| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 34.98 | 35.36 | 0.66 | 1.90% | 34.98 | 35.64 | 59060 | 20860.17 | 1.24% |
| 2026-03-24 | 34.58 | 34.70 | 0.86 | 2.54% | 33.68 | 34.77 | 66432 | 22782.25 | 1.40% |
| 2026-03-23 | 35.16 | 33.84 | -2.16 | -6.00% | 33.48 | 35.30 | 94637 | 32579.70 | 1.99% |
| 2026-03-20 | 37.10 | 36.00 | -0.90 | -2.44% | 35.98 | 37.36 | 67795 | 24774.49 | 1.43% |
| 2026-03-19 | 37.39 | 36.90 | -0.98 | -2.59% | 36.76 | 37.48 | 61639 | 22859.54 | 1.30% |
| 2026-03-18 | 37.30 | 37.88 | 0.58 | 1.55% | 37.12 | 37.98 | 72109 | 27150.74 | 1.52% |
| 2026-03-17 | 37.78 | 37.30 | -0.48 | -1.27% | 37.05 | 37.93 | 72712 | 27196.75 | 1.53% |
| 2026-03-16 | 37.21 | 37.78 | 0.58 | 1.56% | 36.50 | 38.06 | 91212 | 33919.99 | 1.92% |
| 2026-03-13 | 38.25 | 37.20 | -1.30 | -3.38% | 37.10 | 38.33 | 85378 | 32211.40 | 1.80% |
| 2026-03-12 | 38.83 | 38.50 | -0.51 | -1.31% | 37.82 | 39.14 | 88091 | 33874.14 | 1.85% |
| 2026-03-11 | 39.24 | 39.01 | -0.15 | -0.38% | 38.69 | 39.65 | 109239 | 42790.03 | 2.30% |
| 2026-03-10 | 37.90 | 39.16 | 2.63 | 7.20% | 37.90 | 39.54 | 201830 | 78352.29 | 4.24% |
| 2026-03-09 | 37.50 | 36.53 | -2.08 | -5.39% | 35.78 | 37.51 | 180555 | 65803.59 | 3.80% |
| 2026-03-06 | 38.12 | 38.61 | 0.19 | 0.49% | 37.61 | 39.11 | 96723 | 37215.00 | 2.03% |
| 2026-03-05 | 39.30 | 38.42 | -0.13 | -0.34% | 37.95 | 39.45 | 124832 | 48320.20 | 2.62% |
| 2026-03-04 | 38.31 | 38.55 | -0.28 | -0.72% | 38.25 | 39.78 | 163823 | 63853.70 | 3.44% |
| 2026-03-03 | 43.00 | 38.83 | -4.18 | -9.72% | 38.78 | 43.10 | 254795 | 103189.09 | 5.36% |
| 2026-03-02 | 43.58 | 43.01 | -0.29 | -0.67% | 42.50 | 44.00 | 201629 | 86809.12 | 4.24% |
| 2026-02-27 | 43.00 | 43.30 | -0.20 | -0.46% | 42.30 | 43.48 | 196230 | 84443.09 | 4.13% |
| 2026-02-26 | 40.41 | 43.50 | 2.95 | 7.27% | 39.91 | 44.20 | 325221 | 137977.12 | 6.84% |
| 2026-02-25 | 40.59 | 40.55 | 0.08 | 0.20% | 40.28 | 41.06 | 150991 | 61514.55 | 3.17% |
| 2026-02-24 | 40.55 | 40.47 | 1.45 | 3.72% | 40.05 | 41.15 | 173620 | 70592.69 | 3.65% |
| 2026-02-13 | 39.59 | 39.02 | -0.79 | -1.98% | 38.95 | 39.86 | 86927 | 34242.02 | 1.83% |
| 2026-02-12 | 39.03 | 39.81 | 0.78 | 2.00% | 38.70 | 40.15 | 121434 | 48092.50 | 2.55% |
| 2026-02-11 | 39.21 | 39.03 | -0.37 | -0.94% | 38.91 | 40.02 | 97742 | 38575.97 | 2.06% |
| 2026-02-10 | 39.90 | 39.40 | -0.66 | -1.65% | 39.01 | 40.00 | 93356 | 36850.82 | 1.96% |
| 2026-02-09 | 38.71 | 40.06 | 2.08 | 5.48% | 38.50 | 40.60 | 208984 | 83391.26 | 4.39% |
| 2026-02-06 | 37.98 | 37.98 | -0.17 | -0.45% | 37.72 | 38.90 | 113561 | 43550.34 | 2.39% |
| 2026-02-05 | 38.41 | 38.15 | -0.59 | -1.52% | 37.42 | 38.93 | 150218 | 57115.85 | 3.16% |
| 2026-02-04 | 40.30 | 38.74 | -1.74 | -4.30% | 38.50 | 40.66 | 177859 | 69995.11 | 3.74% |
| 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% |
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。
