| 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 | 9.00 | 9.06 | 0.22 | 2.49% | 8.80 | 9.10 | 2172046 | 194448.81 | 4.31% |
| 2026-02-02 | 8.84 | 8.84 | -0.98 | -9.98% | 8.84 | 9.29 | 3222836 | 290055.88 | 6.39% |
| 2026-01-30 | 10.50 | 9.82 | -1.09 | -9.99% | 9.82 | 10.51 | 2522801 | 252561.20 | 5.01% |
| 2026-01-29 | 11.50 | 10.91 | -0.30 | -2.68% | 10.65 | 11.93 | 3518435 | 392819.19 | 6.98% |
| 2026-01-28 | 10.31 | 11.21 | 0.95 | 9.26% | 10.31 | 11.23 | 3005068 | 325004.97 | 5.96% |
| 2026-01-27 | 10.34 | 10.26 | -0.34 | -3.21% | 10.00 | 10.70 | 2571452 | 265129.84 | 5.10% |
| 2026-01-26 | 10.41 | 10.60 | 0.51 | 5.05% | 10.27 | 10.74 | 3102013 | 326953.25 | 6.15% |
| 2026-01-23 | 9.45 | 10.09 | 0.74 | 7.91% | 9.37 | 10.26 | 2626391 | 259671.97 | 5.21% |
| 2026-01-22 | 9.11 | 9.35 | 0.13 | 1.41% | 9.01 | 9.38 | 1620610 | 149237.23 | 3.22% |
| 2026-01-21 | 8.88 | 9.22 | 0.23 | 2.56% | 8.81 | 9.30 | 1805721 | 164941.02 | 3.58% |
| 2026-01-20 | 9.06 | 8.99 | -0.03 | -0.33% | 8.58 | 9.19 | 1921570 | 170115.77 | 3.81% |
| 2026-01-19 | 8.90 | 9.02 | 0.05 | 0.56% | 8.55 | 9.10 | 1967519 | 175040.50 | 3.90% |
| 2026-01-16 | 9.05 | 8.97 | -0.06 | -0.66% | 8.94 | 9.65 | 2704521 | 250446.84 | 5.37% |
| 2026-01-15 | 8.71 | 9.03 | 0.46 | 5.37% | 8.62 | 9.37 | 2864324 | 258154.66 | 5.68% |
| 2026-01-14 | 8.53 | 8.57 | 0.08 | 0.94% | 8.48 | 8.82 | 2176502 | 188194.72 | 4.32% |
| 2026-01-13 | 8.57 | 8.49 | -0.08 | -0.93% | 8.36 | 8.77 | 2077264 | 177030.12 | 4.12% |
| 2026-01-12 | 8.70 | 8.57 | 0.06 | 0.71% | 8.39 | 8.79 | 2418645 | 207098.08 | 4.80% |
| 2026-01-09 | 7.80 | 8.51 | 0.58 | 7.31% | 7.78 | 8.66 | 2924152 | 246818.89 | 5.80% |
| 2026-01-08 | 7.71 | 7.93 | 0.11 | 1.41% | 7.70 | 8.35 | 2203818 | 177264.14 | 4.37% |
| 2026-01-07 | 7.81 | 7.82 | 0.02 | 0.26% | 7.74 | 7.98 | 1745822 | 136934.97 | 3.46% |
| 2026-01-06 | 7.50 | 7.80 | 0.37 | 4.98% | 7.49 | 7.85 | 1945695 | 150091.88 | 3.86% |
| 2026-01-05 | 7.45 | 7.43 | 0.12 | 1.64% | 7.36 | 7.61 | 1298534 | 96775.82 | 2.58% |
| 2025-12-31 | 7.28 | 7.31 | 0.06 | 0.83% | 7.25 | 7.48 | 1161605 | 85602.10 | 2.30% |
| 2025-12-30 | 7.01 | 7.25 | 0.03 | 0.42% | 7.01 | 7.35 | 1206240 | 86597.05 | 2.39% |
| 2025-12-29 | 7.49 | 7.22 | -0.10 | -1.37% | 7.21 | 7.53 | 1456954 | 106525.85 | 2.89% |
| 2025-12-26 | 7.19 | 7.32 | 0.24 | 3.39% | 7.17 | 7.37 | 1586372 | 115648.18 | 3.15% |
| 2025-12-25 | 7.11 | 7.08 | -0.13 | -1.80% | 7.00 | 7.12 | 1018338 | 71940.68 | 2.02% |
| 2025-12-24 | 7.30 | 7.21 | 0.02 | 0.28% | 7.18 | 7.40 | 987577 | 71513.73 | 1.96% |
| 2025-12-23 | 7.18 | 7.19 | -0.01 | -0.14% | 7.15 | 7.34 | 1115805 | 80702.91 | 2.21% |
| 2025-12-22 | 7.23 | 7.20 | 0.01 | 0.14% | 7.15 | 7.29 | 990518 | 71370.72 | 1.97% |
| 2025-12-19 | 7.00 | 7.19 | 0.17 | 2.42% | 6.91 | 7.24 | 1364626 | 97040.72 | 2.71% |
| 2025-12-18 | 6.71 | 7.02 | 0.28 | 4.15% | 6.68 | 7.18 | 1672799 | 117086.48 | 3.32% |
| 2025-12-17 | 6.57 | 6.74 | 0.18 | 2.74% | 6.51 | 6.78 | 991996 | 66120.19 | 1.97% |
| 2025-12-16 | 6.60 | 6.56 | -0.05 | -0.76% | 6.48 | 6.64 | 824799 | 54034.65 | 1.64% |
| 2025-12-15 | 6.60 | 6.61 | -0.07 | -1.05% | 6.54 | 6.71 | 732909 | 48648.88 | 1.45% |
| 2025-12-12 | 6.60 | 6.68 | 0.22 | 3.41% | 6.60 | 6.76 | 1470392 | 98419.08 | 2.92% |
| 2025-12-11 | 6.61 | 6.46 | -0.08 | -1.22% | 6.46 | 6.65 | 778140 | 51040.83 | 1.54% |
| 2025-12-10 | 6.57 | 6.54 | 0.02 | 0.31% | 6.50 | 6.60 | 691850 | 45315.23 | 1.37% |
| 2025-12-09 | 6.72 | 6.52 | -0.23 | -3.41% | 6.47 | 6.72 | 1014935 | 66519.24 | 2.01% |
| 2025-12-08 | 6.76 | 6.75 | -0.03 | -0.44% | 6.62 | 6.79 | 999209 | 66905.25 | 1.98% |
| 2025-12-05 | 6.45 | 6.78 | 0.31 | 4.79% | 6.44 | 6.80 | 1488484 | 99425.68 | 2.95% |
| 2025-12-04 | 6.58 | 6.47 | -0.08 | -1.22% | 6.45 | 6.63 | 667378 | 43575.55 | 1.32% |
| 2025-12-03 | 6.50 | 6.55 | 0.04 | 0.61% | 6.45 | 6.63 | 715580 | 46837.95 | 1.42% |
| 2025-12-02 | 6.50 | 6.51 | -0.02 | -0.31% | 6.39 | 6.53 | 586761 | 37915.43 | 1.16% |
| 2025-12-01 | 6.46 | 6.53 | 0.19 | 3.00% | 6.46 | 6.65 | 1145073 | 75059.85 | 2.27% |
| 2025-11-28 | 6.25 | 6.34 | 0.12 | 1.93% | 6.17 | 6.36 | 668834 | 42109.75 | 1.33% |
| 2025-11-27 | 6.28 | 6.22 | 0.01 | 0.16% | 6.22 | 6.40 | 616678 | 38859.40 | 1.22% |
| 2025-11-26 | 6.28 | 6.21 | -0.07 | -1.11% | 6.20 | 6.35 | 525574 | 32931.48 | 1.04% |
| 2025-11-25 | 6.23 | 6.28 | 0.11 | 1.78% | 6.23 | 6.35 | 662036 | 41641.35 | 1.31% |
| 2025-11-24 | 6.22 | 6.17 | -0.01 | -0.16% | 6.09 | 6.26 | 708905 | 43714.04 | 1.41% |
| 2025-11-21 | 6.54 | 6.18 | -0.47 | -7.07% | 6.16 | 6.55 | 1675251 | 105847.95 | 3.32% |
| 2025-11-20 | 6.47 | 6.65 | 0.17 | 2.62% | 6.45 | 6.86 | 1680916 | 112756.43 | 3.33% |
| 2025-11-19 | 6.39 | 6.48 | 0.12 | 1.89% | 6.35 | 6.54 | 803160 | 51672.79 | 1.59% |
| 2025-11-18 | 6.60 | 6.36 | -0.28 | -4.22% | 6.32 | 6.62 | 1185805 | 76283.53 | 2.35% |
| 2025-11-17 | 6.76 | 6.64 | -0.15 | -2.21% | 6.62 | 6.76 | 886134 | 59096.16 | 1.76% |
| 2025-11-14 | 6.80 | 6.79 | -0.08 | -1.16% | 6.72 | 6.90 | 833085 | 56841.98 | 1.65% |
| 2025-11-13 | 6.80 | 6.87 | 0.14 | 2.08% | 6.75 | 6.94 | 1437998 | 98559.15 | 2.85% |
| 2025-11-12 | 6.66 | 6.73 | 0.05 | 0.75% | 6.60 | 6.82 | 1016835 | 68206.66 | 2.02% |
| 2025-11-11 | 6.71 | 6.68 | 0.01 | 0.15% | 6.58 | 6.83 | 852503 | 56933.62 | 1.69% |
| 2025-11-10 | 6.69 | 6.70 | 0.06 | 0.90% | 6.65 | 6.88 | 917171 | 61815.90 | 1.82% |
| 2025-11-07 | 6.64 | 6.64 | -0.05 | -0.75% | 6.58 | 6.67 | 686912 | 45533.89 | 1.36% |
| 2025-11-06 | 6.46 | 6.69 | 0.22 | 3.40% | 6.46 | 6.75 | 1103076 | 73094.45 | 2.19% |
| 2025-11-05 | 6.38 | 6.47 | 0.02 | 0.31% | 6.33 | 6.51 | 627215 | 40278.39 | 1.24% |
| 2025-11-04 | 6.63 | 6.45 | -0.18 | -2.71% | 6.41 | 6.70 | 879834 | 57405.89 | 1.75% |
| 2025-11-03 | 6.74 | 6.63 | -0.11 | -1.63% | 6.42 | 6.74 | 1135196 | 74339.02 | 2.25% |
| 2025-10-31 | 6.84 | 6.74 | -0.11 | -1.61% | 6.73 | 6.91 | 893155 | 60645.80 | 1.77% |
| 2025-10-30 | 6.80 | 6.85 | -0.02 | -0.29% | 6.79 | 6.94 | 1181520 | 81014.30 | 2.34% |
| 2025-10-29 | 6.55 | 6.87 | 0.34 | 5.21% | 6.55 | 6.89 | 1479339 | 100051.02 | 2.93% |
| 2025-10-28 | 6.66 | 6.53 | -0.16 | -2.39% | 6.51 | 6.67 | 989470 | 65139.97 | 1.96% |
| 2025-10-27 | 6.76 | 6.69 | -0.09 | -1.33% | 6.65 | 6.84 | 1303882 | 87576.82 | 2.59% |
| 2025-10-24 | 6.82 | 6.78 | -0.02 | -0.29% | 6.69 | 6.88 | 878643 | 59431.71 | 1.74% |
| 2025-10-23 | 6.63 | 6.80 | 0.16 | 2.41% | 6.56 | 6.80 | 851054 | 56991.78 | 1.69% |
| 2025-10-22 | 6.60 | 6.64 | -0.09 | -1.34% | 6.50 | 6.72 | 885640 | 58590.88 | 1.76% |
| 2025-10-21 | 6.63 | 6.73 | 0.15 | 2.28% | 6.56 | 6.82 | 1132564 | 76125.26 | 2.25% |
| 2025-10-20 | 6.65 | 6.58 | -0.06 | -0.90% | 6.53 | 6.67 | 985273 | 64953.18 | 1.95% |
| 2025-10-17 | 6.82 | 6.64 | -0.12 | -1.78% | 6.60 | 6.91 | 1393558 | 93907.18 | 2.76% |
| 2025-10-16 | 6.90 | 6.76 | -0.16 | -2.31% | 6.72 | 6.97 | 1324236 | 90563.20 | 2.63% |
| 2025-10-15 | 6.93 | 6.92 | -0.01 | -0.14% | 6.79 | 7.03 | 1674647 | 115544.92 | 3.32% |
| 2025-10-14 | 7.30 | 6.93 | -0.19 | -2.67% | 6.88 | 7.36 | 2704919 | 192562.70 | 5.37% |
| 2025-10-13 | 6.71 | 7.12 | 0.25 | 3.64% | 6.66 | 7.19 | 2973498 | 208526.44 | 5.90% |
驰宏锌锗(600497)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。
