| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 54.36 | 53.18 | -1.61 | -2.94% | 52.30 | 55.68 | 30987 | 16599.28 | 2.80% | 0.00 |
| 2026-02-03 | 53.50 | 54.79 | 1.39 | 2.60% | 53.50 | 55.09 | 23512 | 12797.82 | 2.13% | 0.00 |
| 2026-02-02 | 54.99 | 53.40 | -2.19 | -3.94% | 53.40 | 55.72 | 27263 | 14876.85 | 2.46% | 0.00 |
| 2026-01-30 | 56.03 | 55.59 | -0.59 | -1.05% | 54.54 | 56.37 | 40054 | 22175.12 | 3.62% | 0.00 |
| 2026-01-29 | 55.17 | 56.18 | 0.40 | 0.72% | 54.89 | 59.39 | 58979 | 33977.82 | 5.33% | 0.00 |
| 2026-01-28 | 56.77 | 55.78 | -1.89 | -3.28% | 55.70 | 58.19 | 40924 | 23235.44 | 3.70% | 0.00 |
| 2026-01-27 | 56.01 | 57.67 | 1.66 | 2.96% | 54.36 | 57.80 | 55135 | 30926.35 | 4.99% | 0.00 |
| 2026-01-26 | 58.80 | 56.01 | -3.17 | -5.36% | 55.08 | 59.46 | 68229 | 38600.15 | 6.17% | 0.00 |
| 2026-01-23 | 59.00 | 59.18 | 1.08 | 1.86% | 58.00 | 60.98 | 62787 | 37643.64 | 5.68% | 0.00 |
| 2026-01-22 | 57.54 | 58.10 | 0.81 | 1.41% | 57.00 | 58.99 | 36116 | 21018.83 | 3.27% | 56.83 |
| 2026-01-21 | 56.78 | 57.29 | -0.48 | -0.83% | 56.78 | 58.86 | 35668 | 20674.34 | 3.22% | 0.00 |
| 2026-01-20 | 58.30 | 57.77 | -0.38 | -0.65% | 56.66 | 59.85 | 50553 | 29515.31 | 4.57% | 0.00 |
| 2026-01-19 | 57.60 | 58.15 | -0.23 | -0.39% | 57.18 | 59.50 | 44170 | 25849.85 | 3.99% | 0.00 |
| 2026-01-16 | 59.12 | 58.38 | -0.74 | -1.25% | 57.43 | 60.37 | 66122 | 38877.11 | 5.98% | 0.00 |
| 2026-01-15 | 60.80 | 59.12 | -2.29 | -3.73% | 58.01 | 60.80 | 73990 | 43797.11 | 6.69% | 4.00 |
| 2026-01-14 | 61.50 | 61.41 | -1.31 | -2.09% | 60.97 | 66.03 | 122300 | 77796.26 | 11.06% | 0.00 |
| 2026-01-13 | 70.00 | 62.72 | -4.84 | -7.16% | 61.17 | 70.00 | 123185 | 79525.35 | 11.14% | 10.00 |
| 2026-01-12 | 60.00 | 67.56 | 8.41 | 14.22% | 57.92 | 70.00 | 145710 | 91820.73 | 13.17% | 0.00 |
| 2026-01-09 | 56.77 | 59.15 | 3.84 | 6.94% | 56.31 | 61.60 | 131052 | 77111.80 | 11.85% | 2.00 |
| 2026-01-08 | 51.81 | 55.31 | 3.46 | 6.67% | 51.60 | 56.35 | 125089 | 67691.53 | 11.31% | 0.00 |
| 2026-01-07 | 54.00 | 51.85 | -3.14 | -5.71% | 51.43 | 54.89 | 107778 | 57085.86 | 9.74% | 5.00 |
| 2026-01-06 | 54.00 | 54.99 | 1.29 | 2.40% | 53.97 | 57.98 | 149441 | 83314.92 | 13.51% | 0.00 |
| 2026-01-05 | 45.31 | 53.70 | 8.95 | 20.00% | 45.31 | 53.70 | 114245 | 57616.21 | 10.33% | 0.00 |
| 2025-12-31 | 44.41 | 44.75 | 0.25 | 0.56% | 44.28 | 45.88 | 33448 | 15079.00 | 3.02% | 0.00 |
| 2025-12-30 | 43.99 | 44.50 | 0.38 | 0.86% | 43.99 | 45.40 | 24972 | 11156.03 | 2.26% | 0.00 |
| 2025-12-29 | 44.01 | 44.12 | 0.11 | 0.25% | 43.66 | 44.65 | 18411 | 8130.45 | 1.66% | 0.00 |
| 2025-12-26 | 44.67 | 44.01 | -0.70 | -1.57% | 43.81 | 44.88 | 21387 | 9470.86 | 1.93% | 0.00 |
| 2025-12-25 | 43.90 | 44.71 | 0.12 | 0.27% | 43.90 | 44.98 | 28870 | 12860.47 | 2.61% | 0.00 |
| 2025-12-24 | 42.37 | 44.59 | 2.41 | 5.71% | 42.12 | 44.88 | 40892 | 17956.71 | 3.70% | 0.00 |
| 2025-12-23 | 42.95 | 42.18 | -0.57 | -1.33% | 42.02 | 42.95 | 16276 | 6898.94 | 1.47% | 0.00 |
| 2025-12-22 | 43.50 | 42.75 | 0.05 | 0.12% | 42.56 | 43.50 | 16703 | 7176.76 | 1.51% | 0.00 |
| 2025-12-19 | 43.20 | 42.70 | -0.30 | -0.70% | 42.70 | 43.77 | 14813 | 6387.84 | 1.34% | 0.00 |
| 2025-12-18 | 42.80 | 43.00 | -0.35 | -0.81% | 42.61 | 44.07 | 14287 | 6193.62 | 1.29% | 0.00 |
| 2025-12-17 | 42.50 | 43.35 | 0.85 | 2.00% | 41.71 | 43.36 | 20374 | 8676.84 | 1.84% | 0.00 |
| 2025-12-16 | 43.03 | 42.50 | -1.03 | -2.37% | 42.16 | 43.88 | 18871 | 8053.56 | 1.71% | 0.00 |
| 2025-12-15 | 44.05 | 43.53 | -1.29 | -2.88% | 43.40 | 44.58 | 18518 | 8095.18 | 1.67% | 0.00 |
| 2025-12-12 | 44.36 | 44.82 | 0.43 | 0.97% | 44.30 | 44.99 | 22867 | 10205.09 | 2.07% | 0.00 |
| 2025-12-11 | 45.63 | 44.39 | -1.24 | -2.72% | 44.20 | 45.68 | 27155 | 12156.25 | 2.46% | 0.00 |
| 2025-12-10 | 46.60 | 45.63 | -1.00 | -2.14% | 45.28 | 46.60 | 20895 | 9536.01 | 1.89% | 0.00 |
| 2025-12-09 | 47.48 | 46.63 | -1.07 | -2.24% | 46.43 | 48.00 | 20260 | 9564.13 | 1.83% | 0.00 |
| 2025-12-08 | 46.70 | 47.70 | 0.88 | 1.88% | 46.70 | 47.96 | 25873 | 12293.79 | 2.34% | 0.00 |
| 2025-12-05 | 46.28 | 46.82 | 0.04 | 0.09% | 45.53 | 47.30 | 22891 | 10588.51 | 2.07% | 0.00 |
| 2025-12-04 | 46.70 | 46.78 | 0.53 | 1.15% | 45.40 | 47.47 | 25404 | 11810.60 | 2.30% | 0.00 |
| 2025-12-03 | 47.64 | 46.25 | -1.51 | -3.16% | 45.87 | 47.85 | 23401 | 10839.09 | 2.12% | 0.00 |
| 2025-12-02 | 48.30 | 47.76 | -0.65 | -1.34% | 47.32 | 48.60 | 21166 | 10095.83 | 1.91% | 0.00 |
| 2025-12-01 | 49.01 | 48.41 | -0.60 | -1.22% | 47.91 | 49.06 | 25811 | 12504.81 | 2.33% | 0.00 |
| 2025-11-28 | 48.90 | 49.01 | 0.11 | 0.22% | 48.30 | 49.40 | 25793 | 12576.76 | 2.33% | 0.00 |
| 2025-11-27 | 49.30 | 48.90 | -0.66 | -1.33% | 48.89 | 50.60 | 36546 | 18085.54 | 3.30% | 0.00 |
| 2025-11-26 | 50.39 | 49.56 | -1.64 | -3.20% | 49.44 | 51.15 | 57000 | 28641.88 | 5.15% | 0.00 |
| 2025-11-25 | 48.86 | 51.20 | 2.01 | 4.09% | 48.64 | 52.88 | 76323 | 39180.36 | 6.90% | 0.00 |
| 2025-11-24 | 46.91 | 49.19 | 2.98 | 6.45% | 45.34 | 49.68 | 69290 | 33244.80 | 6.26% | 0.00 |
| 2025-11-21 | 46.66 | 46.21 | 0.31 | 0.68% | 45.78 | 48.60 | 49085 | 23120.09 | 4.44% | 0.00 |
| 2025-11-20 | 47.78 | 45.90 | -1.50 | -3.16% | 45.46 | 47.88 | 28523 | 13207.86 | 2.58% | 0.00 |
| 2025-11-19 | 48.80 | 47.40 | -0.68 | -1.41% | 46.83 | 49.00 | 28675 | 13668.98 | 2.59% | 2.50 |
| 2025-11-18 | 46.07 | 48.08 | 1.76 | 3.80% | 45.87 | 49.53 | 55887 | 26883.66 | 5.05% | 0.00 |
| 2025-11-17 | 45.17 | 46.32 | 0.64 | 1.40% | 45.17 | 46.80 | 20762 | 9632.58 | 1.88% | 0.00 |
| 2025-11-14 | 45.77 | 45.68 | -0.05 | -0.11% | 45.20 | 46.88 | 22744 | 10487.61 | 2.06% | 0.00 |
| 2025-11-13 | 45.15 | 45.73 | 0.94 | 2.10% | 44.73 | 45.73 | 17870 | 8115.91 | 1.62% | 0.00 |
| 2025-11-12 | 45.19 | 44.79 | -0.79 | -1.73% | 44.30 | 45.66 | 22191 | 9964.80 | 2.01% | 0.00 |
| 2025-11-11 | 46.35 | 45.58 | -0.69 | -1.49% | 45.39 | 46.95 | 22141 | 10168.78 | 2.00% | 0.00 |
| 2025-11-10 | 47.00 | 46.27 | -0.66 | -1.41% | 45.56 | 47.46 | 38706 | 17890.23 | 3.50% | 5.00 |
| 2025-11-07 | 49.68 | 46.93 | -3.59 | -7.11% | 46.91 | 49.77 | 47129 | 22629.30 | 4.26% | 0.00 |
| 2025-11-06 | 49.56 | 50.52 | 0.94 | 1.90% | 48.50 | 51.00 | 32195 | 15969.27 | 2.91% | 3.94 |
| 2025-11-05 | 49.49 | 49.58 | -0.49 | -0.98% | 49.10 | 50.14 | 21512 | 10659.33 | 1.95% | 2.00 |
| 2025-11-04 | 51.44 | 50.07 | -2.03 | -3.90% | 49.60 | 51.54 | 33416 | 16785.78 | 3.02% | 0.00 |
| 2025-11-03 | 51.11 | 52.10 | 0.82 | 1.60% | 50.41 | 52.33 | 34256 | 17605.28 | 3.10% | 0.00 |
| 2025-10-31 | 49.68 | 51.28 | 1.33 | 2.66% | 49.50 | 52.31 | 45633 | 23458.71 | 4.13% | 0.00 |
| 2025-10-30 | 51.78 | 49.95 | -2.37 | -4.53% | 49.89 | 52.02 | 47137 | 23825.56 | 4.26% | 14.50 |
| 2025-10-29 | 53.90 | 52.32 | -3.15 | -5.68% | 51.08 | 53.90 | 79115 | 41255.59 | 7.15% | 0.00 |
| 2025-10-28 | 52.51 | 55.47 | 2.96 | 5.64% | 51.87 | 55.60 | 84355 | 45554.35 | 7.63% | 0.00 |
| 2025-10-27 | 52.55 | 52.51 | 0.41 | 0.79% | 50.61 | 53.51 | 63376 | 32968.41 | 5.73% | 2.00 |
| 2025-10-24 | 50.08 | 52.10 | 2.30 | 4.62% | 49.97 | 52.11 | 39443 | 20253.43 | 3.57% | 0.00 |
| 2025-10-23 | 50.50 | 49.80 | -0.94 | -1.85% | 48.99 | 50.95 | 23250 | 11515.43 | 2.10% | 0.00 |
| 2025-10-22 | 50.99 | 50.74 | -0.68 | -1.32% | 50.32 | 51.91 | 21530 | 10957.75 | 1.95% | 0.00 |
| 2025-10-21 | 50.61 | 51.42 | 0.92 | 1.82% | 50.13 | 51.74 | 26906 | 13735.12 | 2.43% | 0.00 |
| 2025-10-20 | 50.00 | 50.50 | 1.50 | 3.06% | 50.00 | 51.96 | 39538 | 20143.52 | 3.57% | 0.00 |
| 2025-10-17 | 51.97 | 49.00 | -3.00 | -5.77% | 49.00 | 52.16 | 41398 | 20739.90 | 3.74% | 0.00 |
| 2025-10-16 | 52.30 | 52.00 | -0.89 | -1.68% | 51.40 | 52.67 | 35064 | 18229.83 | 3.17% | 3.00 |
| 2025-10-15 | 51.72 | 52.89 | 1.01 | 1.95% | 51.18 | 53.10 | 52980 | 27615.14 | 4.79% | 0.00 |
| 2025-10-14 | 55.99 | 51.88 | -2.92 | -5.33% | 51.50 | 57.40 | 78514 | 42751.68 | 7.10% | 2.00 |
当虹科技(688039)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。
