| 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 | 39.35 | 40.48 | 1.45 | 3.72% | 39.10 | 40.67 | 155845 | 62502.75 | 3.28% |
| 2026-02-02 | 38.98 | 39.03 | -0.17 | -0.43% | 38.93 | 39.93 | 138343 | 54471.23 | 2.91% |
| 2026-01-30 | 38.61 | 39.20 | 0.27 | 0.69% | 37.60 | 39.70 | 211804 | 81747.48 | 4.45% |
| 2026-01-29 | 41.64 | 38.93 | -4.33 | -10.01% | 38.93 | 41.71 | 393213 | 157947.89 | 8.27% |
| 2026-01-28 | 42.80 | 43.26 | 0.60 | 1.41% | 41.73 | 43.53 | 273391 | 116547.83 | 5.75% |
| 2026-01-27 | 40.97 | 42.66 | 1.32 | 3.19% | 40.01 | 43.34 | 258953 | 108248.48 | 5.45% |
| 2026-01-26 | 43.05 | 41.34 | -0.78 | -1.85% | 40.66 | 43.53 | 257674 | 107796.80 | 5.42% |
| 2026-01-23 | 40.10 | 42.12 | 2.37 | 5.96% | 39.75 | 42.75 | 345447 | 143135.83 | 7.26% |
| 2026-01-22 | 39.67 | 39.75 | 0.11 | 0.28% | 39.27 | 40.50 | 159182 | 63495.74 | 3.35% |
| 2026-01-21 | 38.18 | 39.64 | 1.09 | 2.83% | 38.16 | 40.10 | 200350 | 79338.60 | 4.21% |
| 2026-01-20 | 39.78 | 38.55 | -1.24 | -3.12% | 37.85 | 40.17 | 201648 | 77927.02 | 4.24% |
| 2026-01-19 | 39.37 | 39.79 | 0.26 | 0.66% | 39.03 | 40.88 | 185045 | 74095.48 | 3.89% |
| 2026-01-16 | 39.00 | 39.53 | 0.68 | 1.75% | 38.30 | 40.78 | 218800 | 86102.46 | 4.60% |
| 2026-01-15 | 39.30 | 38.85 | -0.93 | -2.34% | 38.18 | 39.66 | 213115 | 82698.60 | 4.48% |
| 2026-01-14 | 39.52 | 39.78 | 0.26 | 0.66% | 38.73 | 41.12 | 339253 | 135875.19 | 7.13% |
| 2026-01-13 | 42.08 | 39.52 | -2.78 | -6.57% | 38.91 | 42.10 | 396146 | 157529.56 | 8.33% |
| 2026-01-12 | 39.41 | 42.30 | 2.89 | 7.33% | 39.39 | 42.50 | 467847 | 191893.14 | 9.84% |
| 2026-01-09 | 38.00 | 39.41 | 2.31 | 6.23% | 37.87 | 40.81 | 522241 | 206394.22 | 10.98% |
| 2026-01-08 | 35.85 | 37.10 | 1.02 | 2.83% | 35.73 | 37.34 | 270053 | 99369.30 | 5.68% |
| 2026-01-07 | 36.50 | 36.08 | -0.30 | -0.82% | 35.78 | 36.50 | 164983 | 59446.30 | 3.47% |
| 2026-01-06 | 35.94 | 36.38 | 0.46 | 1.28% | 35.70 | 36.58 | 227170 | 82110.79 | 4.78% |
| 2026-01-05 | 35.50 | 35.92 | 0.60 | 1.70% | 35.20 | 36.23 | 226494 | 80902.04 | 4.76% |
| 2025-12-31 | 35.05 | 35.32 | 0.06 | 0.17% | 34.98 | 35.77 | 156857 | 55469.14 | 3.30% |
| 2025-12-30 | 36.15 | 35.26 | -1.11 | -3.05% | 35.22 | 36.15 | 209280 | 74493.35 | 4.40% |
| 2025-12-29 | 36.88 | 36.37 | -0.20 | -0.55% | 36.04 | 37.05 | 226171 | 82527.79 | 4.76% |
| 2025-12-26 | 36.26 | 36.57 | 0.12 | 0.33% | 35.86 | 36.80 | 304090 | 110185.44 | 6.39% |
| 2025-12-25 | 36.45 | 36.45 | 0.31 | 0.86% | 36.11 | 37.50 | 494017 | 181954.27 | 10.39% |
| 2025-12-24 | 32.69 | 36.14 | 3.29 | 10.02% | 32.63 | 36.14 | 448129 | 157715.73 | 9.42% |
| 2025-12-23 | 32.99 | 32.85 | -0.21 | -0.64% | 32.64 | 33.23 | 94942 | 31213.50 | 2.00% |
| 2025-12-22 | 33.20 | 33.06 | 0.24 | 0.73% | 32.57 | 33.56 | 152388 | 50447.36 | 3.20% |
| 2025-12-19 | 31.49 | 32.82 | 1.44 | 4.59% | 31.41 | 32.84 | 169826 | 54936.23 | 3.57% |
| 2025-12-18 | 31.49 | 31.38 | -0.11 | -0.35% | 31.30 | 31.94 | 73259 | 23202.60 | 1.54% |
| 2025-12-17 | 31.32 | 31.49 | 0.15 | 0.48% | 30.61 | 31.50 | 81515 | 25331.41 | 1.71% |
| 2025-12-16 | 32.20 | 31.34 | -1.09 | -3.36% | 31.25 | 32.43 | 100302 | 31626.18 | 2.11% |
| 2025-12-15 | 32.46 | 32.43 | -0.34 | -1.04% | 32.42 | 32.95 | 80895 | 26355.69 | 1.70% |
| 2025-12-12 | 32.18 | 32.77 | 0.41 | 1.27% | 32.12 | 33.10 | 136498 | 44755.90 | 2.87% |
| 2025-12-11 | 32.76 | 32.36 | -0.40 | -1.22% | 32.36 | 33.03 | 108208 | 35347.32 | 2.28% |
| 2025-12-10 | 33.00 | 32.76 | 0.04 | 0.12% | 32.26 | 33.18 | 139866 | 45790.16 | 2.94% |
| 2025-12-09 | 31.90 | 32.72 | 0.83 | 2.60% | 31.90 | 33.33 | 195961 | 64194.37 | 4.12% |
| 2025-12-08 | 32.30 | 31.89 | 0.22 | 0.69% | 31.87 | 32.63 | 169069 | 54454.64 | 3.56% |
| 2025-12-05 | 30.93 | 31.67 | 0.84 | 2.72% | 30.73 | 31.76 | 120931 | 38002.74 | 2.54% |
| 2025-12-04 | 30.37 | 30.83 | 0.34 | 1.12% | 30.28 | 30.99 | 61607 | 18919.86 | 1.30% |
| 2025-12-03 | 30.72 | 30.49 | -0.22 | -0.72% | 30.11 | 30.86 | 64184 | 19560.36 | 1.35% |
| 2025-12-02 | 31.04 | 30.71 | -0.27 | -0.87% | 30.60 | 31.15 | 59828 | 18391.85 | 1.26% |
| 2025-12-01 | 31.30 | 30.98 | -0.12 | -0.39% | 30.89 | 31.36 | 72296 | 22454.88 | 1.52% |
| 2025-11-28 | 30.60 | 31.10 | 0.53 | 1.73% | 30.44 | 31.16 | 64609 | 19927.27 | 1.36% |
| 2025-11-27 | 30.81 | 30.57 | -0.24 | -0.78% | 30.55 | 30.95 | 38529 | 11831.74 | 0.81% |
| 2025-11-26 | 31.26 | 30.81 | -0.52 | -1.66% | 30.70 | 31.34 | 61598 | 19071.91 | 1.30% |
| 2025-11-25 | 31.60 | 31.33 | 0.02 | 0.06% | 30.92 | 31.74 | 104772 | 32915.06 | 2.20% |
| 2025-11-24 | 30.40 | 31.31 | 0.93 | 3.06% | 30.40 | 31.35 | 70209 | 21711.90 | 1.48% |
| 2025-11-21 | 30.40 | 30.38 | -0.34 | -1.11% | 29.98 | 30.73 | 71659 | 21714.54 | 1.51% |
| 2025-11-20 | 31.68 | 30.72 | -0.85 | -2.69% | 30.66 | 31.78 | 76024 | 23583.17 | 1.60% |
| 2025-11-19 | 31.64 | 31.57 | -0.26 | -0.82% | 31.40 | 31.96 | 45561 | 14393.20 | 0.96% |
| 2025-11-18 | 31.79 | 31.83 | -0.04 | -0.13% | 31.67 | 32.30 | 55144 | 17612.89 | 1.16% |
| 2025-11-17 | 31.43 | 31.87 | 0.60 | 1.92% | 31.43 | 32.16 | 92556 | 29519.77 | 1.95% |
| 2025-11-14 | 31.34 | 31.27 | -0.15 | -0.48% | 31.14 | 31.63 | 59347 | 18606.31 | 1.25% |
| 2025-11-13 | 31.45 | 31.42 | -0.18 | -0.57% | 31.32 | 31.76 | 76049 | 23966.01 | 1.60% |
| 2025-11-12 | 33.10 | 31.60 | -1.56 | -4.70% | 31.00 | 33.10 | 182101 | 57751.36 | 3.83% |
| 2025-11-11 | 33.70 | 33.16 | -0.39 | -1.16% | 33.08 | 33.75 | 74613 | 24841.08 | 1.57% |
| 2025-11-10 | 33.42 | 33.55 | 0.16 | 0.48% | 33.09 | 33.63 | 52502 | 17510.63 | 1.10% |
| 2025-11-07 | 33.33 | 33.39 | -0.08 | -0.24% | 33.06 | 33.63 | 59278 | 19803.12 | 1.25% |
| 2025-11-06 | 33.55 | 33.47 | -0.07 | -0.21% | 33.15 | 33.65 | 62406 | 20837.34 | 1.31% |
| 2025-11-05 | 33.00 | 33.54 | 0.12 | 0.36% | 32.92 | 33.67 | 78661 | 26235.26 | 1.65% |
| 2025-11-04 | 33.85 | 33.42 | -0.73 | -2.14% | 33.21 | 34.47 | 113849 | 38227.32 | 2.39% |
| 2025-11-03 | 35.25 | 34.15 | -1.08 | -3.07% | 33.88 | 35.31 | 145652 | 49909.94 | 3.06% |
| 2025-10-31 | 35.28 | 35.23 | -0.18 | -0.51% | 34.53 | 35.40 | 141496 | 49436.17 | 2.98% |
| 2025-10-30 | 37.97 | 35.41 | -3.82 | -9.74% | 35.31 | 37.97 | 356774 | 128881.73 | 7.50% |
| 2025-10-29 | 39.30 | 39.23 | 0.02 | 0.05% | 38.89 | 39.60 | 110453 | 43272.57 | 2.32% |
| 2025-10-28 | 38.82 | 39.21 | 0.27 | 0.69% | 38.40 | 39.54 | 141068 | 55320.07 | 2.97% |
| 2025-10-27 | 37.50 | 38.94 | 1.77 | 4.76% | 37.50 | 39.19 | 210793 | 81606.82 | 4.43% |
| 2025-10-24 | 35.95 | 37.17 | 1.35 | 3.77% | 35.95 | 37.50 | 154027 | 56910.36 | 3.24% |
| 2025-10-23 | 35.67 | 35.82 | 0.17 | 0.48% | 34.67 | 35.90 | 66302 | 23319.55 | 1.39% |
| 2025-10-22 | 36.71 | 35.65 | -1.29 | -3.49% | 35.58 | 36.74 | 109919 | 39509.18 | 2.31% |
| 2025-10-21 | 36.67 | 36.94 | 0.42 | 1.15% | 36.51 | 37.60 | 95510 | 35339.41 | 2.01% |
| 2025-10-20 | 37.07 | 36.52 | -0.22 | -0.60% | 36.26 | 37.69 | 101030 | 37314.53 | 2.12% |
| 2025-10-17 | 39.01 | 36.74 | -3.25 | -8.13% | 36.70 | 39.60 | 184272 | 69825.96 | 3.87% |
| 2025-10-16 | 38.56 | 39.99 | 1.43 | 3.71% | 38.49 | 40.75 | 191186 | 76196.91 | 4.02% |
| 2025-10-15 | 37.93 | 38.56 | 0.63 | 1.66% | 37.30 | 38.60 | 75562 | 28854.33 | 1.59% |
| 2025-10-14 | 39.20 | 37.93 | -1.27 | -3.24% | 37.70 | 39.75 | 109216 | 42207.36 | 2.30% |
| 2025-10-13 | 37.50 | 39.20 | 0.51 | 1.32% | 37.30 | 39.37 | 92621 | 35975.77 | 1.95% |
火炬电子(603678)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。
