| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.09 | 24.48 | 0.40 | 1.66% | 24.00 | 24.78 | 29403 | 7195.72 | 1.66% | 0.00 |
| 2026-03-24 | 23.62 | 24.08 | 0.85 | 3.66% | 23.41 | 24.14 | 34998 | 8326.75 | 1.98% | 0.00 |
| 2026-03-23 | 24.41 | 23.23 | -1.23 | -5.03% | 23.01 | 24.46 | 51711 | 12154.05 | 2.92% | 0.00 |
| 2026-03-20 | 25.98 | 24.46 | -1.22 | -4.75% | 24.46 | 26.00 | 38299 | 9627.70 | 2.17% | 0.00 |
| 2026-03-19 | 25.62 | 25.68 | -0.38 | -1.46% | 25.51 | 26.49 | 43652 | 11328.70 | 2.47% | 0.00 |
| 2026-03-18 | 25.80 | 26.06 | 0.22 | 0.85% | 25.53 | 26.28 | 38213 | 9871.89 | 2.16% | 0.00 |
| 2026-03-17 | 25.68 | 25.84 | 0.26 | 1.02% | 25.51 | 26.18 | 38521 | 9944.35 | 2.18% | 5.00 |
| 2026-03-16 | 25.56 | 25.58 | 0.03 | 0.12% | 25.22 | 25.87 | 35919 | 9199.26 | 2.03% | 0.00 |
| 2026-03-13 | 25.80 | 25.55 | -0.35 | -1.35% | 25.37 | 26.50 | 38817 | 10043.95 | 2.20% | 0.00 |
| 2026-03-12 | 25.63 | 25.90 | 0.25 | 0.97% | 25.22 | 26.14 | 46297 | 11929.89 | 2.62% | 1.00 |
| 2026-03-11 | 26.40 | 25.65 | -0.75 | -2.84% | 25.46 | 26.59 | 52017 | 13410.52 | 2.94% | 0.00 |
| 2026-03-10 | 26.50 | 26.40 | -0.10 | -0.38% | 26.18 | 27.47 | 81942 | 21944.90 | 4.63% | 0.00 |
| 2026-03-09 | 24.01 | 26.50 | 2.37 | 9.82% | 23.71 | 27.95 | 159761 | 42148.45 | 9.04% | 0.00 |
| 2026-03-06 | 23.97 | 24.13 | 0.23 | 0.96% | 23.70 | 24.44 | 24296 | 5879.54 | 1.37% | 0.00 |
| 2026-03-05 | 24.40 | 23.90 | -0.05 | -0.21% | 23.70 | 24.40 | 23240 | 5576.71 | 1.31% | 0.00 |
| 2026-03-04 | 23.60 | 23.95 | -0.09 | -0.37% | 23.36 | 24.44 | 25232 | 6042.20 | 1.43% | 0.00 |
| 2026-03-03 | 25.33 | 24.04 | -1.26 | -4.98% | 24.00 | 25.57 | 41545 | 10219.52 | 2.35% | 0.00 |
| 2026-03-02 | 25.75 | 25.30 | -0.54 | -2.09% | 25.00 | 25.75 | 34555 | 8741.96 | 1.95% | 0.00 |
| 2026-02-27 | 25.96 | 25.84 | 0.00 | 0.00% | 25.77 | 26.80 | 28613 | 7446.50 | 1.62% | 0.00 |
| 2026-02-26 | 26.37 | 25.84 | -0.38 | -1.45% | 25.68 | 26.37 | 26648 | 6888.93 | 1.51% | 0.00 |
| 2026-02-25 | 26.30 | 26.22 | 0.24 | 0.92% | 25.72 | 26.30 | 20607 | 5380.27 | 1.17% | 0.00 |
| 2026-02-24 | 26.29 | 25.98 | 0.06 | 0.23% | 25.86 | 26.98 | 26998 | 7069.59 | 1.53% | 0.00 |
| 2026-02-13 | 26.00 | 25.92 | 0.37 | 1.45% | 25.47 | 26.26 | 33264 | 8599.97 | 1.88% | 0.00 |
| 2026-02-12 | 26.70 | 25.55 | -0.81 | -3.07% | 25.50 | 27.05 | 52944 | 13740.29 | 2.99% | 0.00 |
| 2026-02-11 | 27.49 | 26.36 | -1.27 | -4.60% | 26.32 | 27.72 | 54544 | 14600.18 | 3.08% | 0.00 |
| 2026-02-10 | 26.37 | 27.63 | 1.55 | 5.94% | 26.19 | 28.58 | 84319 | 23323.52 | 4.77% | 0.00 |
| 2026-02-09 | 25.40 | 26.08 | 1.07 | 4.28% | 25.21 | 26.43 | 39135 | 10157.66 | 2.21% | 0.00 |
| 2026-02-06 | 25.55 | 25.01 | -0.69 | -2.68% | 25.00 | 25.80 | 29819 | 7550.96 | 1.69% | 0.00 |
| 2026-02-05 | 25.00 | 25.70 | 0.67 | 2.68% | 24.80 | 25.88 | 42964 | 10982.87 | 2.43% | 0.00 |
| 2026-02-04 | 25.22 | 25.03 | -0.29 | -1.15% | 24.88 | 25.32 | 33550 | 8400.81 | 1.90% | 0.00 |
| 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 |
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。
