| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.14 | 11.43 | 0.35 | 3.16% | 11.06 | 11.48 | 246591 | 27942.31 | 3.44% |
| 2026-02-02 | 11.18 | 11.08 | -0.33 | -2.89% | 11.07 | 11.50 | 253968 | 28557.31 | 3.55% |
| 2026-01-30 | 11.81 | 11.41 | -0.51 | -4.28% | 11.35 | 11.93 | 355683 | 41059.99 | 4.96% |
| 2026-01-29 | 11.76 | 11.92 | 0.01 | 0.08% | 11.56 | 12.34 | 404508 | 48339.86 | 5.65% |
| 2026-01-28 | 12.25 | 11.91 | -0.34 | -2.78% | 11.91 | 12.36 | 327178 | 39326.04 | 4.57% |
| 2026-01-27 | 12.35 | 12.25 | -0.16 | -1.29% | 11.90 | 12.53 | 446384 | 54302.96 | 6.23% |
| 2026-01-26 | 13.15 | 12.41 | -0.74 | -5.63% | 12.20 | 13.15 | 1041788 | 131817.97 | 14.54% |
| 2026-01-23 | 12.28 | 13.15 | 1.20 | 10.04% | 12.01 | 13.15 | 821503 | 104842.46 | 11.47% |
| 2026-01-22 | 11.61 | 11.95 | 0.32 | 2.75% | 11.61 | 11.97 | 315756 | 37519.03 | 4.41% |
| 2026-01-21 | 11.59 | 11.63 | -0.07 | -0.60% | 11.51 | 11.70 | 218267 | 25341.54 | 3.05% |
| 2026-01-20 | 12.05 | 11.70 | -0.40 | -3.31% | 11.50 | 12.17 | 374988 | 44032.42 | 5.23% |
| 2026-01-19 | 11.86 | 12.10 | 0.10 | 0.83% | 11.71 | 12.28 | 375151 | 45203.84 | 5.24% |
| 2026-01-16 | 12.49 | 12.00 | -0.39 | -3.15% | 11.89 | 12.58 | 536588 | 65145.32 | 7.49% |
| 2026-01-15 | 13.07 | 12.39 | -1.31 | -9.56% | 12.33 | 13.07 | 1057365 | 132614.69 | 14.76% |
| 2026-01-14 | 12.51 | 13.70 | 0.93 | 7.28% | 12.51 | 14.05 | 1593994 | 216360.03 | 22.25% |
| 2026-01-13 | 14.00 | 12.77 | -1.42 | -10.01% | 12.77 | 14.00 | 924562 | 120829.27 | 12.91% |
| 2026-01-12 | 13.28 | 14.19 | 0.98 | 7.42% | 13.10 | 14.53 | 1204806 | 166356.59 | 16.82% |
| 2026-01-09 | 13.46 | 13.21 | -0.14 | -1.05% | 13.10 | 14.14 | 1095790 | 147699.69 | 15.30% |
| 2026-01-08 | 12.80 | 13.35 | 0.55 | 4.30% | 12.51 | 13.42 | 957536 | 124385.30 | 13.37% |
| 2026-01-07 | 12.46 | 12.80 | 0.25 | 1.99% | 12.21 | 12.98 | 826172 | 104857.43 | 11.53% |
| 2026-01-06 | 12.54 | 12.55 | -0.23 | -1.80% | 12.31 | 12.75 | 740050 | 92478.75 | 10.33% |
| 2026-01-05 | 12.23 | 12.78 | 0.56 | 4.58% | 11.92 | 12.93 | 1037696 | 129687.08 | 14.48% |
| 2025-12-31 | 12.22 | 12.22 | -0.12 | -0.97% | 12.10 | 12.46 | 509484 | 62446.81 | 8.47% |
| 2025-12-30 | 12.00 | 12.34 | 0.14 | 1.15% | 11.80 | 12.65 | 803336 | 99408.80 | 13.35% |
| 2025-12-29 | 11.99 | 12.20 | 0.22 | 1.84% | 11.87 | 12.37 | 712003 | 86381.80 | 11.83% |
| 2025-12-26 | 11.86 | 11.98 | 0.13 | 1.10% | 11.62 | 12.15 | 568089 | 67637.58 | 9.44% |
| 2025-12-25 | 11.45 | 11.85 | 0.35 | 3.04% | 11.42 | 11.86 | 413198 | 48605.69 | 6.87% |
| 2025-12-24 | 11.08 | 11.50 | 0.31 | 2.77% | 10.96 | 11.53 | 302709 | 34405.05 | 5.03% |
| 2025-12-23 | 11.43 | 11.19 | -0.32 | -2.78% | 11.12 | 11.75 | 316797 | 36083.78 | 5.26% |
| 2025-12-22 | 11.57 | 11.51 | -0.03 | -0.26% | 11.45 | 11.68 | 174743 | 20163.85 | 2.90% |
| 2025-12-19 | 11.32 | 11.54 | 0.16 | 1.41% | 11.23 | 11.79 | 221097 | 25482.35 | 3.67% |
| 2025-12-18 | 11.05 | 11.38 | 0.16 | 1.43% | 10.97 | 11.54 | 251294 | 28563.19 | 4.18% |
| 2025-12-17 | 11.51 | 11.22 | -0.41 | -3.53% | 10.96 | 11.65 | 300087 | 33514.80 | 4.99% |
| 2025-12-16 | 11.75 | 11.63 | -0.18 | -1.52% | 11.27 | 11.88 | 361598 | 41603.37 | 6.01% |
| 2025-12-15 | 11.48 | 11.81 | 0.19 | 1.64% | 11.38 | 11.94 | 432097 | 50789.03 | 7.18% |
| 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% |
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。
