| 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 | 26.300 | 25.760 | -0.650 | -2.46% | 25.560 | 26.470 | 25316 | 6562.238 | 3.42% |
| 2025-09-29 | 25.350 | 26.410 | 1.120 | 4.43% | 24.690 | 26.990 | 35462 | 9253.016 | 4.79% |
| 2025-09-26 | 24.770 | 25.290 | 0.340 | 1.36% | 24.260 | 26.430 | 33855 | 8540.553 | 4.57% |
| 2025-09-25 | 26.800 | 24.950 | -1.690 | -6.34% | 24.710 | 26.800 | 36313 | 9205.393 | 4.91% |
| 2025-09-24 | 27.200 | 26.640 | -0.460 | -1.70% | 25.650 | 27.200 | 35736 | 9362.844 | 4.83% |
| 2025-09-23 | 28.490 | 27.100 | -1.260 | -4.44% | 25.510 | 28.490 | 45124 | 12053.794 | 6.10% |
| 2025-09-22 | 25.910 | 28.360 | 2.980 | 11.74% | 25.380 | 30.660 | 76567 | 21607.332 | 10.35% |
| 2025-09-19 | 27.000 | 25.380 | -2.200 | -7.98% | 24.800 | 27.300 | 64171 | 16384.764 | 8.67% |
| 2025-09-18 | 30.500 | 27.580 | -2.980 | -9.75% | 27.500 | 33.300 | 96387 | 28922.350 | 13.02% |
| 2025-09-17 | 23.590 | 30.560 | 7.050 | 29.99% | 23.450 | 30.560 | 89481 | 24484.881 | 12.09% |
| 2025-09-16 | 22.200 | 23.510 | 1.370 | 6.19% | 21.880 | 23.770 | 46353 | 10611.601 | 6.26% |
| 2025-09-15 | 22.630 | 22.140 | -0.490 | -2.17% | 21.970 | 22.630 | 23176 | 5155.685 | 3.13% |
| 2025-09-12 | 22.340 | 22.630 | 0.190 | 0.85% | 21.900 | 22.990 | 29375 | 6567.056 | 3.97% |
| 2025-09-11 | 21.850 | 22.440 | 0.250 | 1.13% | 21.730 | 22.850 | 31554 | 7033.756 | 4.26% |
| 2025-09-10 | 23.380 | 22.190 | -0.690 | -3.02% | 22.100 | 23.790 | 41770 | 9589.201 | 5.64% |
| 2025-09-09 | 23.510 | 22.880 | -1.490 | -6.11% | 22.620 | 24.330 | 62996 | 14678.945 | 8.51% |
| 2025-09-08 | 33.000 | 24.370 | -2.930 | -10.73% | 24.300 | 33.500 | 109986 | 31749.119 | 14.86% |
| 2025-09-05 | 21.150 | 27.300 | 6.300 | 30.00% | 21.150 | 27.300 | 55520 | 13677.677 | 7.50% |
| 2025-09-04 | 19.320 | 21.000 | 1.580 | 8.14% | 19.320 | 21.050 | 38355 | 7853.104 | 5.18% |
| 2025-09-03 | 19.980 | 19.420 | -0.430 | -2.17% | 19.160 | 20.080 | 10777 | 2115.022 | 1.46% |
| 2025-09-02 | 19.530 | 19.850 | 0.420 | 2.16% | 19.110 | 19.970 | 13797 | 2704.073 | 1.86% |
| 2025-09-01 | 19.270 | 19.430 | 0.250 | 1.30% | 19.060 | 19.590 | 10423 | 2013.379 | 1.41% |
| 2025-08-29 | 19.460 | 19.180 | -0.260 | -1.34% | 19.180 | 19.740 | 10457 | 2034.503 | 1.41% |
| 2025-08-28 | 19.420 | 19.440 | 0.000 | 0.00% | 18.550 | 19.620 | 12668 | 2430.914 | 1.71% |
| 2025-08-27 | 20.000 | 19.440 | -0.480 | -2.41% | 19.060 | 20.220 | 12360 | 2435.954 | 1.67% |
| 2025-08-26 | 19.780 | 19.920 | 0.160 | 0.81% | 19.430 | 20.470 | 19457 | 3877.881 | 2.63% |
| 2025-08-25 | 20.280 | 19.760 | -0.470 | -2.32% | 19.300 | 20.300 | 20067 | 3955.047 | 2.71% |
| 2025-08-22 | 20.490 | 20.230 | -0.260 | -1.27% | 19.980 | 20.690 | 13052 | 2640.488 | 1.76% |
| 2025-08-21 | 20.930 | 20.490 | -0.590 | -2.80% | 20.160 | 21.060 | 16980 | 3475.003 | 2.29% |
| 2025-08-20 | 20.120 | 21.080 | 1.060 | 5.29% | 19.710 | 21.190 | 27456 | 5640.623 | 3.71% |
| 2025-08-19 | 19.990 | 20.020 | 0.220 | 1.11% | 19.440 | 20.550 | 17000 | 3433.922 | 2.30% |
| 2025-08-18 | 19.330 | 19.800 | 0.840 | 4.43% | 19.050 | 19.930 | 18682 | 3674.388 | 2.52% |
| 2025-08-15 | 18.400 | 18.960 | 0.700 | 3.83% | 18.330 | 19.030 | 9787 | 1836.151 | 1.32% |
| 2025-08-14 | 19.050 | 18.260 | -0.810 | -4.25% | 18.200 | 19.200 | 10001 | 1864.970 | 1.35% |
| 2025-08-13 | 19.150 | 19.070 | -0.060 | -0.31% | 18.870 | 19.290 | 7553 | 1440.103 | 1.02% |
| 2025-08-12 | 19.540 | 19.130 | -0.300 | -1.54% | 19.020 | 19.790 | 9804 | 1883.545 | 1.32% |
| 2025-08-11 | 19.480 | 19.430 | -0.020 | -0.10% | 19.380 | 19.890 | 9122 | 1784.232 | 1.23% |
| 2025-08-08 | 19.670 | 19.450 | 0.050 | 0.26% | 19.170 | 19.670 | 7977 | 1548.766 | 1.08% |
| 2025-08-07 | 19.770 | 19.400 | -0.370 | -1.87% | 19.400 | 20.290 | 11829 | 2335.422 | 1.60% |
| 2025-08-06 | 19.630 | 19.770 | 0.220 | 1.13% | 19.320 | 19.790 | 7508 | 1475.989 | 1.01% |
| 2025-08-05 | 19.700 | 19.550 | -0.070 | -0.36% | 19.410 | 19.840 | 4810 | 944.092 | 0.65% |
| 2025-08-04 | 19.750 | 19.620 | -0.130 | -0.66% | 19.280 | 19.800 | 12510 | 2442.154 | 1.69% |
| 2025-08-01 | 20.500 | 19.750 | -0.400 | -1.99% | 19.680 | 20.580 | 24702 | 4966.921 | 3.34% |
| 2025-07-31 | 20.040 | 20.150 | 0.210 | 1.05% | 19.820 | 21.590 | 36159 | 7520.248 | 4.89% |
| 2025-07-30 | 20.330 | 19.940 | -0.220 | -1.09% | 19.660 | 20.330 | 5986 | 1192.530 | 0.81% |
| 2025-07-29 | 20.560 | 20.160 | -0.450 | -2.18% | 20.000 | 20.820 | 10238 | 2073.516 | 1.38% |
| 2025-07-28 | 20.180 | 20.610 | 0.410 | 2.03% | 20.150 | 20.850 | 16295 | 3347.077 | 2.20% |
| 2025-07-25 | 20.540 | 20.200 | -0.200 | -0.98% | 20.090 | 20.540 | 11816 | 2397.131 | 1.60% |
| 2025-07-24 | 19.900 | 20.400 | 0.680 | 3.45% | 19.620 | 20.590 | 15460 | 3131.973 | 2.09% |
| 2025-07-23 | 19.840 | 19.720 | 0.000 | 0.00% | 19.610 | 20.270 | 13567 | 2706.651 | 1.83% |
| 2025-07-22 | 19.670 | 19.720 | 0.250 | 1.28% | 19.360 | 19.850 | 11771 | 2310.192 | 1.59% |
| 2025-07-21 | 19.140 | 19.470 | 0.400 | 2.10% | 18.860 | 19.550 | 6929 | 1336.601 | 0.94% |
| 2025-07-18 | 19.230 | 19.070 | -0.130 | -0.68% | 19.000 | 19.550 | 6977 | 1342.566 | 0.94% |
| 2025-07-17 | 19.760 | 19.200 | 0.140 | 0.73% | 19.080 | 19.760 | 5645 | 1092.624 | 0.76% |
| 2025-07-16 | 19.330 | 19.060 | -0.290 | -1.50% | 19.020 | 19.520 | 3760 | 722.073 | 0.51% |
| 2025-07-15 | 19.650 | 19.350 | -0.130 | -0.67% | 18.940 | 19.650 | 4797 | 920.654 | 0.65% |
| 2025-07-14 | 19.400 | 19.480 | 0.220 | 1.14% | 19.320 | 19.800 | 5783 | 1129.674 | 0.78% |
| 2025-07-11 | 19.480 | 19.260 | 0.040 | 0.21% | 19.060 | 19.700 | 6697 | 1298.465 | 0.90% |
| 2025-07-10 | 19.200 | 19.220 | 0.270 | 1.42% | 18.720 | 19.390 | 5504 | 1048.092 | 0.74% |
| 2025-07-09 | 19.480 | 18.950 | -0.530 | -2.72% | 18.860 | 19.680 | 9360 | 1802.131 | 1.26% |
| 2025-07-08 | 19.250 | 19.480 | 0.450 | 2.36% | 19.120 | 19.940 | 9272 | 1806.146 | 1.25% |
| 2025-07-07 | 19.030 | 19.030 | 0.020 | 0.11% | 18.760 | 19.130 | 6887 | 1302.638 | 0.93% |
| 2025-07-04 | 19.840 | 19.010 | -0.850 | -4.28% | 18.810 | 19.950 | 10167 | 1958.865 | 1.37% |
| 2025-07-03 | 19.500 | 19.860 | 0.460 | 2.37% | 19.410 | 20.250 | 14172 | 2818.672 | 1.91% |
| 2025-07-02 | 19.540 | 19.400 | -0.120 | -0.61% | 19.040 | 19.570 | 6326 | 1217.918 | 0.85% |
| 2025-07-01 | 19.900 | 19.520 | -0.380 | -1.91% | 19.300 | 20.010 | 10182 | 1995.117 | 1.38% |
| 2025-06-30 | 20.080 | 19.900 | -0.090 | -0.45% | 19.670 | 20.300 | 13953 | 2772.112 | 1.89% |
| 2025-06-27 | 19.940 | 19.990 | 0.650 | 3.36% | 19.300 | 20.500 | 20058 | 4007.134 | 2.71% |
| 2025-06-26 | 19.590 | 19.340 | -0.250 | -1.28% | 19.300 | 19.970 | 10885 | 2142.658 | 1.47% |
| 2025-06-25 | 19.650 | 19.590 | 0.060 | 0.31% | 19.080 | 19.650 | 11213 | 2174.066 | 1.52% |
| 2025-06-24 | 18.990 | 19.530 | 0.550 | 2.90% | 18.880 | 19.680 | 13872 | 2695.672 | 1.87% |
| 2025-06-23 | 18.280 | 18.980 | 0.700 | 3.83% | 17.920 | 19.100 | 10913 | 2039.726 | 1.47% |
| 2025-06-20 | 18.630 | 18.280 | -0.520 | -2.77% | 18.130 | 19.170 | 7498 | 1390.594 | 1.01% |
| 2025-06-19 | 19.300 | 18.800 | -0.500 | -2.59% | 18.600 | 19.600 | 13913 | 2656.945 | 1.88% |
| 2025-06-18 | 18.590 | 19.300 | 0.670 | 3.60% | 18.410 | 19.490 | 19227 | 3685.007 | 2.60% |
| 2025-06-17 | 18.720 | 18.630 | -0.110 | -0.59% | 18.480 | 18.850 | 3416 | 636.949 | 0.46% |
| 2025-06-16 | 18.530 | 18.740 | 0.310 | 1.68% | 18.100 | 18.780 | 4884 | 903.258 | 0.66% |
| 2025-06-13 | 18.940 | 18.430 | -0.640 | -3.36% | 18.400 | 19.180 | 8889 | 1667.752 | 1.20% |
| 2025-06-12 | 18.900 | 19.070 | 0.290 | 1.54% | 18.710 | 19.170 | 7658 | 1452.482 | 1.03% |
| 2025-06-11 | 18.550 | 18.780 | 0.280 | 1.51% | 18.450 | 18.980 | 8440 | 1589.276 | 1.14% |
泓禧科技(871857)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。
