| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 135.08 | 136.05 | -0.12 | -0.09% | 132.91 | 141.28 | 17841 | 24519.95 | 1.92% | 0.00 |
| 2026-02-05 | 137.00 | 136.17 | -0.79 | -0.58% | 135.40 | 138.71 | 8330 | 11383.29 | 0.90% | 0.00 |
| 2026-02-04 | 139.82 | 136.96 | -2.84 | -2.03% | 134.13 | 139.82 | 19016 | 25843.18 | 2.05% | 0.00 |
| 2026-02-03 | 138.86 | 139.80 | 2.16 | 1.57% | 136.12 | 140.90 | 17296 | 24015.21 | 1.87% | 0.00 |
| 2026-02-02 | 143.07 | 137.64 | -7.79 | -5.36% | 137.50 | 145.00 | 15034 | 21101.43 | 1.62% | 0.00 |
| 2026-01-30 | 146.20 | 145.43 | 1.81 | 1.26% | 143.49 | 151.00 | 15815 | 23176.97 | 1.71% | 0.00 |
| 2026-01-29 | 150.00 | 143.62 | -6.23 | -4.16% | 143.00 | 150.20 | 13993 | 20459.07 | 1.51% | 0.00 |
| 2026-01-28 | 153.02 | 149.85 | -3.17 | -2.07% | 149.06 | 153.89 | 10126 | 15231.29 | 1.09% | 0.00 |
| 2026-01-27 | 148.08 | 153.02 | 5.58 | 3.78% | 147.20 | 154.99 | 23779 | 36119.10 | 2.56% | 0.00 |
| 2026-01-26 | 155.20 | 147.44 | -7.19 | -4.65% | 144.45 | 155.90 | 27474 | 40520.68 | 2.96% | 0.00 |
| 2026-01-23 | 149.00 | 154.63 | 5.63 | 3.78% | 147.11 | 154.77 | 19030 | 29022.79 | 2.05% | 0.00 |
| 2026-01-22 | 152.57 | 149.00 | -3.44 | -2.26% | 148.12 | 153.96 | 14957 | 22514.53 | 1.61% | 0.00 |
| 2026-01-21 | 157.00 | 152.44 | -3.56 | -2.28% | 152.05 | 157.88 | 14560 | 22443.21 | 1.57% | 0.00 |
| 2026-01-20 | 162.00 | 156.00 | -6.71 | -4.12% | 153.12 | 164.49 | 17022 | 26627.97 | 1.84% | 0.00 |
| 2026-01-19 | 169.88 | 162.71 | -6.69 | -3.95% | 162.07 | 169.88 | 21061 | 34493.15 | 2.27% | 0.00 |
| 2026-01-16 | 183.00 | 169.40 | -11.28 | -6.24% | 168.60 | 183.00 | 29664 | 51093.84 | 3.20% | 0.00 |
| 2026-01-15 | 186.23 | 180.68 | -8.30 | -4.39% | 178.63 | 187.87 | 14588 | 26468.95 | 1.57% | 0.00 |
| 2026-01-14 | 185.55 | 188.98 | 1.43 | 0.76% | 182.68 | 192.69 | 19816 | 37070.55 | 2.14% | 0.00 |
| 2026-01-13 | 189.70 | 187.55 | -1.33 | -0.70% | 180.87 | 191.99 | 22194 | 41260.96 | 2.39% | 0.00 |
| 2026-01-12 | 214.78 | 188.88 | -17.07 | -8.29% | 186.67 | 214.78 | 26278 | 50901.02 | 2.83% | 0.00 |
| 2026-01-09 | 191.02 | 205.95 | 13.97 | 7.28% | 190.50 | 208.01 | 23707 | 47413.63 | 2.56% | 0.00 |
| 2026-01-08 | 189.90 | 191.98 | -0.56 | -0.29% | 189.90 | 198.99 | 17100 | 33243.53 | 1.84% | 0.00 |
| 2026-01-07 | 172.00 | 192.54 | 20.04 | 11.62% | 171.51 | 196.00 | 33913 | 64068.49 | 3.66% | 0.00 |
| 2026-01-06 | 173.71 | 172.50 | -2.80 | -1.60% | 171.00 | 176.33 | 10956 | 18993.63 | 1.18% | 0.00 |
| 2026-01-05 | 161.87 | 175.30 | 13.30 | 8.21% | 158.40 | 177.49 | 24785 | 42169.67 | 2.67% | 0.00 |
| 2025-12-31 | 163.42 | 162.00 | 0.68 | 0.42% | 156.67 | 163.42 | 10865 | 17336.86 | 1.17% | 0.00 |
| 2025-12-30 | 161.18 | 161.32 | -2.09 | -1.28% | 159.16 | 162.67 | 10875 | 17506.64 | 1.17% | 0.00 |
| 2025-12-29 | 162.80 | 163.41 | -1.59 | -0.96% | 162.08 | 165.49 | 7607 | 12479.64 | 0.82% | 0.00 |
| 2025-12-26 | 166.17 | 165.00 | -2.00 | -1.20% | 160.10 | 166.97 | 18793 | 30482.44 | 2.03% | 0.00 |
| 2025-12-25 | 163.80 | 167.00 | 2.23 | 1.35% | 161.10 | 167.80 | 14483 | 23851.18 | 1.56% | 0.00 |
| 2025-12-24 | 162.82 | 164.77 | -1.33 | -0.80% | 156.24 | 165.55 | 27087 | 43544.36 | 2.92% | 0.00 |
| 2025-12-23 | 168.99 | 166.10 | -1.91 | -1.14% | 165.52 | 174.38 | 9288 | 15608.99 | 1.00% | 0.00 |
| 2025-12-22 | 167.76 | 168.01 | -0.33 | -0.20% | 165.10 | 169.23 | 7865 | 13216.35 | 0.85% | 0.00 |
| 2025-12-19 | 165.50 | 168.34 | 4.69 | 2.87% | 160.30 | 173.84 | 19817 | 33408.26 | 2.14% | 0.00 |
| 2025-12-18 | 170.40 | 163.65 | -6.75 | -3.96% | 163.00 | 170.40 | 16683 | 27517.66 | 1.80% | 0.00 |
| 2025-12-17 | 172.14 | 170.40 | -1.98 | -1.15% | 165.58 | 174.42 | 17602 | 29732.34 | 1.90% | 0.00 |
| 2025-12-16 | 191.05 | 172.38 | -17.68 | -9.30% | 171.44 | 191.05 | 25854 | 45865.73 | 2.79% | 0.00 |
| 2025-12-15 | 201.00 | 190.06 | -11.54 | -5.72% | 190.01 | 202.98 | 18171 | 35684.70 | 1.96% | 0.00 |
| 2025-12-12 | 195.49 | 201.60 | 5.87 | 3.00% | 189.00 | 201.98 | 37022 | 72792.76 | 3.99% | 0.00 |
| 2025-12-11 | 190.16 | 195.73 | 5.57 | 2.93% | 185.18 | 199.88 | 27859 | 53819.25 | 3.01% | 0.00 |
| 2025-12-10 | 183.00 | 190.16 | 7.36 | 4.03% | 180.68 | 195.60 | 27062 | 51648.71 | 2.92% | 0.00 |
| 2025-12-09 | 181.00 | 182.80 | 1.80 | 0.99% | 179.02 | 185.80 | 12324 | 22571.14 | 1.33% | 0.00 |
| 2025-12-08 | 172.56 | 181.00 | 8.44 | 4.89% | 171.00 | 185.99 | 23968 | 43098.91 | 2.59% | 0.00 |
| 2025-12-05 | 179.00 | 172.56 | -6.96 | -3.88% | 168.70 | 179.51 | 17998 | 30936.26 | 1.94% | 0.00 |
| 2025-12-04 | 181.10 | 179.52 | -3.78 | -2.06% | 175.20 | 183.87 | 16191 | 29068.58 | 1.75% | 2.00 |
| 2025-12-03 | 176.00 | 183.30 | 4.50 | 2.52% | 176.00 | 191.00 | 32900 | 60765.45 | 3.55% | 2.55 |
| 2025-12-02 | 178.00 | 178.80 | 3.81 | 2.18% | 175.50 | 188.50 | 27245 | 49359.50 | 2.94% | 0.00 |
| 2025-12-01 | 175.00 | 174.99 | -0.01 | -0.01% | 162.51 | 176.00 | 32985 | 55415.35 | 3.56% | 0.00 |
| 2025-11-28 | 178.51 | 175.00 | -0.01 | -0.01% | 166.36 | 180.00 | 20298 | 34811.27 | 2.19% | 0.00 |
| 2025-11-27 | 175.12 | 175.01 | -2.16 | -1.22% | 174.17 | 180.00 | 14471 | 25599.86 | 1.56% | 0.00 |
| 2025-11-26 | 178.18 | 177.17 | 0.17 | 0.10% | 175.00 | 185.65 | 21894 | 39497.82 | 2.36% | 0.00 |
| 2025-11-25 | 172.08 | 177.00 | 5.01 | 2.91% | 168.08 | 181.00 | 23319 | 41436.17 | 2.52% | 0.00 |
| 2025-11-24 | 165.77 | 171.99 | 7.60 | 4.62% | 163.61 | 173.70 | 20571 | 34915.18 | 2.22% | 0.00 |
| 2025-11-21 | 171.42 | 164.39 | -3.67 | -2.18% | 163.34 | 171.42 | 15691 | 26069.84 | 1.69% | 0.00 |
| 2025-11-20 | 170.40 | 168.06 | -0.97 | -0.57% | 165.58 | 172.20 | 13829 | 23398.30 | 1.49% | 0.00 |
| 2025-11-19 | 172.96 | 169.03 | -2.97 | -1.73% | 163.00 | 172.96 | 19922 | 33341.84 | 2.15% | 0.00 |
| 2025-11-18 | 171.60 | 172.00 | 0.70 | 0.41% | 168.40 | 176.80 | 17899 | 30648.47 | 1.93% | 0.00 |
| 2025-11-17 | 170.12 | 171.30 | -2.38 | -1.37% | 165.85 | 174.54 | 24183 | 41182.34 | 2.61% | 0.00 |
| 2025-11-14 | 167.84 | 173.68 | 3.53 | 2.07% | 165.30 | 179.59 | 50738 | 88488.91 | 5.47% | 0.00 |
| 2025-11-13 | 150.18 | 170.15 | 17.36 | 11.36% | 148.27 | 173.35 | 59402 | 96949.22 | 6.41% | 0.00 |
| 2025-11-12 | 145.78 | 152.79 | 11.19 | 7.90% | 144.97 | 158.28 | 52624 | 79465.81 | 5.68% | 0.00 |
| 2025-11-11 | 143.85 | 141.60 | -2.69 | -1.86% | 138.58 | 144.94 | 19191 | 27050.91 | 2.07% | 0.00 |
| 2025-11-10 | 138.00 | 144.29 | 8.04 | 5.90% | 137.00 | 144.44 | 29201 | 41472.01 | 3.15% | 2.00 |
| 2025-11-07 | 139.68 | 136.25 | -3.55 | -2.54% | 134.38 | 142.59 | 27867 | 38231.41 | 3.01% | 0.00 |
| 2025-11-06 | 137.60 | 139.80 | 0.10 | 0.07% | 134.00 | 140.57 | 28949 | 39707.50 | 3.12% | 0.00 |
| 2025-11-05 | 139.57 | 139.70 | -0.95 | -0.68% | 136.51 | 141.96 | 26405 | 36728.17 | 2.85% | 0.00 |
| 2025-11-04 | 157.46 | 140.65 | -16.05 | -10.24% | 139.00 | 157.66 | 51885 | 75338.56 | 5.60% | 0.00 |
| 2025-11-03 | 163.20 | 156.70 | -3.30 | -2.06% | 150.50 | 163.52 | 28853 | 44834.25 | 3.11% | 0.00 |
| 2025-10-31 | 149.40 | 160.00 | 12.80 | 8.70% | 146.50 | 161.20 | 63000 | 98099.03 | 6.80% | 0.00 |
| 2025-10-30 | 154.62 | 147.20 | -7.42 | -4.80% | 146.99 | 154.62 | 31067 | 46237.07 | 3.35% | 0.00 |
| 2025-10-29 | 156.15 | 154.62 | -1.53 | -0.98% | 151.80 | 157.88 | 21565 | 33236.07 | 2.33% | 0.00 |
| 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 |
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。
