| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 37.82 | 37.32 | 0.12 | 0.32% | 36.48 | 38.37 | 109921 | 41158.79 | 2.38% |
| 2025-04-07 | 38.50 | 37.20 | -3.19 | -7.90% | 36.35 | 40.00 | 159694 | 60733.21 | 3.46% |
| 2025-04-03 | 39.97 | 40.39 | 0.02 | 0.05% | 39.70 | 41.95 | 97639 | 39809.51 | 2.11% |
| 2025-04-02 | 40.32 | 40.37 | -0.19 | -0.47% | 39.96 | 41.22 | 65026 | 26270.38 | 1.41% |
| 2025-04-01 | 39.50 | 40.56 | 1.00 | 2.53% | 39.50 | 41.50 | 125120 | 51026.16 | 2.73% |
| 2025-03-31 | 39.31 | 39.56 | -0.44 | -1.10% | 38.40 | 40.32 | 111942 | 43912.41 | 2.44% |
| 2025-03-28 | 40.66 | 40.00 | -0.97 | -2.37% | 39.88 | 41.78 | 105122 | 42549.69 | 2.29% |
| 2025-03-27 | 41.41 | 40.97 | -0.41 | -0.99% | 40.05 | 42.13 | 209967 | 86286.38 | 4.58% |
| 2025-03-26 | 39.38 | 41.38 | 0.74 | 1.82% | 39.38 | 42.22 | 245628 | 101411.45 | 5.36% |
| 2025-03-25 | 38.52 | 40.64 | 2.26 | 5.89% | 38.45 | 42.22 | 426050 | 177436.95 | 9.30% |
| 2025-03-24 | 38.20 | 38.38 | 0.18 | 0.47% | 37.44 | 38.81 | 140931 | 53602.43 | 3.07% |
| 2025-03-21 | 39.00 | 38.20 | -1.59 | -4.00% | 37.38 | 40.09 | 197506 | 75624.50 | 4.31% |
| 2025-03-20 | 40.08 | 39.79 | -0.29 | -0.72% | 39.38 | 43.00 | 165116 | 67321.28 | 3.60% |
| 2025-03-19 | 39.52 | 40.08 | 0.57 | 1.44% | 38.63 | 40.16 | 109058 | 43115.91 | 2.38% |
| 2025-03-18 | 39.90 | 39.51 | -0.81 | -2.01% | 38.73 | 41.35 | 147351 | 58497.36 | 3.21% |
| 2025-03-17 | 38.60 | 40.32 | 1.12 | 2.86% | 38.57 | 41.10 | 164944 | 66148.61 | 3.60% |
| 2025-03-14 | 40.00 | 39.20 | -1.45 | -3.57% | 37.90 | 40.18 | 193049 | 75030.08 | 4.21% |
| 2025-03-13 | 40.30 | 40.65 | -0.85 | -2.05% | 39.00 | 41.50 | 293477 | 117682.30 | 6.40% |
| 2025-03-12 | 41.60 | 41.50 | 2.41 | 6.17% | 40.30 | 43.00 | 396824 | 165231.52 | 8.66% |
| 2025-03-11 | 34.70 | 39.09 | 3.55 | 9.99% | 34.70 | 39.09 | 177983 | 67687.43 | 3.88% |
| 2025-03-10 | 34.86 | 35.54 | 1.14 | 3.31% | 34.50 | 36.44 | 192748 | 68700.38 | 4.21% |
| 2025-03-07 | 31.68 | 34.40 | 2.41 | 7.53% | 31.68 | 35.19 | 233391 | 80051.11 | 5.09% |
| 2025-03-06 | 31.85 | 31.99 | 0.48 | 1.52% | 31.36 | 32.36 | 81786 | 26085.38 | 1.78% |
| 2025-03-05 | 32.39 | 31.51 | -0.39 | -1.22% | 31.51 | 33.12 | 119002 | 38131.35 | 2.60% |
| 2025-03-04 | 30.10 | 31.90 | 1.61 | 5.32% | 30.01 | 32.30 | 151529 | 47872.05 | 3.31% |
| 2025-03-03 | 30.39 | 30.29 | -0.10 | -0.33% | 30.05 | 31.17 | 69824 | 21328.49 | 1.52% |
| 2025-02-28 | 30.58 | 30.39 | -0.41 | -1.33% | 30.01 | 31.46 | 105492 | 32383.04 | 2.30% |
| 2025-02-27 | 30.57 | 30.80 | 0.06 | 0.20% | 29.70 | 30.89 | 92673 | 28112.37 | 2.02% |
| 2025-02-26 | 29.30 | 30.74 | 1.44 | 4.91% | 29.30 | 31.61 | 157156 | 48441.00 | 3.43% |
| 2025-02-25 | 29.60 | 29.30 | -0.70 | -2.33% | 28.92 | 29.69 | 81363 | 23902.60 | 1.78% |
| 2025-02-24 | 29.13 | 30.00 | 0.87 | 2.99% | 28.77 | 30.67 | 175660 | 52388.08 | 3.83% |
| 2025-02-21 | 28.67 | 29.13 | 0.46 | 1.60% | 28.23 | 29.37 | 198322 | 57331.79 | 4.33% |
| 2025-02-20 | 25.90 | 28.67 | 2.61 | 10.02% | 25.88 | 28.67 | 196311 | 54570.87 | 4.28% |
| 2025-02-19 | 25.40 | 26.06 | 0.61 | 2.40% | 25.32 | 26.15 | 64318 | 16698.53 | 1.40% |
| 2025-02-18 | 25.61 | 25.45 | -0.16 | -0.62% | 25.28 | 26.02 | 58485 | 15031.19 | 1.28% |
| 2025-02-17 | 26.13 | 25.61 | -0.52 | -1.99% | 25.45 | 26.30 | 98416 | 25340.59 | 2.15% |
| 2025-02-14 | 26.96 | 26.13 | -0.84 | -3.11% | 25.74 | 27.06 | 109248 | 28563.49 | 2.38% |
| 2025-02-13 | 27.49 | 26.97 | -0.52 | -1.89% | 26.94 | 27.50 | 55754 | 15092.94 | 1.22% |
| 2025-02-12 | 27.05 | 27.49 | 0.30 | 1.10% | 27.05 | 27.49 | 46530 | 12726.02 | 1.02% |
| 2025-02-11 | 27.97 | 27.19 | -0.85 | -3.03% | 27.03 | 28.01 | 91375 | 25020.38 | 1.99% |
| 2025-02-10 | 27.95 | 28.04 | 0.33 | 1.19% | 27.73 | 28.37 | 54711 | 15307.87 | 1.19% |
| 2025-02-07 | 27.90 | 27.71 | -0.27 | -0.96% | 27.60 | 28.49 | 74063 | 20723.94 | 1.62% |
| 2025-02-06 | 27.11 | 27.98 | 0.91 | 3.36% | 26.92 | 28.28 | 56571 | 15689.16 | 1.23% |
| 2025-02-05 | 27.40 | 27.07 | -0.03 | -0.11% | 27.01 | 27.56 | 31524 | 8573.40 | 0.69% |
| 2025-01-27 | 27.25 | 27.10 | -0.06 | -0.22% | 27.00 | 27.44 | 29940 | 8151.16 | 0.65% |
| 2025-01-24 | 27.64 | 27.16 | -0.45 | -1.63% | 26.98 | 27.78 | 70374 | 19193.78 | 1.54% |
| 2025-01-23 | 27.81 | 27.61 | 0.11 | 0.40% | 27.57 | 28.49 | 42705 | 11985.08 | 0.93% |
| 2025-01-22 | 28.38 | 27.50 | -0.92 | -3.24% | 27.10 | 28.38 | 51367 | 14128.39 | 1.12% |
| 2025-01-21 | 28.91 | 28.42 | -0.32 | -1.11% | 27.90 | 28.98 | 43847 | 12396.08 | 0.96% |
| 2025-01-20 | 28.58 | 28.74 | 0.39 | 1.38% | 28.10 | 29.20 | 37198 | 10677.29 | 0.81% |
| 2025-01-17 | 27.91 | 28.35 | 0.44 | 1.58% | 27.40 | 28.58 | 40709 | 11444.56 | 0.89% |
| 2025-01-16 | 28.44 | 27.91 | -0.32 | -1.13% | 27.77 | 28.67 | 33931 | 9547.60 | 0.74% |
| 2025-01-15 | 28.90 | 28.23 | -0.76 | -2.62% | 28.17 | 29.17 | 31356 | 8965.24 | 0.68% |
| 2025-01-14 | 28.00 | 28.99 | 1.11 | 3.98% | 27.60 | 29.08 | 38032 | 10876.36 | 0.83% |
| 2025-01-13 | 27.66 | 27.88 | 0.04 | 0.14% | 27.13 | 28.10 | 30027 | 8302.51 | 0.66% |
| 2025-01-10 | 28.60 | 27.84 | -0.80 | -2.79% | 27.81 | 29.19 | 40643 | 11551.50 | 0.89% |
| 2025-01-09 | 27.16 | 28.64 | 1.06 | 3.84% | 27.16 | 29.05 | 76277 | 21805.00 | 1.66% |
| 2025-01-08 | 27.92 | 27.58 | -0.63 | -2.23% | 26.81 | 28.09 | 45556 | 12478.03 | 0.99% |
| 2025-01-07 | 27.69 | 28.21 | 0.49 | 1.77% | 27.69 | 28.85 | 39011 | 11034.04 | 0.85% |
| 2025-01-06 | 28.20 | 27.72 | -0.20 | -0.72% | 27.28 | 28.35 | 49434 | 13721.69 | 1.08% |
| 2025-01-03 | 28.90 | 27.92 | -0.99 | -3.42% | 27.85 | 29.36 | 69932 | 19949.74 | 1.53% |
| 2025-01-02 | 30.36 | 28.91 | -1.59 | -5.21% | 28.61 | 30.47 | 69070 | 20401.81 | 1.51% |
| 2024-12-31 | 31.58 | 30.50 | -1.10 | -3.48% | 30.35 | 31.86 | 69966 | 21606.47 | 1.53% |
| 2024-12-30 | 31.42 | 31.60 | -0.57 | -1.77% | 30.58 | 32.10 | 125582 | 39482.65 | 2.74% |
| 2024-12-27 | 31.17 | 32.17 | 2.48 | 8.35% | 31.17 | 32.66 | 169271 | 54799.31 | 3.69% |
| 2024-12-26 | 29.00 | 29.69 | 0.58 | 1.99% | 28.95 | 30.12 | 59219 | 17605.13 | 1.29% |
| 2024-12-25 | 29.67 | 29.11 | -0.56 | -1.89% | 28.87 | 29.85 | 38756 | 11327.67 | 0.85% |
| 2024-12-24 | 28.96 | 29.67 | 0.81 | 2.81% | 28.43 | 29.88 | 52401 | 15285.40 | 1.14% |
| 2024-12-23 | 29.97 | 28.86 | -1.21 | -4.02% | 28.80 | 30.07 | 57574 | 16781.51 | 1.26% |
| 2024-12-20 | 29.96 | 30.07 | 0.03 | 0.10% | 29.81 | 30.75 | 40775 | 12305.60 | 0.89% |
| 2024-12-19 | 29.34 | 30.04 | 0.45 | 1.52% | 28.79 | 30.20 | 47199 | 13900.00 | 1.03% |
| 2024-12-18 | 29.76 | 29.59 | -0.32 | -1.07% | 29.30 | 30.24 | 40750 | 12152.57 | 0.89% |
| 2024-12-17 | 30.00 | 29.91 | -0.15 | -0.50% | 29.75 | 30.69 | 43576 | 13158.85 | 0.95% |
| 2024-12-16 | 31.08 | 30.06 | -1.14 | -3.65% | 30.00 | 31.20 | 64830 | 19653.11 | 1.41% |
| 2024-12-13 | 32.58 | 31.20 | -1.58 | -4.82% | 31.20 | 32.70 | 64783 | 20518.33 | 1.41% |
| 2024-12-12 | 31.84 | 32.78 | 0.83 | 2.60% | 31.75 | 33.05 | 90031 | 29473.43 | 1.96% |
| 2024-12-11 | 31.28 | 31.95 | 0.63 | 2.01% | 30.86 | 31.98 | 57068 | 17972.98 | 1.25% |
| 2024-12-10 | 31.53 | 31.32 | 0.71 | 2.32% | 31.00 | 31.93 | 88996 | 27970.54 | 1.94% |
| 2024-12-09 | 31.28 | 30.61 | -0.94 | -2.98% | 30.50 | 31.80 | 63203 | 19601.32 | 1.38% |
| 2024-12-06 | 31.80 | 31.55 | 0.01 | 0.03% | 30.89 | 32.17 | 73866 | 23283.68 | 1.61% |
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。
