| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 38.87 | 38.69 | -0.28 | -0.72% | 38.41 | 39.28 | 73809 | 28612.77 | 1.55% |
| 2025-10-09 | 38.70 | 39.13 | 0.26 | 0.67% | 37.81 | 39.51 | 140855 | 54649.09 | 2.96% |
| 2025-09-30 | 37.59 | 38.87 | 1.52 | 4.07% | 37.38 | 39.61 | 149627 | 57908.22 | 3.15% |
| 2025-09-29 | 36.99 | 37.35 | 0.32 | 0.86% | 36.50 | 37.77 | 71592 | 26572.89 | 1.51% |
| 2025-09-26 | 37.05 | 37.03 | -0.27 | -0.72% | 37.01 | 38.05 | 78799 | 29472.00 | 1.66% |
| 2025-09-25 | 38.54 | 37.30 | -1.08 | -2.81% | 37.23 | 38.54 | 114446 | 43163.05 | 2.41% |
| 2025-09-24 | 37.40 | 38.38 | 0.81 | 2.16% | 37.22 | 38.88 | 73456 | 28154.19 | 1.54% |
| 2025-09-23 | 38.87 | 37.57 | -0.97 | -2.52% | 36.81 | 39.03 | 95498 | 35876.91 | 2.01% |
| 2025-09-22 | 39.05 | 38.54 | -0.75 | -1.91% | 38.01 | 39.20 | 91828 | 35297.64 | 1.93% |
| 2025-09-19 | 38.76 | 39.29 | 0.51 | 1.32% | 38.72 | 40.27 | 115398 | 45572.30 | 2.43% |
| 2025-09-18 | 39.10 | 38.78 | 0.05 | 0.13% | 38.21 | 40.28 | 185707 | 73317.00 | 3.90% |
| 2025-09-17 | 36.78 | 38.73 | 1.84 | 4.99% | 36.56 | 39.00 | 147528 | 56206.91 | 3.10% |
| 2025-09-16 | 37.06 | 36.89 | -0.23 | -0.62% | 36.63 | 37.13 | 46749 | 17221.13 | 0.98% |
| 2025-09-15 | 37.43 | 37.12 | -0.31 | -0.83% | 37.10 | 38.00 | 63715 | 23809.93 | 1.34% |
| 2025-09-12 | 37.13 | 37.43 | 0.13 | 0.35% | 36.80 | 37.76 | 84939 | 31719.14 | 1.79% |
| 2025-09-11 | 36.71 | 37.30 | 0.59 | 1.61% | 36.35 | 37.56 | 73428 | 27096.40 | 1.54% |
| 2025-09-10 | 36.75 | 36.71 | -0.11 | -0.30% | 36.50 | 37.15 | 46776 | 17175.28 | 0.98% |
| 2025-09-09 | 37.30 | 36.82 | -0.74 | -1.97% | 36.58 | 37.35 | 56058 | 20716.62 | 1.18% |
| 2025-09-08 | 37.37 | 37.56 | 0.39 | 1.05% | 36.88 | 37.87 | 65624 | 24492.62 | 1.38% |
| 2025-09-05 | 36.60 | 37.17 | 0.71 | 1.95% | 36.35 | 37.34 | 72896 | 26865.79 | 1.53% |
| 2025-09-04 | 37.50 | 36.46 | -1.07 | -2.85% | 35.95 | 38.66 | 117979 | 44043.80 | 2.48% |
| 2025-09-03 | 39.39 | 37.53 | -1.77 | -4.50% | 37.37 | 39.50 | 125619 | 47916.14 | 2.64% |
| 2025-09-02 | 40.43 | 39.30 | -1.21 | -2.99% | 38.60 | 40.60 | 112193 | 44090.50 | 2.36% |
| 2025-09-01 | 40.50 | 40.51 | 0.01 | 0.02% | 39.91 | 40.60 | 108378 | 43591.69 | 2.28% |
| 2025-08-29 | 42.99 | 40.50 | -0.23 | -0.56% | 40.00 | 42.99 | 149368 | 60737.05 | 3.14% |
| 2025-08-28 | 39.94 | 40.73 | 0.69 | 1.72% | 39.22 | 40.78 | 136977 | 54915.90 | 2.88% |
| 2025-08-27 | 40.50 | 40.04 | -0.53 | -1.31% | 40.00 | 41.63 | 162424 | 66435.95 | 3.42% |
| 2025-08-26 | 40.30 | 40.57 | 0.27 | 0.67% | 40.06 | 41.18 | 132481 | 53822.08 | 2.79% |
| 2025-08-25 | 40.99 | 40.30 | -0.08 | -0.20% | 39.60 | 40.99 | 196190 | 78902.81 | 4.13% |
| 2025-08-22 | 37.79 | 40.38 | 2.81 | 7.48% | 37.50 | 40.80 | 283559 | 110939.35 | 5.96% |
| 2025-08-21 | 37.39 | 37.57 | 0.29 | 0.78% | 37.28 | 37.97 | 128710 | 48414.75 | 2.71% |
| 2025-08-20 | 36.82 | 37.28 | 0.31 | 0.84% | 36.73 | 37.37 | 94295 | 34984.21 | 1.98% |
| 2025-08-19 | 37.88 | 36.97 | -0.75 | -1.99% | 36.83 | 37.90 | 123864 | 45961.16 | 2.60% |
| 2025-08-18 | 36.98 | 37.72 | 0.84 | 2.28% | 36.80 | 37.88 | 189265 | 70616.02 | 3.98% |
| 2025-08-15 | 36.68 | 36.88 | 0.14 | 0.38% | 36.52 | 37.10 | 85941 | 31652.28 | 1.81% |
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。
