| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 36.55 | 36.77 | 0.30 | 0.82% | 36.01 | 37.00 | 68803 | 25180.57 | 1.45% |
| 2025-07-31 | 37.36 | 36.47 | -0.98 | -2.62% | 36.40 | 37.65 | 143179 | 52751.74 | 3.01% |
| 2025-07-30 | 38.97 | 37.45 | -1.51 | -3.88% | 37.36 | 39.00 | 120379 | 45801.30 | 2.53% |
| 2025-07-29 | 37.30 | 38.96 | 1.59 | 4.25% | 37.13 | 38.98 | 140094 | 53651.00 | 2.95% |
| 2025-07-28 | 36.94 | 37.37 | 0.57 | 1.55% | 36.90 | 38.20 | 98049 | 36912.34 | 2.06% |
| 2025-07-25 | 36.87 | 36.80 | -0.02 | -0.05% | 36.60 | 37.53 | 80893 | 29956.62 | 1.70% |
| 2025-07-24 | 36.20 | 36.82 | 0.51 | 1.40% | 36.20 | 37.04 | 61213 | 22446.64 | 1.29% |
| 2025-07-23 | 37.29 | 36.31 | -1.01 | -2.71% | 36.22 | 37.29 | 89233 | 32642.35 | 1.88% |
| 2025-07-22 | 37.30 | 37.32 | 0.15 | 0.40% | 37.00 | 38.08 | 85841 | 32211.92 | 1.81% |
| 2025-07-21 | 36.87 | 37.17 | 0.29 | 0.79% | 36.78 | 37.64 | 68811 | 25616.85 | 1.45% |
| 2025-07-18 | 36.91 | 36.88 | -0.11 | -0.30% | 36.61 | 37.37 | 80892 | 29905.88 | 1.70% |
| 2025-07-17 | 35.90 | 36.99 | 0.89 | 2.47% | 35.23 | 37.60 | 124458 | 45312.66 | 2.62% |
| 2025-07-16 | 36.90 | 36.10 | -0.86 | -2.33% | 35.99 | 37.32 | 95403 | 34811.44 | 2.01% |
| 2025-07-15 | 36.63 | 36.96 | 0.38 | 1.04% | 36.36 | 37.08 | 63073 | 23193.85 | 1.33% |
| 2025-07-14 | 37.59 | 36.58 | -1.01 | -2.69% | 36.56 | 37.60 | 99570 | 36614.18 | 2.09% |
| 2025-07-11 | 36.70 | 37.59 | 0.46 | 1.24% | 36.69 | 37.85 | 87936 | 32884.27 | 1.85% |
| 2025-07-10 | 37.36 | 37.13 | 0.60 | 1.64% | 36.87 | 37.69 | 106523 | 39685.16 | 2.24% |
| 2025-07-09 | 36.92 | 36.53 | -0.61 | -1.64% | 36.47 | 37.66 | 56670 | 20971.53 | 1.19% |
| 2025-07-08 | 36.52 | 37.14 | 0.62 | 1.70% | 36.41 | 37.80 | 121619 | 45093.04 | 2.56% |
| 2025-07-07 | 36.67 | 36.52 | -0.18 | -0.49% | 36.45 | 37.31 | 43332 | 15941.37 | 0.91% |
| 2025-07-04 | 36.60 | 36.70 | -0.01 | -0.03% | 36.31 | 37.10 | 53293 | 19546.51 | 1.12% |
| 2025-07-03 | 37.22 | 36.71 | -0.48 | -1.29% | 36.51 | 37.99 | 59008 | 21854.31 | 1.24% |
| 2025-07-02 | 37.99 | 37.19 | -0.85 | -2.23% | 37.04 | 38.09 | 47401 | 17762.90 | 1.00% |
| 2025-07-01 | 37.80 | 38.04 | 0.01 | 0.03% | 37.50 | 38.50 | 62260 | 23634.41 | 1.31% |
| 2025-06-30 | 37.28 | 38.03 | 0.84 | 2.26% | 37.28 | 39.36 | 122106 | 46957.03 | 2.57% |
| 2025-06-27 | 36.86 | 37.19 | 0.60 | 1.64% | 36.62 | 37.68 | 58960 | 22012.74 | 1.24% |
| 2025-06-26 | 37.90 | 36.59 | -1.03 | -2.74% | 36.50 | 38.15 | 97874 | 36574.86 | 2.06% |
| 2025-06-25 | 36.20 | 37.62 | 1.49 | 4.12% | 36.20 | 37.88 | 142005 | 53003.59 | 2.99% |
| 2025-06-24 | 34.72 | 36.13 | 1.19 | 3.41% | 34.06 | 36.20 | 124420 | 44012.09 | 2.62% |
| 2025-06-23 | 33.37 | 34.94 | 1.24 | 3.68% | 33.31 | 35.20 | 96148 | 32864.46 | 2.02% |
| 2025-06-20 | 33.60 | 33.70 | 0.10 | 0.30% | 32.98 | 33.78 | 56132 | 18723.95 | 1.18% |
| 2025-06-19 | 34.03 | 33.60 | -0.70 | -2.04% | 33.25 | 34.22 | 50087 | 16850.04 | 1.05% |
| 2025-06-18 | 33.93 | 34.30 | 0.30 | 0.88% | 33.77 | 34.53 | 43125 | 14731.84 | 0.91% |
| 2025-06-17 | 34.24 | 34.00 | -0.24 | -0.70% | 33.95 | 34.60 | 57118 | 19532.04 | 1.20% |
| 2025-06-16 | 35.48 | 34.24 | -1.24 | -3.49% | 33.81 | 35.94 | 98414 | 33949.01 | 2.07% |
| 2025-06-13 | 35.30 | 35.48 | 0.42 | 1.20% | 35.01 | 35.65 | 54536 | 19276.82 | 1.15% |
| 2025-06-12 | 34.34 | 35.06 | 0.55 | 1.59% | 34.16 | 35.68 | 56096 | 19736.86 | 1.18% |
| 2025-06-11 | 34.34 | 34.51 | 0.16 | 0.47% | 34.02 | 34.69 | 33185 | 11438.65 | 0.70% |
| 2025-06-10 | 35.21 | 34.35 | -0.99 | -2.80% | 33.76 | 35.21 | 93692 | 32085.38 | 1.97% |
| 2025-06-09 | 35.53 | 35.34 | -0.19 | -0.53% | 35.18 | 36.00 | 52308 | 18585.36 | 1.10% |
| 2025-06-06 | 35.85 | 35.53 | -0.12 | -0.34% | 35.35 | 36.53 | 53242 | 19160.22 | 1.12% |
| 2025-06-05 | 35.55 | 35.65 | 0.11 | 0.31% | 35.19 | 36.15 | 48347 | 17214.53 | 1.02% |
| 2025-06-04 | 35.55 | 35.54 | -0.16 | -0.45% | 35.06 | 35.78 | 33539 | 11885.43 | 0.71% |
| 2025-06-03 | 36.18 | 35.70 | -0.44 | -1.22% | 35.53 | 36.45 | 44498 | 15943.40 | 0.94% |
| 2025-05-30 | 34.90 | 36.14 | 1.16 | 3.32% | 34.70 | 36.70 | 91779 | 33133.46 | 1.93% |
| 2025-05-29 | 34.48 | 34.98 | 0.65 | 1.89% | 34.25 | 35.19 | 55248 | 19138.62 | 1.16% |
| 2025-05-28 | 34.48 | 34.39 | -0.02 | -0.06% | 34.26 | 34.75 | 43803 | 15125.46 | 0.92% |
| 2025-05-27 | 35.37 | 34.41 | -1.04 | -2.93% | 34.18 | 35.38 | 61098 | 21124.47 | 1.28% |
| 2025-05-26 | 35.21 | 35.45 | 0.25 | 0.71% | 34.80 | 35.55 | 39838 | 14047.07 | 0.84% |
| 2025-05-23 | 35.51 | 35.20 | -0.53 | -1.48% | 35.20 | 35.99 | 42847 | 15248.44 | 0.90% |
| 2025-05-22 | 35.70 | 35.73 | -0.07 | -0.20% | 35.38 | 36.59 | 61762 | 22313.04 | 1.30% |
| 2025-05-21 | 35.71 | 35.80 | 0.10 | 0.28% | 35.50 | 36.20 | 73715 | 26454.65 | 1.55% |
| 2025-05-20 | 36.37 | 35.70 | -0.66 | -1.82% | 35.35 | 36.50 | 76921 | 27457.70 | 1.62% |
| 2025-05-19 | 36.60 | 36.36 | -0.20 | -0.55% | 36.01 | 36.91 | 41564 | 15099.05 | 0.87% |
| 2025-05-16 | 36.73 | 36.56 | -0.22 | -0.60% | 36.42 | 37.15 | 41526 | 15262.28 | 0.87% |
| 2025-05-15 | 37.51 | 36.78 | -0.96 | -2.54% | 36.49 | 37.78 | 64930 | 23941.41 | 1.37% |
| 2025-05-14 | 38.13 | 37.74 | -0.51 | -1.33% | 37.59 | 38.60 | 67887 | 25779.19 | 1.43% |
| 2025-05-13 | 39.91 | 38.25 | -1.67 | -4.18% | 38.05 | 39.92 | 96995 | 37538.87 | 2.04% |
| 2025-05-12 | 37.36 | 39.92 | 2.40 | 6.40% | 37.36 | 40.50 | 151241 | 59676.86 | 3.18% |
| 2025-05-09 | 38.80 | 37.52 | -1.33 | -3.42% | 37.00 | 38.96 | 100805 | 37837.89 | 2.12% |
| 2025-05-08 | 39.23 | 38.85 | -0.71 | -1.79% | 38.30 | 39.45 | 90190 | 34857.60 | 1.90% |
| 2025-05-07 | 38.63 | 39.56 | 1.46 | 3.83% | 38.56 | 40.60 | 140344 | 55336.40 | 2.95% |
| 2025-05-06 | 38.17 | 38.10 | 0.10 | 0.26% | 37.46 | 38.64 | 89678 | 33972.52 | 1.89% |
| 2025-04-30 | 38.99 | 38.00 | -1.21 | -3.09% | 37.90 | 39.42 | 74905 | 28953.68 | 1.58% |
| 2025-04-29 | 38.34 | 39.21 | 1.33 | 3.51% | 37.12 | 39.46 | 102184 | 39225.18 | 2.15% |
| 2025-04-28 | 37.46 | 37.88 | 0.40 | 1.07% | 37.34 | 38.80 | 56779 | 21623.75 | 1.19% |
| 2025-04-25 | 37.07 | 37.48 | 0.41 | 1.11% | 36.75 | 38.49 | 61584 | 23198.74 | 1.29% |
| 2025-04-24 | 36.61 | 37.07 | 0.16 | 0.43% | 36.02 | 37.26 | 55818 | 20544.84 | 1.17% |
| 2025-04-23 | 37.10 | 36.91 | -0.23 | -0.62% | 36.63 | 37.49 | 53966 | 19968.78 | 1.17% |
| 2025-04-22 | 37.05 | 37.14 | 0.13 | 0.35% | 36.00 | 38.28 | 82222 | 30589.55 | 1.78% |
| 2025-04-21 | 36.15 | 37.01 | 1.02 | 2.83% | 35.95 | 37.59 | 69303 | 25628.50 | 1.50% |
| 2025-04-18 | 36.30 | 35.99 | -0.31 | -0.85% | 35.57 | 37.07 | 83404 | 30222.93 | 1.81% |
| 2025-04-17 | 37.20 | 36.30 | -0.97 | -2.60% | 36.00 | 37.79 | 111258 | 40976.65 | 2.41% |
| 2025-04-16 | 37.44 | 37.27 | -0.31 | -0.82% | 36.73 | 38.42 | 105974 | 39789.94 | 2.29% |
| 2025-04-15 | 40.20 | 37.58 | -3.21 | -7.87% | 36.92 | 41.28 | 188370 | 71587.83 | 4.08% |
| 2025-04-14 | 40.58 | 40.79 | -0.46 | -1.12% | 40.02 | 41.20 | 114205 | 46379.91 | 2.47% |
| 2025-04-11 | 40.50 | 41.25 | 0.69 | 1.70% | 39.80 | 42.06 | 144371 | 59474.47 | 3.13% |
| 2025-04-10 | 39.80 | 40.56 | 1.14 | 2.89% | 39.00 | 41.40 | 132363 | 53658.46 | 2.87% |
| 2025-04-09 | 36.95 | 39.42 | 2.10 | 5.63% | 35.90 | 40.26 | 146020 | 56720.15 | 3.16% |
| 2025-04-08 | 37.82 | 37.32 | 0.12 | 0.32% | 36.48 | 38.37 | 109921 | 41158.79 | 2.38% |
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。
