| 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 | 25.65 | 25.32 | -0.08 | -0.31% | 24.99 | 25.80 | 32538 | 8203.71 | 1.84% | 0.00 |
| 2026-02-02 | 26.01 | 25.40 | -0.49 | -1.89% | 25.40 | 26.26 | 36915 | 9529.48 | 2.09% | 0.00 |
| 2026-01-30 | 27.00 | 25.89 | -1.11 | -4.11% | 25.84 | 27.12 | 52302 | 13692.72 | 2.96% | 0.00 |
| 2026-01-29 | 27.90 | 27.00 | -1.27 | -4.49% | 26.37 | 27.90 | 105070 | 28468.93 | 5.94% | 1.00 |
| 2026-01-28 | 25.49 | 28.27 | 3.64 | 14.78% | 23.89 | 28.58 | 167233 | 44269.02 | 9.46% | 21.00 |
| 2026-01-27 | 25.57 | 24.63 | -0.96 | -3.75% | 24.10 | 25.80 | 82965 | 20363.97 | 4.69% | 0.00 |
| 2026-01-26 | 26.92 | 25.59 | -1.33 | -4.94% | 25.50 | 27.07 | 79735 | 20684.02 | 4.51% | 0.00 |
| 2026-01-23 | 27.22 | 26.92 | -0.24 | -0.88% | 26.88 | 27.29 | 44228 | 11931.45 | 2.50% | 0.00 |
| 2026-01-22 | 27.33 | 27.16 | 0.03 | 0.11% | 27.02 | 27.68 | 36385 | 9913.71 | 2.06% | 0.00 |
| 2026-01-21 | 27.32 | 27.13 | -0.06 | -0.22% | 27.06 | 27.83 | 26159 | 7124.37 | 1.48% | 0.00 |
| 2026-01-20 | 28.10 | 27.19 | -0.71 | -2.54% | 27.18 | 28.10 | 39692 | 10921.66 | 2.24% | 0.00 |
| 2026-01-19 | 28.06 | 27.90 | -0.41 | -1.45% | 27.88 | 28.47 | 34575 | 9726.64 | 1.96% | 0.00 |
| 2026-01-16 | 29.00 | 28.31 | -0.56 | -1.94% | 28.11 | 29.13 | 44813 | 12754.86 | 2.53% | 0.00 |
| 2026-01-15 | 29.29 | 28.87 | -0.74 | -2.50% | 28.40 | 29.66 | 62013 | 17916.70 | 3.51% | 0.00 |
| 2026-01-14 | 29.58 | 29.61 | 1.00 | 3.50% | 28.71 | 30.60 | 107823 | 31981.04 | 6.10% | 0.00 |
| 2026-01-13 | 29.16 | 28.61 | -0.37 | -1.28% | 28.16 | 29.98 | 103678 | 30176.20 | 5.86% | 4.00 |
| 2026-01-12 | 27.51 | 28.98 | 1.35 | 4.89% | 26.83 | 29.18 | 138859 | 38827.11 | 7.85% | 0.00 |
| 2026-01-09 | 27.08 | 27.63 | 0.53 | 1.96% | 26.38 | 27.80 | 81937 | 22304.03 | 4.63% | 0.00 |
| 2026-01-08 | 27.23 | 27.10 | 0.05 | 0.18% | 26.90 | 27.78 | 49627 | 13579.67 | 2.81% | 0.00 |
| 2026-01-07 | 27.53 | 27.05 | -0.47 | -1.71% | 26.70 | 27.62 | 44777 | 12092.20 | 2.53% | 0.00 |
| 2026-01-06 | 27.60 | 27.52 | 0.33 | 1.21% | 27.20 | 28.34 | 55802 | 15463.47 | 3.16% | 0.00 |
| 2026-01-05 | 27.00 | 27.19 | 0.19 | 0.70% | 26.80 | 27.80 | 42758 | 11724.80 | 2.42% | 0.00 |
| 2025-12-31 | 27.03 | 27.00 | -0.03 | -0.11% | 26.60 | 27.32 | 42032 | 11321.27 | 2.38% | 0.00 |
| 2025-12-30 | 27.00 | 27.03 | -0.15 | -0.55% | 26.93 | 27.64 | 44395 | 12110.57 | 2.51% | 0.00 |
| 2025-12-29 | 27.98 | 27.18 | -0.98 | -3.48% | 26.90 | 28.28 | 70576 | 19285.89 | 3.99% | 0.00 |
| 2025-12-26 | 28.59 | 28.16 | -0.45 | -1.57% | 28.03 | 28.60 | 35653 | 10075.36 | 2.02% | 0.00 |
| 2025-12-25 | 28.40 | 28.61 | 0.21 | 0.74% | 27.88 | 28.82 | 42032 | 11915.88 | 2.38% | 0.00 |
| 2025-12-24 | 28.10 | 28.40 | 0.30 | 1.07% | 27.85 | 28.70 | 46642 | 13195.00 | 2.64% | 0.00 |
| 2025-12-23 | 28.16 | 28.10 | 0.02 | 0.07% | 27.79 | 28.49 | 31147 | 8741.10 | 1.76% | 0.00 |
| 2025-12-22 | 28.36 | 28.08 | -0.26 | -0.92% | 27.72 | 28.90 | 39577 | 11117.73 | 2.24% | 0.00 |
| 2025-12-19 | 28.00 | 28.34 | 0.73 | 2.64% | 27.62 | 28.68 | 47941 | 13563.82 | 2.71% | 0.00 |
| 2025-12-18 | 26.38 | 27.61 | 1.25 | 4.74% | 26.07 | 28.38 | 74806 | 20636.81 | 4.23% | 0.00 |
| 2025-12-17 | 26.60 | 26.36 | -0.20 | -0.75% | 26.25 | 27.34 | 40180 | 10660.64 | 2.27% | 0.00 |
| 2025-12-16 | 27.28 | 26.56 | -0.86 | -3.14% | 26.30 | 27.42 | 55145 | 14655.69 | 3.12% | 0.00 |
| 2025-12-15 | 27.68 | 27.42 | -0.25 | -0.90% | 26.61 | 28.37 | 69908 | 19162.64 | 3.95% | 0.00 |
| 2025-12-12 | 28.96 | 27.67 | -1.61 | -5.50% | 27.40 | 29.20 | 76091 | 21611.12 | 4.30% | 0.00 |
| 2025-12-11 | 29.26 | 29.28 | 0.03 | 0.10% | 29.26 | 30.88 | 72379 | 21596.54 | 4.09% | 0.00 |
| 2025-12-10 | 29.39 | 29.25 | -0.42 | -1.42% | 28.15 | 29.70 | 83479 | 24078.67 | 4.72% | 0.00 |
| 2025-12-09 | 28.50 | 29.67 | 0.99 | 3.45% | 28.00 | 29.96 | 84958 | 24874.54 | 4.80% | 0.00 |
| 2025-12-08 | 29.52 | 28.68 | -0.55 | -1.88% | 28.68 | 29.66 | 62155 | 18007.29 | 3.52% | 0.00 |
| 2025-12-05 | 29.33 | 29.23 | 0.10 | 0.34% | 29.00 | 29.79 | 41177 | 12055.02 | 2.33% | 4.00 |
| 2025-12-04 | 29.44 | 29.13 | -0.63 | -2.12% | 29.10 | 30.10 | 50260 | 14796.84 | 2.84% | 0.00 |
| 2025-12-03 | 29.61 | 29.76 | -0.34 | -1.13% | 29.31 | 30.30 | 74893 | 22242.93 | 4.24% | 29.00 |
| 2025-12-02 | 32.41 | 30.10 | -2.30 | -7.10% | 30.00 | 32.41 | 150878 | 45951.53 | 8.53% | 0.00 |
| 2025-12-01 | 30.88 | 32.40 | 1.52 | 4.92% | 30.59 | 33.36 | 195859 | 63324.26 | 11.08% | 8.00 |
| 2025-11-28 | 30.87 | 30.88 | 0.60 | 1.98% | 29.66 | 32.39 | 161755 | 49936.69 | 9.15% | 0.00 |
| 2025-11-27 | 28.51 | 30.28 | 1.57 | 5.47% | 28.30 | 30.76 | 177867 | 53283.25 | 10.06% | 1.00 |
| 2025-11-26 | 28.75 | 28.71 | 0.23 | 0.81% | 28.37 | 29.75 | 111591 | 32450.83 | 6.31% | 0.00 |
| 2025-11-25 | 28.11 | 28.48 | 0.59 | 2.12% | 27.90 | 29.46 | 112526 | 32292.94 | 6.36% | 5.00 |
| 2025-11-24 | 26.89 | 27.89 | 1.00 | 3.72% | 26.50 | 28.50 | 102540 | 28337.30 | 5.80% | 0.00 |
| 2025-11-21 | 27.00 | 26.89 | -0.54 | -1.97% | 26.44 | 28.25 | 110295 | 30027.92 | 6.24% | 0.00 |
| 2025-11-20 | 26.38 | 27.43 | 1.18 | 4.50% | 26.38 | 27.48 | 79769 | 21590.74 | 4.51% | 2.00 |
| 2025-11-19 | 27.40 | 26.25 | -0.81 | -2.99% | 26.16 | 27.40 | 63056 | 16741.82 | 3.57% | 0.00 |
| 2025-11-18 | 27.03 | 27.06 | -0.11 | -0.40% | 26.50 | 27.35 | 58663 | 15772.64 | 3.32% | 0.00 |
| 2025-11-17 | 27.99 | 27.17 | -0.83 | -2.96% | 26.85 | 28.23 | 88417 | 24170.48 | 5.00% | 0.00 |
| 2025-11-14 | 27.37 | 28.00 | 0.26 | 0.94% | 27.26 | 28.71 | 93327 | 26083.58 | 5.28% | 0.00 |
| 2025-11-13 | 27.10 | 27.74 | 0.67 | 2.48% | 26.99 | 28.39 | 127710 | 35477.61 | 7.22% | 8.00 |
| 2025-11-12 | 26.00 | 27.07 | 0.66 | 2.50% | 25.00 | 27.66 | 162714 | 43437.02 | 9.20% | 0.00 |
| 2025-11-11 | 26.65 | 26.41 | 0.04 | 0.15% | 26.30 | 28.77 | 227137 | 62207.34 | 12.85% | 0.00 |
| 2025-11-10 | 26.64 | 26.37 | -0.26 | -0.98% | 25.30 | 26.68 | 100823 | 26223.45 | 5.70% | 0.00 |
| 2025-11-07 | 27.17 | 26.63 | -0.31 | -1.15% | 26.32 | 27.79 | 110400 | 29638.86 | 6.24% | 4.00 |
| 2025-11-06 | 26.52 | 26.94 | 0.16 | 0.60% | 25.72 | 27.60 | 131534 | 35225.41 | 7.44% | 4.00 |
| 2025-11-05 | 26.59 | 26.78 | 0.41 | 1.55% | 26.26 | 27.65 | 157844 | 42710.53 | 8.93% | 0.00 |
| 2025-11-04 | 26.11 | 26.37 | -0.15 | -0.57% | 25.71 | 26.50 | 98131 | 25642.10 | 5.55% | 0.00 |
| 2025-11-03 | 26.07 | 26.52 | 0.82 | 3.19% | 25.51 | 27.33 | 188792 | 50366.52 | 10.68% | 0.00 |
| 2025-10-31 | 25.66 | 25.70 | 0.41 | 1.62% | 24.80 | 26.03 | 93602 | 24007.13 | 5.29% | 12.00 |
| 2025-10-30 | 26.68 | 25.29 | -0.87 | -3.33% | 25.25 | 27.09 | 128479 | 33113.16 | 7.27% | 0.00 |
| 2025-10-29 | 25.91 | 26.16 | 0.51 | 1.99% | 25.05 | 26.54 | 160303 | 41273.69 | 9.07% | 5.00 |
| 2025-10-28 | 25.98 | 25.65 | -0.10 | -0.39% | 25.49 | 28.21 | 248856 | 66492.27 | 14.07% | 5.00 |
| 2025-10-27 | 28.80 | 25.75 | -3.95 | -13.30% | 25.57 | 29.00 | 297803 | 78335.21 | 16.84% | 10.00 |
| 2025-10-24 | 29.61 | 29.70 | 0.09 | 0.30% | 28.90 | 30.33 | 164588 | 48793.39 | 9.31% | 0.00 |
| 2025-10-23 | 30.01 | 29.61 | -0.50 | -1.66% | 28.10 | 30.10 | 205454 | 59873.62 | 11.62% | 0.00 |
| 2025-10-22 | 30.00 | 30.11 | -0.25 | -0.82% | 29.90 | 31.39 | 274262 | 83388.13 | 15.51% | 4.00 |
| 2025-10-21 | 27.00 | 30.36 | 3.35 | 12.40% | 26.50 | 31.04 | 327242 | 95720.20 | 18.51% | 8.00 |
| 2025-10-20 | 28.21 | 27.01 | -0.70 | -2.53% | 26.00 | 28.35 | 288014 | 77109.61 | 16.29% | 5.00 |
| 2025-10-17 | 28.49 | 27.71 | 2.21 | 8.67% | 26.50 | 29.40 | 398838 | 110750.91 | 22.56% | 49.00 |
| 2025-10-16 | 21.98 | 25.50 | 4.25 | 20.00% | 21.45 | 25.50 | 317267 | 74018.20 | 17.94% | 0.00 |
| 2025-10-15 | 20.83 | 21.25 | 1.03 | 5.09% | 20.20 | 21.43 | 125992 | 26271.97 | 7.13% | 4.00 |
| 2025-10-14 | 19.31 | 20.22 | 0.97 | 5.04% | 19.01 | 21.75 | 166310 | 34347.77 | 9.41% | 10.00 |
| 2025-10-13 | 17.48 | 19.25 | -0.42 | -2.14% | 17.48 | 19.47 | 73688 | 14033.21 | 4.17% | 0.00 |
熙菱信息(300588)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。
