| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 17.620 | 17.620 | 0.140 | 0.80% | 17.430 | 17.850 | 16958 | 2993.933 | 1.81% |
| 2025-09-29 | 17.530 | 17.480 | -0.010 | -0.06% | 17.170 | 17.650 | 16540 | 2885.098 | 1.77% |
| 2025-09-26 | 17.450 | 17.490 | 0.040 | 0.23% | 17.110 | 17.670 | 19355 | 3365.899 | 2.07% |
| 2025-09-25 | 17.880 | 17.450 | -0.520 | -2.89% | 17.450 | 18.100 | 29926 | 5297.373 | 3.20% |
| 2025-09-24 | 17.790 | 17.970 | 0.180 | 1.01% | 17.740 | 18.030 | 19411 | 3465.721 | 2.08% |
| 2025-09-23 | 18.260 | 17.790 | -0.420 | -2.31% | 17.430 | 18.260 | 33313 | 5909.226 | 3.56% |
| 2025-09-22 | 18.140 | 18.210 | 0.060 | 0.33% | 18.080 | 18.560 | 25222 | 4605.367 | 2.70% |
| 2025-09-19 | 18.500 | 18.150 | -0.410 | -2.21% | 18.110 | 18.580 | 32211 | 5883.010 | 3.45% |
| 2025-09-18 | 18.940 | 18.560 | -0.240 | -1.28% | 18.360 | 19.170 | 45498 | 8569.962 | 4.87% |
| 2025-09-17 | 18.600 | 18.800 | 0.060 | 0.32% | 18.520 | 19.070 | 43684 | 8226.883 | 4.67% |
| 2025-09-16 | 18.360 | 18.740 | 0.570 | 3.14% | 17.970 | 18.860 | 47302 | 8744.284 | 5.06% |
| 2025-09-15 | 18.270 | 18.170 | 0.020 | 0.11% | 17.940 | 18.350 | 28174 | 5123.763 | 3.01% |
| 2025-09-12 | 18.620 | 18.150 | -0.370 | -2.00% | 18.110 | 18.640 | 36098 | 6581.962 | 3.86% |
| 2025-09-11 | 18.300 | 18.520 | 0.330 | 1.81% | 18.120 | 18.520 | 32280 | 5915.322 | 3.45% |
| 2025-09-10 | 18.490 | 18.190 | -0.340 | -1.83% | 18.100 | 18.720 | 39940 | 7341.494 | 4.27% |
| 2025-09-09 | 19.210 | 18.530 | -0.760 | -3.94% | 18.410 | 19.220 | 60611 | 11305.360 | 6.48% |
| 2025-09-08 | 19.300 | 19.290 | 0.120 | 0.63% | 18.910 | 19.630 | 63708 | 12348.776 | 6.81% |
| 2025-09-05 | 18.610 | 19.170 | 0.640 | 3.45% | 18.610 | 19.360 | 81511 | 15527.336 | 8.72% |
| 2025-09-04 | 19.300 | 18.530 | -0.690 | -3.59% | 18.440 | 19.880 | 87949 | 16826.994 | 9.41% |
| 2025-09-03 | 20.200 | 19.220 | -1.270 | -6.20% | 19.090 | 20.500 | 106703 | 21022.822 | 11.41% |
| 2025-09-02 | 19.300 | 20.490 | 1.190 | 6.17% | 18.680 | 21.300 | 177807 | 36224.617 | 19.02% |
| 2025-09-01 | 18.490 | 19.300 | 0.710 | 3.82% | 18.350 | 19.500 | 91072 | 17434.867 | 9.74% |
| 2025-08-29 | 17.930 | 18.590 | 0.620 | 3.45% | 17.850 | 18.680 | 64288 | 11854.887 | 6.88% |
| 2025-08-28 | 17.760 | 17.970 | 0.120 | 0.67% | 17.330 | 18.060 | 42063 | 7460.752 | 4.50% |
| 2025-08-27 | 18.730 | 17.850 | -0.870 | -4.65% | 17.850 | 18.730 | 66236 | 12081.025 | 7.08% |
| 2025-08-26 | 18.180 | 18.720 | 0.540 | 2.97% | 18.100 | 18.820 | 68249 | 12651.741 | 7.30% |
| 2025-08-25 | 18.300 | 18.180 | 0.070 | 0.39% | 17.820 | 18.520 | 52090 | 9466.710 | 5.57% |
| 2025-08-22 | 18.430 | 18.110 | -0.330 | -1.79% | 18.050 | 18.570 | 55163 | 10031.401 | 5.90% |
| 2025-08-21 | 19.010 | 18.440 | 0.130 | 0.71% | 18.190 | 19.410 | 95038 | 17754.859 | 10.16% |
| 2025-08-20 | 18.160 | 18.310 | 0.070 | 0.38% | 17.670 | 18.310 | 53484 | 9633.619 | 5.72% |
| 2025-08-19 | 18.120 | 18.240 | 0.090 | 0.50% | 17.870 | 18.660 | 81737 | 14962.022 | 8.74% |
| 2025-08-18 | 17.130 | 18.150 | 1.040 | 6.08% | 17.080 | 18.800 | 86355 | 15509.785 | 9.24% |
| 2025-08-15 | 16.450 | 17.110 | 0.730 | 4.46% | 16.380 | 17.350 | 52996 | 9031.123 | 5.67% |
| 2025-08-14 | 16.830 | 16.380 | -0.440 | -2.62% | 16.310 | 16.970 | 28406 | 4712.703 | 3.04% |
| 2025-08-13 | 16.850 | 16.820 | 0.010 | 0.06% | 16.720 | 16.920 | 18837 | 3169.489 | 2.01% |
| 2025-08-12 | 17.010 | 16.810 | -0.250 | -1.47% | 16.770 | 17.070 | 25694 | 4340.578 | 2.75% |
| 2025-08-11 | 16.880 | 17.060 | 0.210 | 1.25% | 16.810 | 17.260 | 34138 | 5837.572 | 3.65% |
| 2025-08-08 | 17.140 | 16.850 | -0.260 | -1.52% | 16.760 | 17.140 | 31093 | 5256.554 | 3.33% |
| 2025-08-07 | 17.160 | 17.110 | -0.030 | -0.18% | 16.970 | 17.390 | 45824 | 7856.910 | 4.90% |
| 2025-08-06 | 16.710 | 17.140 | 0.430 | 2.57% | 16.610 | 17.240 | 57309 | 9760.283 | 6.13% |
| 2025-08-05 | 16.430 | 16.710 | 0.310 | 1.89% | 16.420 | 16.790 | 30108 | 5011.628 | 3.22% |
| 2025-08-04 | 16.280 | 16.400 | 0.090 | 0.55% | 16.170 | 16.420 | 16834 | 2745.169 | 1.80% |
| 2025-08-01 | 16.320 | 16.310 | 0.020 | 0.12% | 16.190 | 16.430 | 14783 | 2408.336 | 1.58% |
| 2025-07-31 | 16.510 | 16.290 | -0.300 | -1.81% | 16.220 | 16.670 | 26381 | 4325.196 | 2.82% |
| 2025-07-30 | 16.730 | 16.590 | -0.190 | -1.13% | 16.520 | 16.850 | 21804 | 3630.562 | 2.33% |
| 2025-07-29 | 16.700 | 16.780 | 0.080 | 0.48% | 16.470 | 16.780 | 27637 | 4597.386 | 2.96% |
| 2025-07-28 | 16.790 | 16.700 | -0.100 | -0.60% | 16.690 | 16.930 | 24063 | 4033.696 | 2.57% |
| 2025-07-25 | 16.980 | 16.800 | -0.090 | -0.53% | 16.710 | 17.150 | 29984 | 5052.011 | 3.21% |
| 2025-07-24 | 16.650 | 16.890 | 0.160 | 0.96% | 16.650 | 17.080 | 30253 | 5101.061 | 3.24% |
| 2025-07-23 | 17.180 | 16.730 | -0.450 | -2.62% | 16.630 | 17.290 | 45671 | 7743.980 | 4.88% |
| 2025-07-22 | 16.780 | 17.180 | 0.480 | 2.87% | 16.690 | 17.250 | 67371 | 11426.059 | 7.21% |
| 2025-07-21 | 16.430 | 16.700 | 0.300 | 1.83% | 16.360 | 16.770 | 38865 | 6452.188 | 4.16% |
| 2025-07-18 | 16.480 | 16.400 | 0.000 | 0.00% | 16.340 | 16.610 | 18847 | 3095.698 | 2.02% |
| 2025-07-17 | 16.370 | 16.400 | 0.020 | 0.12% | 16.330 | 16.500 | 18410 | 3021.284 | 1.97% |
| 2025-07-16 | 16.530 | 16.380 | -0.070 | -0.43% | 16.330 | 16.530 | 20822 | 3419.729 | 2.23% |
| 2025-07-15 | 16.690 | 16.450 | -0.190 | -1.14% | 16.280 | 16.690 | 25162 | 4134.769 | 2.69% |
| 2025-07-14 | 16.510 | 16.640 | 0.190 | 1.16% | 16.400 | 16.680 | 28880 | 4794.565 | 3.09% |
| 2025-07-11 | 16.390 | 16.450 | 0.090 | 0.55% | 16.280 | 16.530 | 26303 | 4313.054 | 2.81% |
| 2025-07-10 | 16.270 | 16.360 | 0.100 | 0.62% | 16.140 | 16.400 | 19939 | 3245.300 | 2.13% |
| 2025-07-09 | 16.500 | 16.260 | -0.240 | -1.45% | 16.260 | 16.700 | 26677 | 4383.567 | 2.85% |
| 2025-07-08 | 16.270 | 16.500 | 0.210 | 1.29% | 16.270 | 16.500 | 23184 | 3805.285 | 2.48% |
| 2025-07-07 | 16.380 | 16.290 | -0.070 | -0.43% | 16.260 | 16.540 | 22585 | 3695.880 | 2.42% |
| 2025-07-04 | 16.750 | 16.360 | -0.310 | -1.86% | 16.340 | 16.750 | 36466 | 6006.703 | 3.90% |
| 2025-07-03 | 16.710 | 16.670 | -0.070 | -0.42% | 16.540 | 16.790 | 26133 | 4352.579 | 2.79% |
| 2025-07-02 | 16.840 | 16.740 | -0.040 | -0.24% | 16.580 | 16.850 | 32192 | 5377.930 | 3.44% |
| 2025-07-01 | 16.790 | 16.780 | -0.130 | -0.77% | 16.560 | 16.920 | 47771 | 7999.529 | 5.11% |
| 2025-06-30 | 16.960 | 16.910 | -0.180 | -1.05% | 16.630 | 17.170 | 76390 | 12842.741 | 8.17% |
| 2025-06-27 | 19.450 | 17.090 | -0.390 | -2.23% | 17.090 | 19.580 | 158011 | 28658.387 | 16.90% |
| 2025-06-26 | 17.170 | 17.480 | 0.350 | 2.04% | 17.000 | 17.550 | 103335 | 17588.721 | 11.05% |
| 2025-06-25 | 17.080 | 17.230 | 0.160 | 0.94% | 16.820 | 17.280 | 58397 | 9950.909 | 6.25% |
| 2025-06-24 | 16.580 | 17.070 | 0.660 | 4.02% | 16.400 | 17.090 | 57879 | 9763.516 | 6.19% |
| 2025-06-23 | 15.900 | 16.410 | 0.570 | 3.60% | 15.760 | 16.570 | 37425 | 6080.024 | 4.00% |
| 2025-06-20 | 16.110 | 15.840 | -0.340 | -2.10% | 15.720 | 16.370 | 32874 | 5271.580 | 3.52% |
| 2025-06-19 | 16.700 | 16.180 | -0.610 | -3.63% | 16.100 | 16.960 | 49939 | 8272.784 | 5.34% |
| 2025-06-18 | 17.060 | 16.790 | -0.430 | -2.50% | 16.550 | 17.150 | 50178 | 8437.732 | 5.37% |
| 2025-06-17 | 17.460 | 17.220 | -0.200 | -1.15% | 16.980 | 17.510 | 72549 | 12475.224 | 7.76% |
| 2025-06-16 | 16.630 | 17.420 | 0.950 | 5.77% | 16.470 | 17.680 | 100515 | 17287.191 | 10.75% |
| 2025-06-13 | 16.680 | 16.470 | -0.320 | -1.91% | 16.460 | 17.080 | 36417 | 6111.958 | 3.89% |
| 2025-06-12 | 16.650 | 16.790 | 0.070 | 0.42% | 16.510 | 16.980 | 32683 | 5473.327 | 3.50% |
| 2025-06-11 | 16.380 | 16.720 | 0.450 | 2.77% | 16.330 | 16.900 | 46394 | 7753.414 | 4.96% |
禾昌聚合(832089)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。
