-04 | 127.00 | 128.08 | 0.07 | 0.05% | 122.88 | 131.02 | 100571 | 127426.95 | 24.54% | 0.00 |
| 2025-11-03 | 120.00 | 128.01 | 4.46 | 3.61% | 115.44 | 129.86 | 132707 | 160331.86 | 32.38% | 2.01 |
| 2025-10-31 | 120.00 | 123.55 | 5.65 | 4.79% | 115.20 | 132.03 | 155130 | 189821.92 | 37.86% | 19.01 |
| 2025-10-30 | 115.00 | 117.90 | 4.68 | 4.13% | 113.03 | 123.88 | 166020 | 195135.39 | 40.51% | 4.43 |
| 2025-10-29 | 90.01 | 113.22 | 22.12 | 24.28% | 90.00 | 120.03 | 208842 | 217145.83 | 50.96% | 12.00 |
| 2025-10-28 | 88.00 | 91.10 | 62.04 | 213.49% | 73.33 | 91.32 | 343229 | 278175.31 | - | 16.00 |
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。
