| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.44 | 11.62 | 0.19 | 1.66% | 11.36 | 11.70 | 248241 | 28778.77 | 4.13% |
| 2025-12-11 | 11.59 | 11.43 | -0.13 | -1.12% | 11.43 | 11.69 | 190971 | 22040.58 | 3.17% |
| 2025-12-10 | 11.58 | 11.56 | -0.08 | -0.69% | 11.44 | 11.77 | 210992 | 24383.61 | 3.51% |
| 2025-12-09 | 11.51 | 11.64 | 0.01 | 0.09% | 11.51 | 11.80 | 308865 | 36062.91 | 5.13% |
| 2025-12-08 | 11.71 | 11.63 | -0.07 | -0.60% | 11.62 | 11.99 | 529685 | 62256.63 | 8.80% |
| 2025-12-05 | 11.25 | 11.70 | 0.65 | 5.88% | 11.15 | 12.16 | 665869 | 78401.70 | 11.06% |
| 2025-12-04 | 10.80 | 11.05 | 0.17 | 1.56% | 10.80 | 11.15 | 184797 | 20369.59 | 3.07% |
| 2025-12-03 | 11.00 | 10.88 | -0.15 | -1.36% | 10.70 | 11.06 | 170540 | 18518.61 | 2.83% |
| 2025-12-02 | 11.04 | 11.03 | -0.07 | -0.63% | 10.86 | 11.12 | 119291 | 13124.21 | 1.98% |
| 2025-12-01 | 10.88 | 11.10 | 0.22 | 2.02% | 10.88 | 11.20 | 206096 | 22914.13 | 3.42% |
| 2025-11-28 | 10.60 | 10.88 | 0.25 | 2.35% | 10.60 | 10.90 | 171040 | 18462.05 | 2.84% |
| 2025-11-27 | 10.55 | 10.63 | 0.03 | 0.28% | 10.47 | 10.87 | 144835 | 15430.42 | 2.41% |
| 2025-11-26 | 10.92 | 10.60 | -0.34 | -3.11% | 10.58 | 10.94 | 166445 | 17819.27 | 2.77% |
| 2025-11-25 | 10.99 | 10.94 | -0.06 | -0.55% | 10.85 | 11.06 | 158988 | 17449.05 | 2.64% |
| 2025-11-24 | 10.51 | 11.00 | 0.49 | 4.66% | 10.45 | 11.03 | 222305 | 24067.12 | 3.69% |
| 2025-11-21 | 10.70 | 10.51 | -0.33 | -3.04% | 10.40 | 11.05 | 195905 | 20772.58 | 3.26% |
| 2025-11-20 | 10.90 | 10.84 | -0.14 | -1.28% | 10.74 | 11.00 | 111592 | 12109.24 | 1.85% |
| 2025-11-19 | 10.88 | 10.98 | 0.03 | 0.27% | 10.80 | 11.06 | 128231 | 14031.46 | 2.13% |
| 2025-11-18 | 11.24 | 10.95 | -0.38 | -3.35% | 10.89 | 11.28 | 203480 | 22370.54 | 3.38% |
| 2025-11-17 | 11.57 | 11.33 | -0.03 | -0.26% | 11.28 | 11.65 | 216840 | 24771.19 | 3.60% |
| 2025-11-14 | 11.23 | 11.36 | 0.02 | 0.18% | 11.22 | 11.76 | 217417 | 25042.86 | 3.61% |
| 2025-11-13 | 11.30 | 11.34 | -0.07 | -0.61% | 11.24 | 11.47 | 166434 | 18894.67 | 2.77% |
| 2025-11-12 | 11.67 | 11.41 | -0.34 | -2.89% | 11.17 | 11.67 | 277805 | 31500.54 | 4.62% |
| 2025-11-11 | 12.00 | 11.75 | -0.22 | -1.84% | 11.68 | 12.00 | 331277 | 39028.77 | 5.50% |
| 2025-11-10 | 11.56 | 11.97 | 0.41 | 3.55% | 11.45 | 11.99 | 519669 | 61438.15 | 8.64% |
| 2025-11-07 | 11.50 | 11.56 | -0.12 | -1.03% | 11.25 | 11.75 | 420824 | 48134.66 | 6.99% |
| 2025-11-06 | 11.23 | 11.68 | 0.50 | 4.47% | 11.19 | 12.00 | 635131 | 73882.33 | 10.55% |
| 2025-11-05 | 11.05 | 11.18 | 0.00 | 0.00% | 11.02 | 11.23 | 117296 | 13099.61 | 1.95% |
| 2025-11-04 | 11.22 | 11.18 | -0.09 | -0.80% | 11.08 | 11.29 | 145506 | 16255.98 | 2.42% |
| 2025-11-03 | 10.91 | 11.27 | 0.31 | 2.83% | 10.91 | 11.29 | 279042 | 31173.01 | 4.64% |
| 2025-10-31 | 10.87 | 10.96 | 0.07 | 0.64% | 10.80 | 11.00 | 115266 | 12603.82 | 1.92% |
| 2025-10-30 | 11.08 | 10.89 | -0.14 | -1.27% | 10.86 | 11.08 | 132092 | 14441.21 | 2.19% |
| 2025-10-29 | 11.13 | 11.03 | -0.10 | -0.90% | 10.96 | 11.13 | 129483 | 14264.75 | 2.15% |
| 2025-10-28 | 10.88 | 11.13 | 0.19 | 1.74% | 10.83 | 11.16 | 203136 | 22480.42 | 3.38% |
| 2025-10-27 | 10.87 | 10.94 | 0.04 | 0.37% | 10.81 | 10.99 | 124063 | 13543.31 | 2.06% |
| 2025-10-24 | 10.81 | 10.90 | 0.19 | 1.77% | 10.81 | 11.08 | 183699 | 20107.78 | 3.05% |
| 2025-10-23 | 10.68 | 10.71 | -0.02 | -0.19% | 10.45 | 10.73 | 128931 | 13625.48 | 2.14% |
| 2025-10-22 | 10.77 | 10.73 | -0.12 | -1.11% | 10.70 | 10.83 | 83057 | 8923.57 | 1.38% |
| 2025-10-21 | 10.78 | 10.85 | 0.07 | 0.65% | 10.69 | 10.90 | 89865 | 9694.31 | 1.49% |
| 2025-10-20 | 10.70 | 10.78 | 0.13 | 1.22% | 10.62 | 10.90 | 116504 | 12505.67 | 1.94% |
| 2025-10-17 | 10.94 | 10.65 | -0.31 | -2.83% | 10.64 | 11.04 | 148782 | 16066.39 | 2.47% |
| 2025-10-16 | 11.26 | 10.96 | -0.26 | -2.32% | 10.92 | 11.32 | 187839 | 20757.93 | 3.12% |
| 2025-10-15 | 11.31 | 11.22 | -0.11 | -0.97% | 10.95 | 11.31 | 214499 | 23789.30 | 3.56% |
| 2025-10-14 | 11.66 | 11.33 | -0.24 | -2.07% | 11.21 | 11.67 | 309928 | 35271.80 | 5.15% |
| 2025-10-13 | 10.78 | 11.57 | 0.51 | 4.61% | 10.55 | 11.57 | 450397 | 51050.62 | 7.48% |
| 2025-10-10 | 11.07 | 11.06 | 0.00 | 0.00% | 10.98 | 11.13 | 157377 | 17397.17 | 2.62% |
| 2025-10-09 | 11.08 | 11.06 | 0.03 | 0.27% | 10.98 | 11.15 | 125065 | 13855.66 | 2.08% |
| 2025-09-30 | 10.98 | 11.03 | 0.07 | 0.64% | 10.94 | 11.08 | 117139 | 12905.70 | 1.95% |
| 2025-09-29 | 10.97 | 10.96 | -0.04 | -0.36% | 10.72 | 11.02 | 163425 | 17826.60 | 2.72% |
| 2025-09-26 | 11.05 | 11.00 | -0.08 | -0.72% | 10.95 | 11.24 | 146872 | 16267.86 | 2.44% |
| 2025-09-25 | 11.30 | 11.08 | -0.25 | -2.21% | 11.08 | 11.30 | 146550 | 16347.86 | 2.44% |
| 2025-09-24 | 11.01 | 11.33 | 0.17 | 1.52% | 10.93 | 11.35 | 161606 | 18074.76 | 2.69% |
| 2025-09-23 | 11.46 | 11.16 | -0.29 | -2.53% | 10.80 | 11.49 | 278894 | 30813.21 | 4.63% |
| 2025-09-22 | 11.59 | 11.45 | -0.03 | -0.26% | 11.27 | 11.61 | 194560 | 22155.79 | 3.23% |
| 2025-09-19 | 11.32 | 11.48 | 0.20 | 1.77% | 11.32 | 11.97 | 383690 | 44495.14 | 6.38% |
| 2025-09-18 | 11.44 | 11.28 | -0.16 | -1.40% | 11.16 | 11.74 | 336333 | 38488.86 | 5.59% |
| 2025-09-17 | 11.35 | 11.44 | 0.04 | 0.35% | 11.27 | 11.47 | 158046 | 18015.59 | 2.63% |
| 2025-09-16 | 11.22 | 11.40 | 0.15 | 1.33% | 11.16 | 11.45 | 196641 | 22241.92 | 3.27% |
| 2025-09-15 | 11.32 | 11.25 | -0.09 | -0.79% | 11.22 | 11.38 | 127850 | 14432.16 | 2.12% |
| 2025-09-12 | 11.33 | 11.34 | -0.03 | -0.26% | 11.30 | 11.50 | 199324 | 22701.04 | 3.31% |
| 2025-09-11 | 11.21 | 11.37 | 0.16 | 1.43% | 11.10 | 11.37 | 176482 | 19912.72 | 2.93% |
| 2025-09-10 | 11.05 | 11.21 | 0.16 | 1.45% | 11.05 | 11.26 | 138283 | 15471.52 | 2.30% |
| 2025-09-09 | 11.37 | 11.05 | -0.35 | -3.07% | 11.00 | 11.38 | 192646 | 21523.53 | 3.20% |
| 2025-09-08 | 11.23 | 11.40 | 0.18 | 1.60% | 11.17 | 11.43 | 222623 | 25174.46 | 3.70% |
| 2025-09-05 | 11.09 | 11.22 | 0.13 | 1.17% | 10.95 | 11.24 | 210113 | 23351.21 | 3.49% |
| 2025-09-04 | 11.40 | 11.09 | -0.38 | -3.31% | 10.85 | 11.53 | 322757 | 36170.43 | 5.36% |
| 2025-09-03 | 12.29 | 11.47 | -0.82 | -6.67% | 11.41 | 12.30 | 383281 | 45011.92 | 6.37% |
| 2025-09-02 | 12.73 | 12.29 | -0.43 | -3.38% | 12.07 | 12.73 | 357325 | 43812.29 | 5.94% |
| 2025-09-01 | 12.90 | 12.72 | -0.17 | -1.32% | 12.48 | 12.92 | 315776 | 39880.27 | 5.25% |
| 2025-08-29 | 12.81 | 12.89 | -0.06 | -0.46% | 12.73 | 12.96 | 295141 | 37924.37 | 4.90% |
| 2025-08-28 | 12.66 | 12.95 | 0.35 | 2.78% | 12.46 | 13.08 | 422109 | 54043.85 | 7.01% |
| 2025-08-27 | 13.10 | 12.60 | -0.55 | -4.18% | 12.60 | 13.28 | 481133 | 62558.48 | 8.00% |
| 2025-08-26 | 13.35 | 13.15 | -0.19 | -1.42% | 13.06 | 13.37 | 431764 | 57006.83 | 7.17% |
| 2025-08-25 | 13.23 | 13.34 | 0.12 | 0.91% | 13.03 | 13.45 | 595947 | 79058.21 | 9.90% |
| 2025-08-22 | 13.00 | 13.22 | 0.22 | 1.69% | 12.81 | 13.30 | 605945 | 79421.48 | 10.07% |
| 2025-08-21 | 13.31 | 13.00 | -0.62 | -4.55% | 12.90 | 13.49 | 824825 | 108531.61 | 13.71% |
| 2025-08-20 | 14.40 | 13.62 | -1.30 | -8.71% | 13.60 | 14.88 | 1077093 | 151225.67 | 17.90% |
| 2025-08-19 | 16.00 | 14.92 | -0.92 | -5.81% | 14.50 | 16.10 | 1568103 | 236223.92 | 26.06% |
| 2025-08-18 | 14.30 | 15.84 | 1.44 | 10.00% | 14.00 | 15.84 | 1362916 | 207835.47 | 22.65% |
| 2025-08-15 | 13.77 | 14.40 | 0.65 | 4.73% | 13.20 | 15.10 | 1806521 | 255293.36 | 30.02% |
烽火电子(000561)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。
