| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 19.95 | 19.67 | -0.27 | -1.35% | 19.07 | 19.95 | 74343 | 14506.52 | 4.20% | 0.00 |
| 2025-10-09 | 20.35 | 19.94 | -0.18 | -0.89% | 19.90 | 20.43 | 70506 | 14146.08 | 3.99% | 0.00 |
| 2025-09-30 | 20.27 | 20.12 | -0.10 | -0.49% | 19.83 | 20.41 | 66189 | 13279.30 | 3.74% | 0.00 |
| 2025-09-29 | 19.60 | 20.22 | 0.65 | 3.32% | 19.10 | 20.89 | 116717 | 23451.81 | 6.60% | 0.00 |
| 2025-09-26 | 19.75 | 19.57 | -0.19 | -0.96% | 19.40 | 20.78 | 102349 | 20452.88 | 5.79% | 0.00 |
| 2025-09-25 | 20.36 | 19.76 | -0.97 | -4.68% | 19.69 | 20.69 | 121395 | 24269.27 | 6.87% | 0.00 |
| 2025-09-24 | 21.00 | 20.73 | -0.09 | -0.43% | 20.21 | 21.19 | 100460 | 20738.77 | 5.68% | 4.00 |
| 2025-09-23 | 21.40 | 20.82 | -0.58 | -2.71% | 20.31 | 21.55 | 113803 | 23668.48 | 6.44% | 0.00 |
| 2025-09-22 | 21.21 | 21.40 | 0.56 | 2.69% | 21.12 | 22.18 | 124073 | 26683.40 | 7.02% | 0.00 |
| 2025-09-19 | 21.05 | 20.84 | -0.11 | -0.53% | 20.70 | 21.40 | 115356 | 24222.56 | 6.52% | 0.00 |
| 2025-09-18 | 20.11 | 20.95 | 0.37 | 1.80% | 20.11 | 21.48 | 179320 | 37656.93 | 10.14% | 2.00 |
| 2025-09-17 | 18.90 | 20.58 | 1.80 | 9.58% | 18.72 | 21.28 | 228762 | 46364.57 | 12.94% | 0.00 |
| 2025-09-16 | 19.14 | 18.78 | -0.11 | -0.58% | 18.14 | 19.15 | 117511 | 21802.25 | 6.65% | 0.00 |
| 2025-09-15 | 19.24 | 18.89 | -0.45 | -2.33% | 18.76 | 19.35 | 84201 | 15991.74 | 4.76% | 0.00 |
| 2025-09-12 | 19.21 | 19.34 | 0.02 | 0.10% | 19.04 | 19.59 | 74524 | 14399.91 | 4.21% | 19.00 |
| 2025-09-11 | 19.19 | 19.32 | 0.12 | 0.63% | 19.01 | 19.49 | 107907 | 20764.52 | 6.10% | 0.00 |
| 2025-09-10 | 17.82 | 19.20 | 1.46 | 8.23% | 17.62 | 19.40 | 156215 | 29381.36 | 8.83% | 5.00 |
| 2025-09-09 | 18.31 | 17.74 | -0.57 | -3.11% | 17.63 | 18.31 | 50997 | 9137.96 | 2.88% | 0.00 |
| 2025-09-08 | 18.40 | 18.31 | 0.03 | 0.16% | 17.99 | 18.60 | 72299 | 13203.99 | 4.09% | 0.00 |
| 2025-09-05 | 17.60 | 18.28 | 0.76 | 4.34% | 17.22 | 18.36 | 63249 | 11269.25 | 3.58% | 0.00 |
| 2025-09-04 | 17.85 | 17.52 | -0.18 | -1.02% | 17.11 | 18.17 | 84171 | 14929.78 | 4.76% | 0.00 |
| 2025-09-03 | 18.73 | 17.70 | -0.66 | -3.59% | 17.65 | 18.73 | 77561 | 14011.66 | 4.39% | 0.00 |
| 2025-09-02 | 19.50 | 18.36 | -1.14 | -5.85% | 17.98 | 19.53 | 131950 | 24369.54 | 7.46% | 0.00 |
| 2025-09-01 | 19.11 | 19.50 | 0.40 | 2.09% | 19.10 | 20.23 | 98884 | 19449.47 | 5.59% | 0.00 |
| 2025-08-29 | 19.75 | 19.10 | -0.39 | -2.00% | 19.00 | 19.99 | 96870 | 18788.51 | 5.48% | 0.00 |
| 2025-08-28 | 19.32 | 19.49 | 0.23 | 1.19% | 18.80 | 19.80 | 123192 | 23762.56 | 6.97% | 0.00 |
| 2025-08-27 | 20.77 | 19.26 | -1.49 | -7.18% | 19.26 | 20.98 | 179893 | 36204.60 | 10.17% | 0.00 |
| 2025-08-26 | 21.59 | 20.75 | -0.46 | -2.17% | 20.73 | 21.80 | 151788 | 32122.23 | 8.58% | 1.00 |
| 2025-08-25 | 21.27 | 21.21 | 0.66 | 3.21% | 20.72 | 22.00 | 204645 | 43664.00 | 11.57% | 5.00 |
| 2025-08-22 | 19.65 | 20.55 | 0.90 | 4.58% | 19.40 | 20.99 | 200222 | 40822.95 | 11.32% | 21.00 |
| 2025-08-21 | 19.26 | 19.65 | 0.17 | 0.87% | 19.06 | 19.99 | 174827 | 33966.97 | 9.89% | 5.00 |
| 2025-08-20 | 18.22 | 19.48 | -2.77 | -12.45% | 18.22 | 21.10 | 335018 | 65393.75 | 18.95% | 0.00 |
| 2025-08-19 | 20.67 | 22.25 | 1.62 | 7.85% | 20.50 | 22.80 | 223364 | 49084.61 | 12.63% | 2.00 |
| 2025-08-18 | 19.80 | 20.63 | 1.37 | 7.11% | 19.66 | 20.96 | 181151 | 37093.57 | 10.24% | 2.00 |
| 2025-08-15 | 19.00 | 19.26 | 0.31 | 1.64% | 18.91 | 19.35 | 75022 | 14382.67 | 4.24% | 7.00 |
| 2025-08-14 | 19.46 | 18.95 | -0.55 | -2.82% | 18.95 | 19.46 | 108626 | 20817.48 | 6.14% | 0.00 |
| 2025-08-13 | 19.51 | 19.50 | -0.09 | -0.46% | 19.27 | 19.96 | 103780 | 20362.64 | 5.87% | 12.00 |
| 2025-08-12 | 20.20 | 19.59 | -0.90 | -4.39% | 19.20 | 20.25 | 172412 | 33698.88 | 9.75% | 6.00 |
| 2025-08-11 | 21.07 | 20.49 | -0.94 | -4.39% | 20.33 | 21.10 | 220554 | 45552.59 | 12.47% | 7.00 |
| 2025-08-08 | 19.80 | 21.43 | 1.51 | 7.58% | 19.45 | 21.54 | 324575 | 67276.55 | 18.36% | 118.00 |
| 2025-08-07 | 19.40 | 19.92 | 0.45 | 2.31% | 19.10 | 20.38 | 228318 | 45146.15 | 12.91% | 0.00 |
| 2025-08-06 | 19.06 | 19.47 | 0.26 | 1.35% | 18.90 | 19.60 | 148217 | 28396.05 | 8.38% | 57.00 |
| 2025-08-05 | 19.53 | 19.21 | 0.09 | 0.47% | 19.13 | 20.19 | 141759 | 27608.27 | 8.02% | 1.00 |
| 2025-08-04 | 18.61 | 19.12 | -0.26 | -1.34% | 18.61 | 19.70 | 171413 | 32952.72 | 9.69% | 10.00 |
| 2025-08-01 | 19.85 | 19.38 | -0.17 | -0.87% | 19.32 | 20.70 | 258226 | 51383.33 | 14.60% | 5.00 |
| 2025-07-31 | 19.26 | 19.55 | 0.69 | 3.66% | 19.26 | 21.12 | 324660 | 65188.41 | 18.36% | 72.00 |
| 2025-07-30 | 19.95 | 18.86 | -1.29 | -6.40% | 18.73 | 20.01 | 287105 | 54638.03 | 16.24% | 16.00 |
| 2025-07-29 | 18.70 | 20.15 | 1.75 | 9.51% | 17.70 | 21.16 | 429324 | 82857.88 | 24.28% | 82.00 |
| 2025-07-28 | 17.50 | 18.40 | -0.37 | -1.97% | 16.38 | 18.95 | 394504 | 71018.14 | 22.31% | 0.00 |
| 2025-07-18 | 15.86 | 18.77 | 3.13 | 20.01% | 15.86 | 18.77 | 378995 | 66568.85 | 21.43% | 1.00 |
| 2025-07-17 | 15.78 | 15.64 | -0.22 | -1.39% | 15.57 | 15.85 | 85763 | 13452.21 | 4.85% | 0.00 |
| 2025-07-16 | 15.70 | 15.86 | 0.20 | 1.28% | 15.45 | 16.10 | 110155 | 17352.25 | 6.23% | 0.00 |
| 2025-07-15 | 15.61 | 15.66 | -0.14 | -0.89% | 15.35 | 15.85 | 112792 | 17664.29 | 6.38% | 0.00 |
| 2025-07-14 | 14.98 | 15.80 | 1.03 | 6.97% | 14.71 | 15.82 | 178272 | 27494.01 | 10.08% | 5.00 |
| 2025-07-11 | 14.90 | 14.77 | -0.03 | -0.20% | 14.65 | 14.95 | 68555 | 10127.81 | 3.88% | 0.00 |
| 2025-07-10 | 15.18 | 14.80 | -0.55 | -3.58% | 14.72 | 15.18 | 92520 | 13801.63 | 5.23% | 1.00 |
| 2025-07-09 | 15.08 | 15.35 | 0.25 | 1.66% | 14.92 | 15.95 | 130865 | 20153.71 | 7.40% | 5.00 |
| 2025-07-08 | 15.01 | 15.10 | 0.09 | 0.60% | 14.86 | 15.10 | 61581 | 9239.06 | 3.48% | 0.00 |
| 2025-07-07 | 14.76 | 15.01 | 0.46 | 3.16% | 14.70 | 15.18 | 108716 | 16322.90 | 6.15% | 0.00 |
| 2025-07-04 | 14.65 | 14.55 | -0.10 | -0.68% | 14.51 | 14.84 | 51030 | 7476.58 | 2.89% | 0.00 |
| 2025-07-03 | 14.66 | 14.65 | 0.02 | 0.14% | 14.56 | 14.77 | 32035 | 4695.30 | 1.81% | 0.00 |
| 2025-07-02 | 14.82 | 14.63 | -0.21 | -1.42% | 14.47 | 14.95 | 61320 | 8994.71 | 3.47% | 0.00 |
| 2025-07-01 | 14.83 | 14.84 | 0.01 | 0.07% | 14.55 | 14.88 | 69858 | 10294.59 | 3.95% | 0.00 |
| 2025-06-30 | 14.50 | 14.83 | 0.41 | 2.84% | 14.21 | 15.01 | 117985 | 17338.70 | 6.67% | 0.00 |
| 2025-06-27 | 15.08 | 14.42 | -0.55 | -3.67% | 14.14 | 15.28 | 177954 | 26114.66 | 10.06% | 1.00 |
| 2025-06-26 | 14.88 | 14.97 | 0.12 | 0.81% | 14.70 | 15.30 | 91297 | 13720.99 | 5.16% | 3.00 |
| 2025-06-25 | 14.72 | 14.85 | 0.07 | 0.47% | 14.61 | 15.00 | 62271 | 9208.82 | 3.52% | 0.00 |
| 2025-06-24 | 14.65 | 14.78 | 0.10 | 0.68% | 14.41 | 14.78 | 75546 | 11063.08 | 4.27% | 0.00 |
| 2025-06-23 | 13.46 | 14.68 | 1.06 | 7.78% | 13.46 | 14.79 | 104651 | 14972.55 | 5.92% | 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。
