| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 159.00 | 156.15 | -1.05 | -0.67% | 154.63 | 161.49 | 14960 | 23562.91 | 1.61% | 0.00 |
| 2025-10-27 | 158.01 | 157.20 | -3.26 | -2.03% | 154.70 | 163.66 | 31076 | 48953.57 | 3.35% | 0.00 |
| 2025-10-24 | 160.00 | 160.46 | -4.69 | -2.84% | 155.35 | 162.79 | 31251 | 49654.79 | 3.37% | 0.00 |
| 2025-10-23 | 178.16 | 165.15 | -7.01 | -4.07% | 162.37 | 185.00 | 44907 | 77535.05 | 4.84% | 0.00 |
| 2025-10-22 | 178.00 | 172.16 | -5.01 | -2.83% | 170.24 | 190.56 | 26762 | 47699.45 | 2.89% | 0.00 |
| 2025-10-21 | 177.00 | 177.17 | -0.66 | -0.37% | 174.50 | 181.63 | 17223 | 30534.85 | 1.86% | 0.00 |
| 2025-10-20 | 180.84 | 177.83 | -4.45 | -2.44% | 169.00 | 183.88 | 26435 | 46827.74 | 2.85% | 0.00 |
| 2025-10-17 | 180.08 | 182.28 | 4.96 | 2.80% | 180.03 | 188.88 | 38144 | 70444.85 | 4.11% | 0.00 |
| 2025-10-16 | 171.70 | 177.32 | 6.53 | 3.82% | 165.62 | 185.58 | 37416 | 67091.13 | 4.04% | 0.00 |
| 2025-10-15 | 159.68 | 170.79 | 11.11 | 6.96% | 159.00 | 175.00 | 34734 | 59085.23 | 3.75% | 0.00 |
| 2025-10-14 | 166.71 | 159.68 | -4.64 | -2.82% | 158.69 | 167.00 | 14393 | 23307.95 | 1.55% | 0.00 |
| 2025-10-13 | 158.01 | 164.32 | 2.32 | 1.43% | 158.00 | 169.86 | 21229 | 35011.18 | 2.29% | 0.00 |
| 2025-10-10 | 163.99 | 162.00 | -0.32 | -0.20% | 161.16 | 170.95 | 25849 | 42875.81 | 2.79% | 0.00 |
| 2025-10-09 | 169.92 | 162.32 | -7.60 | -4.47% | 161.01 | 175.68 | 31149 | 52045.72 | 3.36% | 0.00 |
| 2025-09-30 | 169.31 | 169.92 | 0.15 | 0.09% | 167.18 | 171.70 | 13916 | 23525.05 | 1.50% | 0.00 |
| 2025-09-29 | 168.00 | 169.77 | 0.77 | 0.46% | 165.28 | 171.00 | 17744 | 29757.52 | 1.91% | 0.00 |
| 2025-09-26 | 170.00 | 169.00 | -4.65 | -2.68% | 162.67 | 174.67 | 25312 | 43248.57 | 2.73% | 0.00 |
| 2025-09-25 | 188.32 | 173.65 | -13.45 | -7.19% | 172.80 | 193.00 | 42387 | 76749.05 | 4.57% | 0.00 |
| 2025-09-24 | 179.19 | 187.10 | 7.76 | 4.33% | 176.34 | 189.83 | 39339 | 72582.43 | 4.24% | 0.00 |
| 2025-09-23 | 177.11 | 179.34 | -2.50 | -1.37% | 173.63 | 184.00 | 19137 | 34221.37 | 2.06% | 0.00 |
| 2025-09-22 | 173.58 | 181.84 | 7.95 | 4.57% | 172.86 | 186.83 | 31081 | 56525.62 | 3.35% | 0.00 |
| 2025-09-19 | 180.99 | 173.89 | -4.19 | -2.35% | 168.00 | 182.51 | 30579 | 52812.03 | 3.30% | 0.00 |
| 2025-09-18 | 181.72 | 178.08 | -3.10 | -1.71% | 175.12 | 189.37 | 25015 | 45806.79 | 2.70% | 0.00 |
| 2025-09-17 | 185.00 | 181.18 | -4.71 | -2.53% | 179.20 | 187.91 | 23377 | 42500.10 | 2.52% | 0.00 |
| 2025-09-16 | 190.98 | 185.89 | -7.44 | -3.85% | 185.11 | 196.46 | 25555 | 48551.68 | 2.76% | 0.00 |
| 2025-09-15 | 191.07 | 193.33 | 0.31 | 0.16% | 188.88 | 202.71 | 36843 | 71719.22 | 3.97% | 0.00 |
| 2025-09-12 | 195.80 | 193.02 | -2.58 | -1.32% | 191.63 | 201.00 | 31286 | 60816.45 | 3.37% | 0.00 |
| 2025-09-11 | 168.90 | 195.60 | 20.01 | 11.40% | 160.00 | 202.47 | 61608 | 113948.53 | 6.65% | 0.00 |
| 2025-09-10 | 175.65 | 175.59 | -1.01 | -0.57% | 173.50 | 181.00 | 20339 | 35930.57 | 2.19% | 0.00 |
| 2025-09-09 | 176.02 | 176.60 | 0.60 | 0.34% | 175.00 | 186.56 | 31372 | 56790.72 | 3.38% | 0.00 |
| 2025-09-08 | 188.20 | 176.00 | -14.88 | -7.80% | 173.37 | 190.89 | 46905 | 84275.40 | 5.06% | 0.00 |
| 2025-09-05 | 190.86 | 190.88 | -0.50 | -0.26% | 181.60 | 195.00 | 35745 | 67074.30 | 3.86% | 0.00 |
| 2025-09-04 | 199.80 | 191.38 | -4.88 | -2.49% | 188.69 | 205.00 | 25389 | 49764.85 | 2.74% | 0.00 |
| 2025-09-03 | 189.05 | 196.26 | 9.47 | 5.07% | 187.62 | 205.13 | 43973 | 87461.86 | 4.74% | 0.01 |
| 2025-09-02 | 203.00 | 186.79 | -17.84 | -8.72% | 184.00 | 210.00 | 45654 | 88703.29 | 4.92% | 0.00 |
| 2025-09-01 | 207.00 | 204.63 | -4.05 | -1.94% | 200.81 | 218.49 | 33835 | 71428.62 | 3.65% | 0.00 |
| 2025-08-29 | 208.97 | 208.68 | -1.33 | -0.63% | 199.22 | 214.14 | 36293 | 75042.81 | 3.91% | 0.00 |
| 2025-08-28 | 204.56 | 210.01 | -1.98 | -0.93% | 186.35 | 218.83 | 53297 | 104890.63 | 5.75% | 0.00 |
| 2025-08-27 | 230.15 | 211.99 | -24.80 | -10.47% | 201.08 | 235.00 | 44906 | 96942.84 | 4.84% | 0.00 |
| 2025-08-26 | 240.83 | 236.79 | -9.04 | -3.68% | 230.16 | 249.89 | 22918 | 53959.34 | 2.47% | 0.00 |
| 2025-08-25 | 230.30 | 245.83 | 15.53 | 6.74% | 226.00 | 249.76 | 24989 | 60496.60 | 2.70% | 0.00 |
| 2025-08-22 | 236.00 | 230.30 | -7.32 | -3.08% | 224.26 | 236.20 | 18015 | 41267.21 | 1.94% | 0.00 |
| 2025-08-21 | 222.64 | 237.62 | 15.12 | 6.80% | 222.50 | 239.35 | 25154 | 58757.91 | 2.71% | 0.00 |
| 2025-08-20 | 228.21 | 222.50 | -10.75 | -4.61% | 216.58 | 229.27 | 23186 | 51637.27 | 2.50% | 0.00 |
| 2025-08-19 | 227.51 | 233.25 | 5.78 | 2.54% | 226.80 | 247.90 | 27595 | 65820.40 | 2.98% | 0.00 |
| 2025-08-18 | 228.00 | 227.47 | -0.03 | -0.01% | 220.28 | 234.94 | 27593 | 62807.05 | 2.98% | 0.00 |
| 2025-08-15 | 224.00 | 227.50 | -0.80 | -0.35% | 218.05 | 232.50 | 20645 | 46504.96 | 2.23% | 0.00 |
| 2025-08-14 | 230.41 | 228.30 | -4.31 | -1.85% | 227.50 | 238.00 | 13142 | 30493.55 | 1.42% | 4.00 |
| 2025-08-13 | 224.05 | 232.61 | 3.24 | 1.41% | 224.05 | 239.35 | 23387 | 54126.39 | 2.52% | 0.00 |
| 2025-08-12 | 232.00 | 229.37 | -4.38 | -1.87% | 224.05 | 243.48 | 21559 | 49754.63 | 2.33% | 0.00 |
| 2025-08-11 | 235.00 | 233.75 | -9.27 | -3.81% | 228.50 | 249.00 | 22492 | 53501.99 | 2.43% | 0.00 |
| 2025-08-08 | 234.63 | 243.02 | 6.02 | 2.54% | 227.32 | 245.00 | 21975 | 52379.36 | 2.37% | 3.00 |
| 2025-08-07 | 250.66 | 237.00 | -13.80 | -5.50% | 233.01 | 262.22 | 32982 | 80899.17 | 3.56% | 0.00 |
| 2025-08-06 | 232.81 | 250.80 | 24.80 | 10.97% | 232.81 | 259.90 | 32802 | 81438.53 | 3.54% | 0.00 |
| 2025-08-05 | 228.50 | 226.00 | 2.79 | 1.25% | 210.00 | 231.60 | 27187 | 60295.77 | 2.93% | 0.00 |
| 2025-08-04 | 210.00 | 223.21 | 6.71 | 3.10% | 204.00 | 231.98 | 28379 | 61988.73 | 3.06% | 0.00 |
| 2025-08-01 | 196.20 | 216.50 | 21.50 | 11.03% | 193.66 | 231.00 | 44037 | 94840.53 | 4.75% | 0.85 |
| 2025-07-31 | 192.40 | 195.00 | 5.05 | 2.66% | 188.98 | 203.99 | 27719 | 55032.86 | 2.99% | 0.00 |
| 2025-07-30 | 197.88 | 189.95 | -8.25 | -4.16% | 188.00 | 200.09 | 17776 | 34619.50 | 1.92% | 0.00 |
| 2025-07-29 | 198.00 | 198.20 | 3.81 | 1.96% | 189.48 | 200.21 | 29084 | 57149.00 | 3.14% | 0.00 |
| 2025-07-28 | 183.00 | 194.39 | 12.51 | 6.88% | 182.20 | 197.15 | 26080 | 49745.00 | 2.81% | 0.00 |
| 2025-07-25 | 186.10 | 181.88 | -7.62 | -4.02% | 181.05 | 192.48 | 19384 | 36052.10 | 2.09% | 0.00 |
| 2025-07-24 | 184.12 | 189.50 | 5.38 | 2.92% | 184.12 | 190.53 | 17967 | 33800.92 | 1.94% | 0.00 |
| 2025-07-23 | 193.99 | 184.12 | -9.89 | -5.10% | 182.00 | 195.00 | 27124 | 50868.75 | 2.93% | 0.00 |
| 2025-07-22 | 191.00 | 194.01 | 2.22 | 1.16% | 189.01 | 205.00 | 31747 | 63135.02 | 3.42% | 0.00 |
| 2025-07-21 | 195.00 | 191.79 | -7.21 | -3.62% | 188.05 | 197.67 | 25027 | 48026.29 | 2.70% | 0.00 |
| 2025-07-18 | 199.70 | 199.00 | -1.00 | -0.50% | 191.50 | 205.05 | 22660 | 44473.11 | 2.44% | 0.00 |
| 2025-07-17 | 191.50 | 200.00 | 6.99 | 3.62% | 189.70 | 207.00 | 34844 | 69574.85 | 3.76% | 0.00 |
| 2025-07-16 | 188.80 | 193.01 | 1.51 | 0.79% | 183.51 | 193.50 | 20535 | 38791.36 | 2.21% | 0.00 |
| 2025-07-15 | 182.73 | 191.50 | 8.10 | 4.42% | 178.98 | 192.88 | 28441 | 53095.97 | 3.07% | 0.00 |
| 2025-07-14 | 184.06 | 183.40 | -3.60 | -1.93% | 178.50 | 186.99 | 20538 | 37387.64 | 2.22% | 0.00 |
| 2025-07-11 | 189.78 | 187.00 | -2.90 | -1.53% | 183.00 | 190.24 | 24729 | 46099.16 | 2.67% | 0.00 |
| 2025-07-10 | 185.00 | 189.90 | 5.90 | 3.21% | 184.00 | 197.38 | 34326 | 65331.11 | 3.70% | 0.00 |
| 2025-07-09 | 174.00 | 184.00 | 10.36 | 5.97% | 170.60 | 184.00 | 41166 | 73407.66 | 4.44% | 0.00 |
| 2025-07-08 | 179.00 | 173.64 | -9.21 | -5.04% | 170.42 | 184.67 | 39301 | 68980.15 | 4.24% | 0.00 |
| 2025-07-07 | 191.74 | 182.85 | -11.96 | -6.14% | 179.16 | 193.02 | 39304 | 72456.46 | 4.24% | 0.00 |
| 2025-07-04 | 169.81 | 194.81 | 32.47 | 20.00% | 169.81 | 194.81 | 52638 | 98412.03 | 5.68% | 0.00 |
| 2025-07-03 | 147.07 | 162.34 | 15.27 | 10.38% | 143.78 | 164.99 | 37694 | 59532.18 | 4.07% | 0.00 |
| 2025-07-02 | 156.91 | 147.07 | -9.33 | -5.97% | 145.11 | 156.91 | 32576 | 49109.79 | 3.51% | 0.00 |
| 2025-07-01 | 140.14 | 156.40 | 16.26 | 11.60% | 136.70 | 158.60 | 45609 | 68830.21 | 4.92% | 0.00 |
热景生物(688068)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。
