| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 67.31 | 72.10 | 4.37 | 6.45% | 67.31 | 72.68 | 57172 | 40628.95 | 15.88% |
| 2026-02-03 | 64.99 | 67.73 | 3.43 | 5.33% | 64.99 | 68.37 | 42622 | 28532.83 | 11.84% |
| 2026-02-02 | 66.86 | 64.30 | -3.64 | -5.36% | 64.21 | 68.20 | 27071 | 17804.10 | 7.52% |
| 2026-01-30 | 67.49 | 67.94 | -0.21 | -0.31% | 65.93 | 68.92 | 31276 | 21069.04 | 8.69% |
| 2026-01-29 | 66.77 | 68.15 | 0.82 | 1.22% | 66.70 | 70.98 | 36943 | 25556.85 | 10.58% |
| 2026-01-28 | 70.01 | 67.33 | -3.01 | -4.28% | 67.18 | 70.16 | 27691 | 18875.73 | 7.93% |
| 2026-01-27 | 67.80 | 70.34 | 2.55 | 3.76% | 66.98 | 70.44 | 34825 | 24098.34 | 9.97% |
| 2026-01-26 | 67.77 | 67.79 | -0.16 | -0.24% | 67.20 | 71.00 | 41999 | 28966.93 | 12.03% |
| 2026-01-23 | 69.16 | 67.95 | -0.94 | -1.36% | 67.50 | 71.18 | 32549 | 22275.88 | 9.32% |
| 2026-01-22 | 66.13 | 68.89 | 2.11 | 3.16% | 65.51 | 69.60 | 40277 | 27555.96 | 11.53% |
| 2026-01-21 | 64.33 | 66.78 | 1.55 | 2.38% | 63.70 | 67.90 | 36230 | 23760.85 | 10.37% |
| 2026-01-20 | 62.70 | 65.23 | 2.50 | 3.99% | 62.37 | 66.66 | 41931 | 27391.48 | 12.01% |
| 2026-01-19 | 62.60 | 62.73 | 0.03 | 0.05% | 62.15 | 64.55 | 27032 | 17119.37 | 7.74% |
| 2026-01-16 | 60.35 | 62.70 | 2.82 | 4.71% | 59.26 | 63.27 | 40750 | 25136.04 | 11.67% |
| 2026-01-15 | 59.55 | 59.88 | 0.42 | 0.71% | 59.04 | 61.29 | 20802 | 12471.10 | 5.96% |
| 2026-01-14 | 58.49 | 59.46 | 0.90 | 1.54% | 58.30 | 60.50 | 32237 | 19199.04 | 9.23% |
| 2026-01-13 | 59.13 | 58.56 | -0.59 | -1.00% | 58.38 | 59.55 | 15749 | 9280.29 | 4.51% |
| 2026-01-12 | 59.46 | 59.15 | -0.29 | -0.49% | 58.03 | 59.60 | 19016 | 11180.23 | 5.44% |
| 2026-01-09 | 58.87 | 59.44 | 0.42 | 0.71% | 58.71 | 59.64 | 20194 | 11982.78 | 5.78% |
| 2026-01-08 | 58.58 | 59.02 | 0.44 | 0.75% | 57.70 | 59.09 | 15132 | 8893.59 | 4.33% |
| 2026-01-07 | 58.00 | 58.58 | 0.40 | 0.69% | 57.89 | 59.16 | 17385 | 10156.79 | 4.98% |
| 2026-01-06 | 57.90 | 58.18 | 0.28 | 0.48% | 57.70 | 58.90 | 15318 | 8910.15 | 4.39% |
| 2026-01-05 | 57.60 | 57.90 | -0.01 | -0.02% | 57.41 | 58.56 | 16614 | 9630.74 | 4.76% |
| 2025-12-31 | 57.55 | 57.91 | 0.42 | 0.73% | 56.60 | 57.91 | 17464 | 9977.57 | 5.00% |
| 2025-12-30 | 57.59 | 57.49 | -0.16 | -0.28% | 57.15 | 57.99 | 8623 | 4956.39 | 2.47% |
| 2025-12-29 | 58.72 | 57.65 | -0.70 | -1.20% | 57.21 | 58.72 | 13976 | 8072.42 | 4.00% |
| 2025-12-26 | 59.65 | 58.35 | -1.30 | -2.18% | 58.11 | 59.65 | 12570 | 7382.38 | 3.60% |
| 2025-12-25 | 59.47 | 59.65 | 0.14 | 0.24% | 58.43 | 59.98 | 15750 | 9339.83 | 4.51% |
| 2025-12-24 | 59.30 | 59.51 | 0.01 | 0.02% | 59.25 | 60.40 | 12162 | 7268.18 | 3.48% |
| 2025-12-23 | 59.55 | 59.50 | -0.25 | -0.42% | 59.10 | 60.22 | 9497 | 5654.93 | 2.72% |
| 2025-12-22 | 58.90 | 59.75 | 0.81 | 1.37% | 58.90 | 62.11 | 23068 | 13970.64 | 6.61% |
| 2025-12-19 | 59.00 | 58.94 | -0.03 | -0.05% | 58.30 | 59.59 | 12005 | 7063.55 | 3.44% |
| 2025-12-18 | 57.63 | 58.97 | 1.09 | 1.88% | 57.60 | 59.83 | 21015 | 12433.57 | 6.02% |
| 2025-12-17 | 57.08 | 57.88 | 0.80 | 1.40% | 56.68 | 58.14 | 14326 | 8258.25 | 4.10% |
| 2025-12-16 | 56.52 | 57.08 | 0.25 | 0.44% | 56.40 | 57.95 | 13043 | 7492.02 | 3.73% |
| 2025-12-15 | 57.00 | 56.83 | -0.92 | -1.59% | 56.58 | 58.19 | 11838 | 6762.34 | 3.39% |
| 2025-12-12 | 56.11 | 57.75 | 1.64 | 2.92% | 55.35 | 57.75 | 17246 | 9747.52 | 4.94% |
| 2025-12-11 | 57.11 | 56.11 | -1.00 | -1.75% | 56.10 | 57.14 | 10768 | 6069.05 | 3.08% |
| 2025-12-10 | 56.60 | 57.11 | 0.52 | 0.92% | 56.25 | 57.40 | 11524 | 6564.26 | 3.30% |
| 2025-12-09 | 58.32 | 56.59 | -2.01 | -3.43% | 56.40 | 58.66 | 23093 | 13159.26 | 6.61% |
| 2025-12-08 | 59.06 | 58.60 | -0.33 | -0.56% | 58.05 | 59.19 | 11422 | 6683.50 | 3.27% |
| 2025-12-05 | 59.18 | 59.29 | 0.09 | 0.15% | 58.80 | 59.60 | 9278 | 5492.78 | 2.66% |
| 2025-12-04 | 60.36 | 59.20 | -1.17 | -1.94% | 58.70 | 60.36 | 13698 | 8139.85 | 3.92% |
| 2025-12-03 | 62.11 | 60.37 | -1.83 | -2.94% | 60.20 | 62.18 | 18493 | 11229.46 | 5.30% |
| 2025-12-02 | 60.71 | 62.20 | 1.35 | 2.22% | 60.12 | 62.30 | 32064 | 19689.57 | 9.18% |
| 2025-12-01 | 59.35 | 60.85 | 1.68 | 2.84% | 59.35 | 61.50 | 26541 | 16138.88 | 7.60% |
| 2025-11-28 | 58.35 | 59.17 | 0.85 | 1.46% | 58.08 | 59.59 | 13969 | 8251.02 | 4.00% |
| 2025-11-27 | 59.06 | 58.32 | -0.75 | -1.27% | 58.25 | 59.47 | 13188 | 7750.83 | 3.78% |
| 2025-11-26 | 58.00 | 59.07 | 0.97 | 1.67% | 57.84 | 59.47 | 19029 | 11216.13 | 5.45% |
| 2025-11-25 | 57.13 | 58.10 | 1.08 | 1.89% | 57.00 | 59.30 | 17962 | 10486.25 | 5.14% |
| 2025-11-24 | 56.56 | 57.02 | 0.34 | 0.60% | 54.91 | 57.28 | 15974 | 9014.85 | 4.57% |
| 2025-11-21 | 58.85 | 56.68 | -2.46 | -4.16% | 56.01 | 59.55 | 24130 | 13845.19 | 6.91% |
| 2025-11-20 | 57.26 | 59.14 | 1.89 | 3.30% | 56.86 | 60.50 | 22262 | 13101.24 | 6.37% |
| 2025-11-19 | 59.15 | 57.25 | -2.19 | -3.68% | 57.08 | 59.42 | 18425 | 10686.60 | 5.28% |
| 2025-11-18 | 58.00 | 59.44 | 1.44 | 2.48% | 57.60 | 60.00 | 26930 | 16017.76 | 7.71% |
| 2025-11-17 | 57.60 | 58.00 | 0.23 | 0.40% | 56.66 | 58.47 | 12074 | 6966.54 | 3.46% |
| 2025-11-14 | 57.96 | 57.77 | -0.57 | -0.98% | 57.76 | 59.00 | 12902 | 7525.94 | 3.69% |
| 2025-11-13 | 58.49 | 58.34 | -0.46 | -0.78% | 57.65 | 58.85 | 15072 | 8755.21 | 4.32% |
| 2025-11-12 | 57.51 | 58.80 | 1.10 | 1.91% | 57.35 | 59.50 | 23230 | 13679.40 | 6.65% |
| 2025-11-11 | 58.60 | 57.70 | -0.91 | -1.55% | 57.56 | 59.31 | 16897 | 9851.32 | 4.84% |
| 2025-11-10 | 56.24 | 58.61 | 2.11 | 3.73% | 55.42 | 58.88 | 29542 | 16934.27 | 8.46% |
| 2025-11-07 | 58.90 | 56.50 | -2.59 | -4.38% | 56.32 | 58.90 | 27869 | 16018.32 | 7.98% |
| 2025-11-06 | 58.42 | 59.09 | 0.84 | 1.44% | 57.81 | 59.18 | 18262 | 10702.38 | 5.23% |
| 2025-11-05 | 58.07 | 58.25 | 0.14 | 0.24% | 57.75 | 59.40 | 18383 | 10735.85 | 5.26% |
| 2025-11-04 | 59.10 | 58.11 | -1.23 | -2.07% | 57.81 | 59.50 | 22234 | 12993.52 | 6.37% |
| 2025-11-03 | 59.93 | 59.34 | -0.94 | -1.56% | 58.52 | 60.28 | 19975 | 11815.79 | 5.72% |
| 2025-10-31 | 60.06 | 60.28 | -0.12 | -0.20% | 59.60 | 60.75 | 19901 | 12003.08 | 5.70% |
| 2025-10-30 | 61.81 | 60.40 | -1.87 | -3.00% | 60.40 | 62.66 | 29243 | 17903.12 | 8.37% |
| 2025-10-29 | 61.90 | 62.27 | -0.34 | -0.54% | 61.70 | 63.18 | 30638 | 19056.30 | 8.77% |
| 2025-10-28 | 64.91 | 62.61 | 1.46 | 2.39% | 62.55 | 67.25 | 60185 | 38932.30 | 17.23% |
| 2025-10-27 | 60.98 | 61.15 | 0.39 | 0.64% | 60.61 | 61.68 | 19095 | 11663.27 | 5.47% |
| 2025-10-24 | 60.85 | 60.76 | -0.52 | -0.85% | 60.57 | 61.50 | 18825 | 11502.36 | 5.39% |
| 2025-10-23 | 61.55 | 61.28 | -0.51 | -0.83% | 58.68 | 61.55 | 36398 | 21825.09 | 10.42% |
| 2025-10-22 | 65.45 | 61.79 | -3.66 | -5.59% | 61.50 | 65.51 | 42724 | 26778.85 | 12.23% |
| 2025-10-21 | 64.80 | 65.45 | 0.65 | 1.00% | 64.07 | 65.45 | 21913 | 14209.29 | 6.27% |
| 2025-10-20 | 65.30 | 64.80 | -0.79 | -1.20% | 64.50 | 66.28 | 26547 | 17322.53 | 7.60% |
| 2025-10-17 | 68.95 | 65.59 | -3.26 | -4.73% | 65.00 | 69.33 | 34550 | 23196.82 | 9.89% |
| 2025-10-16 | 66.60 | 68.85 | 2.04 | 3.05% | 66.00 | 70.00 | 44702 | 30707.07 | 12.80% |
| 2025-10-15 | 65.45 | 66.81 | 0.51 | 0.77% | 65.43 | 67.17 | 31157 | 20731.90 | 8.92% |
| 2025-10-14 | 66.90 | 66.30 | -0.76 | -1.13% | 64.47 | 67.25 | 45287 | 29685.69 | 12.97% |
悍高集团(001221)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。
