| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 123.18 | 121.66 | -1.94 | -1.57% | 121.51 | 124.26 | 7256 | 8874.62 | 2.25% | 0.00 |
| 2026-02-04 | 124.00 | 123.60 | -0.66 | -0.53% | 122.42 | 124.88 | 7101 | 8766.62 | 2.20% | 0.00 |
| 2026-02-03 | 122.32 | 124.26 | 2.51 | 2.06% | 121.85 | 124.28 | 7667 | 9450.11 | 2.38% | 0.00 |
| 2026-02-02 | 126.00 | 121.75 | -4.80 | -3.79% | 121.66 | 126.38 | 12759 | 15734.79 | 3.96% | 0.00 |
| 2026-01-30 | 123.00 | 126.55 | 2.85 | 2.30% | 122.27 | 127.43 | 12370 | 15459.02 | 3.83% | 0.00 |
| 2026-01-29 | 125.80 | 123.70 | -1.65 | -1.32% | 123.50 | 127.95 | 14553 | 18275.81 | 4.51% | 0.00 |
| 2026-01-28 | 129.01 | 125.35 | -3.51 | -2.72% | 125.16 | 129.01 | 12589 | 15885.11 | 3.90% | 0.00 |
| 2026-01-27 | 125.74 | 128.86 | 2.26 | 1.79% | 123.02 | 129.50 | 14837 | 18723.84 | 4.60% | 0.00 |
| 2026-01-26 | 133.97 | 126.60 | -7.40 | -5.52% | 125.67 | 134.99 | 29175 | 37464.40 | 9.04% | 0.00 |
| 2026-01-23 | 132.40 | 134.00 | 2.15 | 1.63% | 131.10 | 136.40 | 21259 | 28600.95 | 6.59% | 0.00 |
| 2026-01-22 | 134.50 | 131.85 | -2.53 | -1.88% | 131.50 | 137.20 | 15113 | 20070.32 | 4.68% | 0.00 |
| 2026-01-21 | 131.70 | 134.38 | 1.40 | 1.05% | 130.44 | 136.44 | 14377 | 19291.16 | 4.46% | 0.00 |
| 2026-01-20 | 139.00 | 132.98 | -5.93 | -4.27% | 132.10 | 139.94 | 25111 | 33777.11 | 7.78% | 0.00 |
| 2026-01-19 | 141.43 | 138.91 | -2.47 | -1.75% | 138.88 | 143.29 | 15004 | 21063.91 | 4.65% | 0.00 |
| 2026-01-16 | 136.60 | 141.38 | 5.50 | 4.05% | 136.39 | 143.50 | 31315 | 43998.75 | 9.71% | 0.00 |
| 2026-01-15 | 137.08 | 135.88 | -1.70 | -1.24% | 133.55 | 137.49 | 19328 | 26176.11 | 5.99% | 0.00 |
| 2026-01-14 | 137.00 | 137.58 | 1.08 | 0.79% | 135.48 | 139.69 | 27365 | 37784.05 | 8.48% | 0.00 |
| 2026-01-13 | 144.55 | 136.50 | -8.35 | -5.76% | 136.21 | 144.84 | 32614 | 45518.26 | 10.11% | 0.00 |
| 2026-01-12 | 139.50 | 144.85 | 4.86 | 3.47% | 138.30 | 145.98 | 31143 | 44317.59 | 9.65% | 0.00 |
| 2026-01-09 | 141.02 | 139.99 | -1.44 | -1.02% | 137.37 | 141.99 | 22272 | 31047.38 | 6.90% | 0.00 |
| 2026-01-08 | 140.03 | 141.43 | 0.60 | 0.43% | 138.11 | 144.47 | 24124 | 34260.20 | 7.48% | 0.00 |
| 2026-01-07 | 144.97 | 140.83 | -1.57 | -1.10% | 139.14 | 146.80 | 31708 | 45010.17 | 9.83% | 0.00 |
| 2026-01-06 | 131.51 | 142.40 | 10.20 | 7.72% | 131.31 | 145.00 | 46188 | 63885.61 | 14.32% | 0.00 |
| 2026-01-05 | 131.50 | 132.20 | 2.39 | 1.84% | 130.84 | 133.40 | 14553 | 19235.26 | 4.51% | 0.00 |
| 2025-12-31 | 132.65 | 129.81 | -2.48 | -1.87% | 129.03 | 133.99 | 17886 | 23306.13 | 5.54% | 0.00 |
| 2025-12-30 | 137.00 | 132.29 | -0.91 | -0.68% | 131.69 | 137.00 | 31649 | 42565.81 | 9.81% | 0.00 |
| 2025-12-29 | 133.80 | 133.20 | -1.79 | -1.33% | 132.60 | 135.98 | 15015 | 20138.89 | 4.65% | 0.00 |
| 2025-12-26 | 134.80 | 134.99 | 0.19 | 0.14% | 132.26 | 136.64 | 16808 | 22580.59 | 5.21% | 2.00 |
| 2025-12-25 | 136.42 | 134.80 | -1.95 | -1.43% | 133.01 | 136.42 | 14967 | 20149.20 | 4.64% | 0.00 |
| 2025-12-24 | 138.68 | 136.75 | -3.10 | -2.22% | 135.68 | 139.00 | 21909 | 29937.37 | 6.79% | 0.00 |
| 2025-12-23 | 137.64 | 139.85 | 2.19 | 1.59% | 137.06 | 143.00 | 30189 | 42198.77 | 9.36% | 0.00 |
| 2025-12-22 | 133.55 | 137.66 | 4.36 | 3.27% | 133.07 | 138.60 | 27988 | 38109.55 | 8.68% | 3.00 |
| 2025-12-19 | 131.12 | 133.30 | 2.82 | 2.16% | 131.00 | 136.00 | 23602 | 31552.51 | 7.32% | 0.00 |
| 2025-12-18 | 130.00 | 130.48 | -0.51 | -0.39% | 128.65 | 135.20 | 18628 | 24726.07 | 5.77% | 0.00 |
| 2025-12-17 | 129.00 | 130.99 | 1.31 | 1.01% | 127.60 | 132.85 | 16844 | 21859.57 | 5.22% | 0.00 |
| 2025-12-16 | 135.45 | 129.68 | -2.50 | -1.89% | 127.05 | 137.07 | 18952 | 24552.76 | 5.88% | 0.00 |
| 2025-12-15 | 135.23 | 132.18 | -4.08 | -2.99% | 132.05 | 135.52 | 17381 | 23180.26 | 5.39% | 0.00 |
| 2025-12-12 | 125.77 | 136.26 | 11.06 | 8.83% | 125.30 | 136.52 | 41804 | 55585.56 | 12.96% | 0.00 |
| 2025-12-11 | 126.79 | 125.20 | -0.90 | -0.71% | 124.62 | 129.50 | 11555 | 14626.42 | 3.58% | 0.00 |
| 2025-12-10 | 128.40 | 126.10 | -2.34 | -1.82% | 125.60 | 128.77 | 13483 | 17070.29 | 4.18% | 1.00 |
| 2025-12-09 | 129.00 | 128.44 | -1.16 | -0.90% | 126.50 | 131.00 | 18420 | 23642.35 | 5.71% | 0.00 |
| 2025-12-08 | 129.01 | 129.60 | -0.20 | -0.15% | 127.89 | 130.54 | 16638 | 21527.04 | 5.16% | 2.00 |
| 2025-12-05 | 136.55 | 129.80 | -0.16 | -0.12% | 125.50 | 136.75 | 30947 | 40192.09 | 9.59% | 2.00 |
| 2025-12-04 | 119.89 | 129.96 | 9.95 | 8.29% | 118.61 | 133.00 | 29564 | 37203.87 | 9.16% | 3.00 |
| 2025-12-03 | 120.82 | 120.01 | -0.77 | -0.64% | 119.08 | 121.64 | 8379 | 10054.40 | 2.60% | 0.00 |
| 2025-12-02 | 120.94 | 120.78 | -0.96 | -0.79% | 119.60 | 121.97 | 8058 | 9706.89 | 2.50% | 0.00 |
| 2025-12-01 | 124.20 | 121.74 | -2.45 | -1.97% | 121.06 | 124.56 | 12435 | 15163.12 | 3.85% | 3.00 |
| 2025-11-28 | 122.59 | 124.19 | 1.49 | 1.21% | 122.01 | 125.86 | 12588 | 15600.71 | 3.90% | 1.00 |
| 2025-11-27 | 121.89 | 122.70 | 0.55 | 0.45% | 121.35 | 127.30 | 17723 | 22120.20 | 5.49% | 1.00 |
| 2025-11-26 | 121.54 | 122.15 | 0.63 | 0.52% | 120.03 | 124.94 | 13947 | 17106.08 | 4.32% | 0.00 |
| 2025-11-25 | 122.00 | 121.52 | 0.37 | 0.31% | 120.70 | 124.00 | 14257 | 17449.50 | 4.42% | 2.00 |
| 2025-11-24 | 119.23 | 121.15 | 2.48 | 2.09% | 116.89 | 123.34 | 13940 | 16728.80 | 4.32% | 0.00 |
| 2025-11-21 | 124.00 | 118.67 | -6.36 | -5.09% | 117.36 | 125.02 | 15824 | 19001.90 | 4.91% | 0.00 |
| 2025-11-20 | 128.41 | 125.03 | -1.91 | -1.50% | 124.80 | 129.32 | 9132 | 11530.89 | 2.83% | 1.00 |
| 2025-11-19 | 130.00 | 126.94 | -4.31 | -3.28% | 126.30 | 132.82 | 13070 | 16875.07 | 4.05% | 2.00 |
| 2025-11-18 | 131.04 | 131.25 | -0.13 | -0.10% | 128.57 | 133.95 | 14254 | 18717.68 | 4.42% | 0.00 |
| 2025-11-17 | 136.01 | 131.38 | -5.92 | -4.31% | 131.01 | 137.28 | 24073 | 31920.71 | 7.46% | 1.00 |
| 2025-11-14 | 143.00 | 137.30 | -5.20 | -3.65% | 137.30 | 143.00 | 25736 | 35987.69 | 7.98% | 0.00 |
| 2025-11-13 | 134.65 | 142.50 | 8.14 | 6.06% | 133.60 | 145.28 | 41814 | 59198.45 | 12.96% | 0.00 |
| 2025-11-12 | 132.08 | 134.36 | 4.87 | 3.76% | 130.50 | 137.88 | 36375 | 48854.70 | 11.28% | 0.00 |
| 2025-11-11 | 122.00 | 129.49 | 8.09 | 6.66% | 121.50 | 130.98 | 36837 | 46965.24 | 11.42% | 2.00 |
| 2025-11-10 | 121.27 | 121.40 | 0.13 | 0.11% | 117.76 | 122.68 | 18735 | 22419.99 | 5.81% | 0.00 |
| 2025-11-07 | 123.90 | 121.27 | -2.74 | -2.21% | 119.03 | 124.40 | 16835 | 20470.72 | 5.22% | 0.00 |
| 2025-11-06 | 118.57 | 124.51 | 5.35 | 4.49% | 118.00 | 127.70 | 32010 | 39441.53 | 9.92% | 0.00 |
| 2025-11-05 | 115.30 | 119.16 | 3.86 | 3.35% | 114.75 | 120.36 | 18983 | 22557.71 | 5.88% | 0.00 |
| 2025-11-04 | 119.60 | 115.30 | -4.02 | -3.37% | 114.00 | 119.88 | 17608 | 20459.72 | 5.46% | 0.00 |
| 2025-11-03 | 118.58 | 119.32 | 1.32 | 1.12% | 117.88 | 121.00 | 13838 | 16484.77 | 4.29% | 0.00 |
| 2025-10-31 | 117.01 | 118.00 | 0.18 | 0.15% | 116.10 | 120.13 | 13443 | 15949.57 | 4.17% | 0.00 |
| 2025-10-30 | 122.80 | 117.82 | -4.84 | -3.95% | 117.63 | 122.82 | 19031 | 22684.78 | 5.90% | 0.00 |
| 2025-10-29 | 120.05 | 122.66 | -0.79 | -0.64% | 119.58 | 123.47 | 18047 | 21943.45 | 5.59% | 0.00 |
| 2025-10-28 | 121.02 | 123.45 | 1.87 | 1.54% | 119.87 | 126.36 | 26272 | 32502.24 | 8.14% | 0.00 |
| 2025-10-27 | 122.33 | 121.58 | 0.86 | 0.71% | 120.51 | 124.33 | 15924 | 19470.48 | 4.94% | 0.00 |
| 2025-10-24 | 120.89 | 120.72 | 1.52 | 1.28% | 119.00 | 121.26 | 13226 | 15893.33 | 4.10% | 1.00 |
| 2025-10-23 | 119.76 | 119.20 | -0.91 | -0.76% | 117.81 | 120.30 | 7934 | 9423.67 | 2.46% | 0.00 |
| 2025-10-22 | 120.41 | 120.11 | -1.00 | -0.83% | 119.52 | 122.86 | 10540 | 12731.36 | 3.27% | 0.00 |
| 2025-10-21 | 120.30 | 121.11 | 1.91 | 1.60% | 117.55 | 122.27 | 15489 | 18582.90 | 4.80% | 0.00 |
| 2025-10-20 | 120.00 | 119.20 | 1.22 | 1.03% | 117.83 | 121.98 | 14818 | 17766.91 | 4.59% | 1.00 |
| 2025-10-17 | 125.30 | 117.98 | -7.03 | -5.62% | 117.82 | 125.36 | 16005 | 19359.60 | 4.96% | 0.00 |
| 2025-10-16 | 128.66 | 125.01 | -4.70 | -3.62% | 124.21 | 130.99 | 14154 | 17894.61 | 4.39% | 1.00 |
| 2025-10-15 | 128.78 | 129.71 | 2.73 | 2.15% | 125.68 | 129.82 | 12513 | 16029.08 | 3.88% | 0.00 |
慧翰股份(301600)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。
