| 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 | 9.840 | 9.670 | -0.170 | -1.73% | 9.670 | 9.920 | 10203 | 996.269 | 1.10% |
| 2025-09-29 | 9.750 | 9.840 | 0.100 | 1.03% | 9.600 | 9.920 | 8940 | 875.185 | 0.96% |
| 2025-09-26 | 9.810 | 9.740 | -0.070 | -0.71% | 9.610 | 9.920 | 11556 | 1128.247 | 1.25% |
| 2025-09-25 | 10.300 | 9.810 | -0.500 | -4.85% | 9.750 | 10.310 | 25267 | 2528.131 | 2.72% |
| 2025-09-24 | 10.080 | 10.310 | 0.230 | 2.28% | 9.960 | 10.520 | 21237 | 2172.528 | 2.29% |
| 2025-09-23 | 10.560 | 10.080 | -0.450 | -4.27% | 9.700 | 10.560 | 30377 | 3033.142 | 3.27% |
| 2025-09-22 | 10.950 | 10.530 | -0.470 | -4.27% | 10.460 | 11.000 | 17054 | 1824.170 | 1.84% |
| 2025-09-19 | 11.260 | 11.000 | -0.160 | -1.43% | 10.810 | 11.320 | 26115 | 2868.566 | 2.81% |
| 2025-09-18 | 10.780 | 11.160 | 0.390 | 3.62% | 10.680 | 11.450 | 55537 | 6201.170 | 5.99% |
| 2025-09-17 | 10.580 | 10.770 | 0.210 | 1.99% | 10.430 | 10.820 | 14176 | 1514.753 | 1.53% |
| 2025-09-16 | 10.550 | 10.560 | -0.030 | -0.28% | 10.330 | 10.640 | 14356 | 1507.624 | 1.55% |
| 2025-09-15 | 10.300 | 10.590 | 0.080 | 0.76% | 10.300 | 10.780 | 16593 | 1753.546 | 1.79% |
| 2025-09-12 | 10.690 | 10.510 | -0.120 | -1.13% | 10.400 | 10.750 | 21640 | 2285.816 | 2.33% |
| 2025-09-11 | 10.800 | 10.630 | -0.270 | -2.48% | 10.390 | 10.810 | 36261 | 3829.365 | 3.91% |
| 2025-09-10 | 11.000 | 10.900 | 0.090 | 0.83% | 10.700 | 11.870 | 56138 | 6306.030 | 6.05% |
| 2025-09-09 | 11.020 | 10.810 | -0.270 | -2.44% | 10.710 | 11.020 | 17674 | 1909.073 | 1.90% |
| 2025-09-08 | 10.950 | 11.080 | 0.140 | 1.28% | 10.870 | 11.150 | 24647 | 2713.335 | 2.66% |
| 2025-09-05 | 10.490 | 10.940 | 0.560 | 5.39% | 10.400 | 11.090 | 43326 | 4709.022 | 4.67% |
| 2025-09-04 | 10.220 | 10.380 | 0.150 | 1.47% | 10.130 | 10.550 | 22914 | 2371.486 | 2.47% |
| 2025-09-03 | 10.900 | 10.230 | -0.630 | -5.80% | 10.150 | 10.990 | 28564 | 2994.211 | 3.08% |
| 2025-09-02 | 10.450 | 10.860 | 0.510 | 4.93% | 10.250 | 10.880 | 40201 | 4271.950 | 4.33% |
| 2025-09-01 | 10.460 | 10.350 | 0.080 | 0.78% | 10.010 | 10.460 | 15623 | 1590.699 | 1.68% |
| 2025-08-29 | 10.110 | 10.270 | 0.190 | 1.88% | 10.000 | 10.560 | 26979 | 2788.001 | 2.91% |
| 2025-08-28 | 10.020 | 10.080 | 0.150 | 1.51% | 9.730 | 10.110 | 19375 | 1926.723 | 2.09% |
| 2025-08-27 | 10.270 | 9.930 | -0.310 | -3.03% | 9.920 | 10.270 | 21884 | 2208.326 | 2.36% |
| 2025-08-26 | 10.430 | 10.240 | -0.190 | -1.82% | 10.130 | 10.520 | 24891 | 2552.591 | 2.68% |
| 2025-08-25 | 10.760 | 10.430 | -0.200 | -1.88% | 10.260 | 10.760 | 28527 | 2982.160 | 3.07% |
| 2025-08-22 | 10.710 | 10.630 | -0.070 | -0.65% | 10.620 | 10.820 | 11669 | 1247.720 | 1.27% |
| 2025-08-21 | 10.620 | 10.700 | 0.050 | 0.47% | 10.550 | 10.850 | 21123 | 2260.200 | 2.30% |
| 2025-08-20 | 10.700 | 10.650 | -0.010 | -0.09% | 10.340 | 10.750 | 13713 | 1443.021 | 1.50% |
| 2025-08-19 | 10.570 | 10.660 | 0.180 | 1.72% | 10.490 | 10.740 | 24790 | 2639.569 | 2.67% |
| 2025-08-18 | 10.100 | 10.480 | 0.390 | 3.87% | 10.070 | 10.480 | 19030 | 1976.753 | 2.05% |
| 2025-08-15 | 9.840 | 10.090 | 0.250 | 2.54% | 9.840 | 10.130 | 10499 | 1052.174 | 1.13% |
| 2025-08-14 | 10.300 | 9.840 | -0.430 | -4.19% | 9.800 | 10.310 | 18705 | 1874.471 | 2.01% |
| 2025-08-13 | 10.260 | 10.270 | 0.010 | 0.10% | 10.200 | 10.330 | 8184 | 840.657 | 0.88% |
| 2025-08-12 | 10.350 | 10.260 | -0.100 | -0.97% | 10.200 | 10.390 | 11657 | 1198.248 | 1.25% |
| 2025-08-11 | 10.380 | 10.360 | -0.020 | -0.19% | 10.280 | 10.490 | 12612 | 1307.171 | 1.36% |
| 2025-08-08 | 10.440 | 10.380 | 0.000 | 0.00% | 10.210 | 10.440 | 11048 | 1140.626 | 1.19% |
| 2025-08-07 | 10.400 | 10.380 | -0.020 | -0.19% | 10.330 | 10.460 | 11509 | 1194.485 | 1.24% |
| 2025-08-06 | 10.450 | 10.400 | -0.010 | -0.10% | 10.320 | 10.500 | 14011 | 1458.986 | 1.51% |
| 2025-08-05 | 10.610 | 10.410 | -0.120 | -1.14% | 10.390 | 10.630 | 10961 | 1149.415 | 1.18% |
| 2025-08-04 | 10.490 | 10.530 | 0.030 | 0.29% | 10.310 | 10.590 | 8166 | 854.766 | 0.88% |
| 2025-08-01 | 10.420 | 10.500 | 0.130 | 1.25% | 10.310 | 10.530 | 7051 | 737.473 | 0.76% |
| 2025-07-31 | 10.550 | 10.370 | -0.160 | -1.52% | 10.330 | 10.670 | 11742 | 1232.195 | 1.26% |
| 2025-07-30 | 10.630 | 10.530 | -0.100 | -0.94% | 10.420 | 10.660 | 9440 | 993.401 | 1.02% |
| 2025-07-29 | 10.690 | 10.630 | -0.050 | -0.47% | 10.470 | 10.750 | 13925 | 1469.241 | 1.50% |
| 2025-07-28 | 10.870 | 10.680 | -0.190 | -1.75% | 10.630 | 10.870 | 20101 | 2155.068 | 2.16% |
| 2025-07-25 | 11.040 | 10.870 | -0.080 | -0.73% | 10.640 | 11.140 | 19142 | 2074.636 | 2.06% |
| 2025-07-24 | 10.700 | 10.950 | 0.120 | 1.11% | 10.700 | 11.060 | 22552 | 2455.492 | 2.43% |
| 2025-07-23 | 11.630 | 10.830 | -0.460 | -4.07% | 10.770 | 11.630 | 47539 | 5340.065 | 5.12% |
| 2025-07-22 | 10.840 | 11.290 | 0.590 | 5.51% | 10.660 | 11.290 | 41015 | 4510.801 | 4.41% |
| 2025-07-21 | 10.480 | 10.700 | 0.240 | 2.29% | 10.470 | 10.780 | 15429 | 1646.410 | 1.66% |
| 2025-07-18 | 10.470 | 10.460 | -0.010 | -0.10% | 10.430 | 10.630 | 7103 | 745.916 | 0.76% |
| 2025-07-17 | 10.480 | 10.470 | -0.070 | -0.66% | 10.450 | 10.600 | 7690 | 806.909 | 0.83% |
| 2025-07-16 | 10.660 | 10.540 | -0.110 | -1.03% | 10.420 | 10.730 | 7257 | 766.079 | 0.78% |
| 2025-07-15 | 10.730 | 10.650 | -0.120 | -1.11% | 10.400 | 10.830 | 10684 | 1133.270 | 1.15% |
| 2025-07-14 | 10.710 | 10.770 | -0.010 | -0.09% | 10.710 | 10.930 | 16990 | 1839.298 | 1.83% |
| 2025-07-11 | 10.980 | 10.780 | -0.190 | -1.73% | 10.700 | 11.060 | 22626 | 2460.187 | 2.43% |
| 2025-07-10 | 10.690 | 10.970 | 0.270 | 2.52% | 10.440 | 10.970 | 26740 | 2878.906 | 2.88% |
| 2025-07-09 | 10.660 | 10.700 | 0.200 | 1.90% | 10.420 | 10.970 | 24719 | 2642.663 | 2.66% |
| 2025-07-08 | 10.360 | 10.500 | 0.160 | 1.55% | 10.340 | 10.540 | 7663 | 800.670 | 0.82% |
| 2025-07-07 | 10.430 | 10.340 | -0.090 | -0.86% | 10.270 | 10.490 | 9233 | 955.028 | 0.99% |
| 2025-07-04 | 10.680 | 10.430 | -0.220 | -2.07% | 10.350 | 10.680 | 9740 | 1017.822 | 1.05% |
| 2025-07-03 | 10.750 | 10.650 | -0.020 | -0.19% | 10.540 | 10.780 | 8148 | 867.725 | 0.88% |
| 2025-07-02 | 10.880 | 10.670 | -0.110 | -1.02% | 10.620 | 10.880 | 10912 | 1172.493 | 1.17% |
| 2025-07-01 | 10.850 | 10.780 | -0.020 | -0.19% | 10.710 | 11.250 | 23315 | 2552.737 | 2.51% |
| 2025-06-30 | 10.700 | 10.800 | 0.200 | 1.89% | 10.600 | 10.820 | 9845 | 1054.938 | 1.06% |
| 2025-06-27 | 10.880 | 10.600 | -0.140 | -1.30% | 10.600 | 10.880 | 10550 | 1129.031 | 1.14% |
| 2025-06-26 | 10.800 | 10.920 | 0.100 | 0.92% | 10.700 | 11.140 | 23329 | 2556.275 | 2.51% |
| 2025-06-25 | 10.650 | 10.820 | 0.220 | 2.08% | 10.610 | 10.880 | 12151 | 1303.316 | 1.31% |
| 2025-06-24 | 10.320 | 10.600 | 0.270 | 2.61% | 10.310 | 10.620 | 8908 | 935.427 | 0.96% |
| 2025-06-23 | 10.200 | 10.330 | 0.130 | 1.27% | 10.120 | 10.370 | 8265 | 847.217 | 0.89% |
| 2025-06-20 | 10.290 | 10.200 | -0.090 | -0.87% | 10.110 | 10.400 | 6017 | 617.048 | 0.65% |
| 2025-06-19 | 10.810 | 10.290 | -0.440 | -4.10% | 10.200 | 10.810 | 13715 | 1430.534 | 1.48% |
| 2025-06-18 | 10.930 | 10.730 | -0.160 | -1.47% | 10.680 | 10.950 | 12676 | 1366.883 | 1.36% |
| 2025-06-17 | 10.950 | 10.890 | -0.030 | -0.27% | 10.790 | 11.000 | 8131 | 885.492 | 0.88% |
| 2025-06-16 | 10.890 | 10.920 | 0.040 | 0.37% | 10.710 | 10.980 | 10975 | 1194.161 | 1.18% |
| 2025-06-13 | 11.190 | 10.880 | -0.300 | -2.68% | 10.840 | 11.280 | 13856 | 1530.667 | 1.49% |
| 2025-06-12 | 11.140 | 11.180 | 0.060 | 0.54% | 11.010 | 11.280 | 16603 | 1849.776 | 1.79% |
| 2025-06-11 | 10.850 | 11.120 | 0.300 | 2.77% | 10.770 | 11.200 | 23013 | 2549.075 | 2.48% |
汇隆活塞(833455)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。
