| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 38.60 | 41.25 | 2.18 | 5.58% | 38.50 | 42.98 | 1772704 | 741493.62 | 13.94% |
| 2026-02-05 | 39.90 | 39.07 | -1.76 | -4.31% | 38.40 | 40.73 | 808344 | 318430.06 | 6.36% |
| 2026-02-04 | 41.51 | 40.83 | -1.55 | -3.66% | 39.90 | 42.48 | 1104403 | 450654.09 | 8.68% |
| 2026-02-03 | 40.16 | 42.38 | 3.00 | 7.62% | 39.80 | 42.38 | 1265504 | 521458.59 | 9.95% |
| 2026-02-02 | 40.60 | 39.38 | -0.22 | -0.56% | 39.25 | 42.28 | 1168701 | 476437.44 | 9.19% |
| 2026-01-30 | 39.04 | 39.60 | 0.00 | 0.00% | 37.59 | 40.72 | 1025531 | 400706.41 | 8.06% |
| 2026-01-29 | 39.67 | 39.60 | -0.79 | -1.96% | 39.47 | 41.25 | 997499 | 402092.97 | 7.84% |
| 2026-01-28 | 41.70 | 40.39 | 0.51 | 1.28% | 39.01 | 42.00 | 1357952 | 547775.81 | 10.68% |
| 2026-01-27 | 39.92 | 39.88 | -0.29 | -0.72% | 38.90 | 41.56 | 973153 | 387050.91 | 7.65% |
| 2026-01-26 | 42.00 | 40.17 | -1.65 | -3.95% | 39.51 | 42.86 | 1623200 | 666885.12 | 12.76% |
| 2026-01-23 | 38.70 | 41.82 | 3.80 | 9.99% | 38.70 | 41.82 | 1142897 | 464589.88 | 8.99% |
| 2026-01-22 | 36.70 | 38.02 | 1.43 | 3.91% | 36.16 | 38.32 | 1304108 | 488177.97 | 10.26% |
| 2026-01-21 | 37.11 | 36.59 | -0.48 | -1.29% | 36.38 | 37.99 | 957558 | 354216.75 | 7.53% |
| 2026-01-20 | 40.00 | 37.07 | -2.24 | -5.70% | 36.38 | 40.60 | 1556526 | 587757.75 | 12.24% |
| 2026-01-19 | 39.09 | 39.31 | 0.29 | 0.74% | 38.28 | 40.71 | 1631264 | 646116.31 | 12.83% |
| 2026-01-16 | 38.76 | 39.02 | -4.05 | -9.40% | 38.76 | 41.02 | 2566710 | 1018400.25 | 20.18% |
| 2026-01-15 | 43.07 | 43.07 | -4.79 | -10.01% | 43.07 | 43.07 | 249840 | 107606.09 | 1.96% |
| 2026-01-14 | 45.88 | 47.86 | 3.54 | 7.99% | 40.42 | 48.75 | 3616828 | 1667813.62 | 28.44% |
| 2026-01-13 | 47.10 | 44.32 | 1.50 | 3.50% | 39.62 | 47.10 | 3079596 | 1391555.25 | 24.22% |
| 2026-01-12 | 42.30 | 42.82 | 3.89 | 9.99% | 42.28 | 42.82 | 482051 | 205935.62 | 3.79% |
| 2026-01-09 | 38.50 | 38.93 | 1.43 | 3.81% | 37.07 | 40.45 | 2175894 | 841494.19 | 17.11% |
| 2026-01-08 | 35.97 | 37.50 | 0.80 | 2.18% | 35.24 | 38.34 | 2077732 | 769169.75 | 16.34% |
| 2026-01-07 | 34.68 | 36.70 | 1.42 | 4.02% | 34.01 | 38.36 | 2403312 | 875478.75 | 18.90% |
| 2026-01-06 | 35.98 | 35.28 | -0.01 | -0.03% | 33.48 | 36.87 | 2778518 | 975038.25 | 21.85% |
| 2026-01-05 | 33.81 | 35.29 | 3.21 | 10.01% | 32.58 | 35.29 | 1346361 | 459285.72 | 10.59% |
| 2025-12-31 | 29.89 | 32.08 | 2.92 | 10.01% | 29.89 | 32.08 | 1343975 | 427237.44 | 10.57% |
| 2025-12-30 | 30.09 | 29.16 | -1.31 | -4.30% | 28.89 | 31.15 | 1407901 | 418895.62 | 11.07% |
| 2025-12-29 | 30.50 | 30.47 | 1.02 | 3.46% | 30.08 | 31.74 | 1587196 | 486827.78 | 12.48% |
| 2025-12-26 | 27.70 | 29.45 | 1.58 | 5.67% | 27.60 | 30.36 | 1787250 | 519298.91 | 14.05% |
| 2025-12-25 | 27.50 | 27.87 | 0.12 | 0.43% | 27.45 | 28.52 | 920946 | 258208.20 | 7.24% |
| 2025-12-24 | 27.01 | 27.75 | 0.35 | 1.28% | 26.73 | 27.81 | 725128 | 199059.39 | 5.70% |
| 2025-12-23 | 28.31 | 27.40 | -1.15 | -4.03% | 27.02 | 28.58 | 1040515 | 288008.16 | 8.18% |
| 2025-12-22 | 27.83 | 28.55 | 0.97 | 3.52% | 27.60 | 29.33 | 1474533 | 423073.06 | 11.60% |
| 2025-12-19 | 26.58 | 27.58 | 1.27 | 4.83% | 26.10 | 28.49 | 1478198 | 402700.34 | 11.62% |
| 2025-12-18 | 27.00 | 26.31 | -0.39 | -1.46% | 26.21 | 27.18 | 1052919 | 281034.72 | 8.26% |
| 2025-12-17 | 25.60 | 26.70 | 1.39 | 5.49% | 25.48 | 26.80 | 1134914 | 297064.88 | 8.90% |
| 2025-12-16 | 26.20 | 25.31 | -1.46 | -5.45% | 25.08 | 26.39 | 856071 | 219007.89 | 6.72% |
| 2025-12-15 | 26.04 | 26.77 | 0.29 | 1.10% | 25.67 | 27.27 | 1258443 | 332525.38 | 9.87% |
| 2025-12-12 | 25.28 | 26.48 | 1.08 | 4.25% | 25.01 | 26.90 | 1431662 | 373579.12 | 11.23% |
| 2025-12-11 | 25.08 | 25.40 | 0.52 | 2.09% | 24.58 | 25.82 | 1202070 | 303847.72 | 9.43% |
| 2025-12-10 | 24.50 | 24.88 | 0.25 | 1.02% | 24.11 | 25.08 | 646101 | 159109.69 | 5.07% |
| 2025-12-09 | 24.80 | 24.63 | -0.22 | -0.89% | 24.31 | 24.99 | 819761 | 202682.20 | 6.43% |
| 2025-12-08 | 23.29 | 24.85 | 1.88 | 8.18% | 23.27 | 25.26 | 1336011 | 330550.53 | 10.48% |
| 2025-12-05 | 22.51 | 22.97 | 0.44 | 1.95% | 22.35 | 23.06 | 418725 | 95755.61 | 3.28% |
| 2025-12-04 | 22.67 | 22.53 | -0.19 | -0.84% | 22.20 | 22.67 | 305824 | 68649.58 | 2.40% |
| 2025-12-03 | 23.10 | 22.72 | -0.20 | -0.87% | 22.70 | 23.30 | 314493 | 72098.03 | 2.47% |
| 2025-12-02 | 23.35 | 22.92 | -0.82 | -3.45% | 22.86 | 23.74 | 533256 | 122794.06 | 4.44% |
| 2025-12-01 | 22.99 | 23.74 | 0.88 | 3.85% | 22.91 | 23.85 | 558076 | 131434.50 | 4.64% |
| 2025-11-28 | 22.84 | 22.86 | -0.06 | -0.26% | 22.67 | 22.99 | 202422 | 46253.45 | 1.68% |
| 2025-11-27 | 23.05 | 22.92 | -0.38 | -1.63% | 22.90 | 23.39 | 420350 | 97359.07 | 3.50% |
| 2025-11-26 | 22.83 | 23.30 | 0.47 | 2.06% | 22.64 | 24.10 | 574455 | 133989.12 | 4.78% |
| 2025-11-25 | 22.20 | 22.83 | 0.74 | 3.35% | 22.16 | 23.03 | 373397 | 85107.80 | 3.11% |
| 2025-11-24 | 21.82 | 22.09 | 0.48 | 2.22% | 21.67 | 22.18 | 210834 | 46264.25 | 1.75% |
| 2025-11-21 | 21.95 | 21.61 | -0.97 | -4.30% | 21.58 | 22.19 | 290934 | 63547.46 | 2.42% |
| 2025-11-20 | 22.93 | 22.58 | -0.20 | -0.88% | 22.55 | 23.05 | 168630 | 38279.27 | 1.42% |
| 2025-11-19 | 23.01 | 22.78 | -0.28 | -1.21% | 22.52 | 23.14 | 220806 | 50255.70 | 1.86% |
| 2025-11-18 | 23.08 | 23.06 | -0.06 | -0.26% | 22.88 | 23.27 | 168845 | 38969.90 | 1.43% |
| 2025-11-17 | 23.01 | 23.12 | 0.00 | 0.00% | 22.88 | 23.26 | 192803 | 44462.84 | 1.63% |
| 2025-11-14 | 23.40 | 23.12 | -0.38 | -1.62% | 23.12 | 23.45 | 184438 | 42903.67 | 1.56% |
| 2025-11-13 | 23.32 | 23.50 | 0.10 | 0.43% | 23.11 | 23.52 | 188254 | 43937.00 | 1.59% |
| 2025-11-12 | 23.71 | 23.40 | -0.43 | -1.80% | 23.28 | 23.78 | 205571 | 48244.08 | 1.74% |
| 2025-11-11 | 24.14 | 23.83 | -0.30 | -1.24% | 23.73 | 24.28 | 215547 | 51594.34 | 1.82% |
| 2025-11-10 | 24.33 | 24.13 | -0.20 | -0.82% | 23.91 | 24.61 | 282091 | 68189.82 | 2.38% |
| 2025-11-07 | 24.10 | 24.33 | 0.08 | 0.33% | 23.92 | 24.44 | 288281 | 69763.77 | 2.43% |
| 2025-11-06 | 23.86 | 24.25 | 0.49 | 2.06% | 23.79 | 24.26 | 349571 | 84338.14 | 2.95% |
| 2025-11-05 | 23.50 | 23.76 | -0.05 | -0.21% | 23.42 | 23.93 | 203932 | 48329.88 | 1.72% |
| 2025-11-04 | 24.28 | 23.81 | -0.47 | -1.94% | 23.60 | 24.28 | 253369 | 60525.52 | 2.14% |
| 2025-11-03 | 24.19 | 24.28 | -0.03 | -0.12% | 23.85 | 24.31 | 282718 | 68060.23 | 2.39% |
| 2025-10-31 | 25.10 | 24.31 | -0.78 | -3.11% | 24.26 | 25.15 | 483008 | 118608.80 | 4.08% |
| 2025-10-30 | 26.49 | 25.09 | -1.16 | -4.42% | 25.00 | 26.49 | 538411 | 137127.05 | 4.54% |
| 2025-10-29 | 26.35 | 26.25 | 0.01 | 0.04% | 25.91 | 26.46 | 285555 | 74780.57 | 2.41% |
| 2025-10-28 | 26.13 | 26.24 | -0.01 | -0.04% | 26.08 | 26.52 | 325996 | 85682.90 | 2.75% |
| 2025-10-27 | 25.71 | 26.25 | 0.69 | 2.70% | 25.71 | 26.40 | 413974 | 108339.01 | 3.49% |
| 2025-10-24 | 25.33 | 25.56 | 0.46 | 1.83% | 25.20 | 25.66 | 348507 | 88838.52 | 2.94% |
| 2025-10-23 | 25.60 | 25.10 | -0.57 | -2.22% | 24.45 | 25.66 | 383304 | 95013.99 | 3.24% |
| 2025-10-22 | 25.96 | 25.67 | -0.48 | -1.84% | 25.57 | 25.99 | 250679 | 64575.75 | 2.12% |
| 2025-10-21 | 25.66 | 26.15 | 0.32 | 1.24% | 25.49 | 26.39 | 381088 | 99138.23 | 3.22% |
| 2025-10-20 | 25.90 | 25.83 | 0.28 | 1.10% | 25.57 | 26.60 | 348638 | 90666.75 | 2.94% |
| 2025-10-17 | 27.15 | 25.55 | -1.07 | -4.02% | 25.51 | 27.29 | 470607 | 123545.82 | 3.97% |
| 2025-10-16 | 26.38 | 26.62 | 0.37 | 1.41% | 26.04 | 27.15 | 579614 | 154690.27 | 4.89% |
烽火通信(600498)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。
