| 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 | 71.90 | 75.00 | 3.65 | 5.12% | 71.40 | 75.88 | 34732 | 25857.94 | 2.75% | 0.00 |
| 2026-03-24 | 73.43 | 71.35 | -0.65 | -0.90% | 68.85 | 73.44 | 33565 | 23767.61 | 2.65% | 0.00 |
| 2026-03-23 | 75.97 | 72.00 | -4.27 | -5.60% | 71.25 | 76.50 | 31816 | 23480.34 | 2.52% | 2.00 |
| 2026-03-20 | 77.78 | 76.27 | -0.82 | -1.06% | 76.00 | 79.75 | 25023 | 19386.28 | 1.98% | 0.00 |
| 2026-03-19 | 78.43 | 77.09 | -2.49 | -3.13% | 76.68 | 79.43 | 15084 | 11754.02 | 1.19% | 0.00 |
| 2026-03-18 | 79.00 | 79.58 | 0.10 | 0.13% | 77.88 | 80.05 | 17676 | 13927.04 | 1.40% | 0.00 |
| 2026-03-17 | 82.50 | 79.48 | -3.00 | -3.64% | 79.48 | 83.98 | 16363 | 13300.36 | 1.29% | 0.00 |
| 2026-03-16 | 81.43 | 82.48 | 1.05 | 1.29% | 81.00 | 83.90 | 27226 | 22440.81 | 2.15% | 0.00 |
| 2026-03-13 | 83.10 | 81.43 | -2.81 | -3.34% | 81.30 | 84.93 | 20560 | 17082.26 | 1.63% | 0.00 |
| 2026-03-12 | 85.76 | 84.24 | -1.56 | -1.82% | 83.00 | 86.36 | 24070 | 20366.59 | 1.90% | 0.00 |
| 2026-03-11 | 83.88 | 85.80 | 0.15 | 0.18% | 83.88 | 89.89 | 34939 | 30487.09 | 2.76% | 7.00 |
| 2026-03-10 | 85.28 | 85.65 | 1.69 | 2.01% | 84.59 | 87.58 | 19230 | 16560.53 | 1.52% | 0.00 |
| 2026-03-09 | 82.36 | 83.96 | -2.11 | -2.45% | 79.01 | 84.20 | 35498 | 28977.70 | 2.81% | 0.00 |
| 2026-03-06 | 86.77 | 86.07 | -0.46 | -0.53% | 84.91 | 86.83 | 14998 | 12872.67 | 1.19% | 0.00 |
| 2026-03-05 | 87.59 | 86.53 | 0.68 | 0.79% | 85.50 | 87.98 | 16766 | 14525.17 | 1.33% | 0.00 |
| 2026-03-04 | 87.02 | 85.85 | -1.23 | -1.41% | 85.02 | 88.76 | 24656 | 21386.83 | 1.95% | 0.00 |
| 2026-03-03 | 94.85 | 87.08 | -7.77 | -8.19% | 86.90 | 95.55 | 31439 | 28394.26 | 2.49% | 0.00 |
| 2026-03-02 | 89.00 | 94.85 | 4.80 | 5.33% | 88.63 | 96.18 | 47869 | 45172.04 | 3.79% | 0.00 |
| 2026-02-27 | 91.02 | 90.05 | -1.36 | -1.49% | 88.79 | 91.02 | 16477 | 14816.39 | 1.30% | 2.06 |
| 2026-02-26 | 91.20 | 91.41 | 0.11 | 0.12% | 88.93 | 92.79 | 22509 | 20449.95 | 1.78% | 3.36 |
| 2026-02-25 | 89.51 | 91.30 | 2.43 | 2.73% | 86.50 | 91.60 | 28834 | 25643.11 | 2.28% | 0.00 |
| 2026-02-24 | 95.00 | 88.87 | -3.41 | -3.70% | 88.50 | 95.95 | 30523 | 27338.26 | 2.41% | 0.00 |
| 2026-02-13 | 90.39 | 92.28 | 1.38 | 1.52% | 89.66 | 94.85 | 20963 | 19499.65 | 1.66% | 0.00 |
| 2026-02-12 | 90.00 | 90.90 | 0.51 | 0.56% | 89.01 | 92.51 | 21130 | 19238.62 | 1.67% | 0.00 |
| 2026-02-11 | 90.50 | 90.39 | -1.01 | -1.11% | 89.50 | 91.80 | 21715 | 19643.45 | 1.72% | 0.00 |
| 2026-02-10 | 93.00 | 91.40 | -2.00 | -2.14% | 89.69 | 93.00 | 33781 | 30859.11 | 2.67% | 0.00 |
| 2026-02-09 | 96.80 | 93.40 | -1.60 | -1.68% | 92.65 | 98.98 | 40364 | 38311.18 | 3.19% | 0.00 |
| 2026-02-06 | 94.50 | 95.00 | -2.58 | -2.64% | 93.20 | 98.97 | 33557 | 32022.07 | 2.65% | 0.00 |
| 2026-02-05 | 95.55 | 97.58 | 0.34 | 0.35% | 93.65 | 100.88 | 39331 | 38260.76 | 3.11% | 0.00 |
| 2026-02-04 | 97.47 | 97.24 | -0.74 | -0.76% | 94.20 | 101.44 | 38394 | 37416.43 | 3.04% | 0.00 |
| 2026-02-03 | 93.28 | 97.98 | 6.98 | 7.67% | 92.00 | 100.00 | 50300 | 48436.61 | 3.98% | 0.00 |
| 2026-02-02 | 93.00 | 91.00 | -2.00 | -2.15% | 90.68 | 94.98 | 47992 | 44274.14 | 3.80% | 0.00 |
| 2026-01-30 | 86.27 | 93.00 | 6.71 | 7.78% | 86.27 | 95.50 | 65631 | 60175.48 | 5.19% | 0.00 |
| 2026-01-29 | 91.13 | 86.29 | -0.80 | -0.92% | 85.70 | 92.40 | 59460 | 53231.21 | 4.70% | 0.00 |
| 2026-01-28 | 88.76 | 87.09 | -3.17 | -3.51% | 85.22 | 90.80 | 36183 | 31470.98 | 2.86% | 0.00 |
| 2026-01-27 | 87.31 | 90.26 | 0.68 | 0.76% | 86.69 | 90.58 | 34670 | 30818.62 | 2.74% | 0.00 |
| 2026-01-26 | 95.30 | 89.58 | -4.75 | -5.04% | 88.50 | 96.69 | 62858 | 57580.48 | 4.97% | 0.00 |
| 2026-01-23 | 83.14 | 94.33 | 11.28 | 13.58% | 83.14 | 95.96 | 69886 | 62793.81 | 5.53% | 2.00 |
| 2026-01-22 | 86.44 | 83.05 | -2.55 | -2.98% | 82.28 | 86.44 | 30677 | 25639.62 | 2.43% | 0.00 |
| 2026-01-21 | 79.86 | 85.60 | 4.69 | 5.80% | 79.74 | 87.75 | 56660 | 48119.32 | 4.48% | 0.00 |
| 2026-01-20 | 85.01 | 80.91 | -5.12 | -5.95% | 80.08 | 86.50 | 55236 | 45281.76 | 4.37% | 0.01 |
| 2026-01-19 | 85.00 | 86.03 | 1.19 | 1.40% | 82.46 | 86.79 | 50237 | 42756.61 | 3.97% | 0.00 |
| 2026-01-16 | 85.00 | 84.84 | -2.64 | -3.02% | 82.80 | 87.47 | 62256 | 52888.57 | 4.92% | 0.00 |
| 2026-01-15 | 76.71 | 87.48 | 10.16 | 13.14% | 75.88 | 89.45 | 104354 | 88605.33 | 8.25% | 0.00 |
| 2026-01-14 | 72.77 | 77.32 | 4.62 | 6.35% | 72.65 | 79.50 | 77018 | 58777.67 | 6.09% | 2.00 |
| 2026-01-13 | 73.70 | 72.70 | -0.51 | -0.70% | 72.22 | 76.68 | 68314 | 50917.50 | 5.40% | 0.00 |
| 2026-01-12 | 70.09 | 73.21 | 4.10 | 5.93% | 70.09 | 74.29 | 53330 | 38541.33 | 4.22% | 0.00 |
| 2026-01-09 | 70.19 | 69.11 | -1.19 | -1.69% | 68.98 | 72.28 | 34288 | 24022.03 | 2.71% | 0.00 |
| 2026-01-08 | 69.15 | 70.30 | -0.24 | -0.34% | 68.30 | 72.47 | 40907 | 28594.06 | 3.24% | 0.00 |
| 2026-01-07 | 68.15 | 70.54 | 2.31 | 3.39% | 67.80 | 71.56 | 52213 | 36515.96 | 4.13% | 0.00 |
| 2026-01-06 | 66.09 | 68.23 | 2.12 | 3.21% | 65.60 | 69.66 | 55318 | 37363.06 | 4.38% | 0.00 |
| 2026-01-05 | 61.06 | 66.11 | 5.66 | 9.36% | 60.39 | 66.49 | 59014 | 37892.28 | 4.67% | 0.00 |
| 2025-12-31 | 60.99 | 60.45 | -0.30 | -0.49% | 59.40 | 61.05 | 14850 | 8917.97 | 1.17% | 0.00 |
| 2025-12-30 | 59.54 | 60.75 | 0.43 | 0.71% | 59.42 | 61.36 | 14065 | 8513.93 | 1.11% | 0.00 |
| 2025-12-29 | 60.14 | 60.32 | 0.20 | 0.33% | 59.85 | 61.74 | 22779 | 13803.00 | 1.80% | 0.00 |
| 2025-12-26 | 59.50 | 60.12 | 0.22 | 0.37% | 59.50 | 61.43 | 20369 | 12287.42 | 1.61% | 0.00 |
| 2025-12-25 | 59.83 | 59.90 | -0.05 | -0.08% | 59.17 | 60.29 | 12746 | 7610.55 | 1.01% | 5.00 |
| 2025-12-24 | 58.10 | 59.95 | 1.30 | 2.22% | 58.06 | 60.09 | 17372 | 10319.38 | 1.37% | 0.00 |
| 2025-12-23 | 58.42 | 58.65 | 0.23 | 0.39% | 58.02 | 60.23 | 19015 | 11213.92 | 1.50% | 0.00 |
| 2025-12-22 | 57.65 | 58.42 | 1.02 | 1.78% | 57.21 | 58.99 | 15528 | 9052.38 | 1.23% | 0.00 |
| 2025-12-19 | 56.77 | 57.40 | 0.76 | 1.34% | 56.77 | 58.24 | 16748 | 9635.98 | 1.32% | 0.00 |
| 2025-12-18 | 57.80 | 56.64 | -1.28 | -2.21% | 56.54 | 58.15 | 12839 | 7342.31 | 1.02% | 0.00 |
| 2025-12-17 | 56.00 | 57.92 | 1.62 | 2.88% | 56.00 | 57.96 | 16194 | 9224.32 | 1.28% | 0.00 |
| 2025-12-16 | 57.60 | 56.30 | -1.35 | -2.34% | 55.41 | 57.60 | 20512 | 11540.43 | 1.62% | 0.00 |
| 2025-12-15 | 59.17 | 57.65 | -2.05 | -3.43% | 57.50 | 59.76 | 20055 | 11665.51 | 1.59% | 0.00 |
| 2025-12-12 | 59.68 | 59.70 | 0.18 | 0.30% | 58.60 | 60.53 | 18223 | 10803.67 | 1.44% | 0.00 |
| 2025-12-11 | 61.65 | 59.52 | -1.30 | -2.14% | 59.42 | 61.65 | 21310 | 12895.77 | 1.69% | 0.00 |
| 2025-12-10 | 60.85 | 60.82 | -0.09 | -0.15% | 59.53 | 61.64 | 15171 | 9186.94 | 1.20% | 0.00 |
| 2025-12-09 | 61.28 | 60.91 | -0.37 | -0.60% | 60.71 | 62.49 | 20098 | 12357.27 | 1.59% | 0.00 |
| 2025-12-08 | 58.92 | 61.28 | 2.99 | 5.13% | 58.64 | 62.57 | 48756 | 29947.56 | 3.86% | 0.00 |
| 2025-12-05 | 57.90 | 58.29 | 0.53 | 0.92% | 56.38 | 58.42 | 22644 | 12979.54 | 1.79% | 0.00 |
| 2025-12-04 | 57.50 | 57.76 | 0.45 | 0.79% | 56.58 | 57.99 | 15091 | 8652.74 | 1.19% | 0.00 |
| 2025-12-03 | 59.21 | 57.31 | -1.59 | -2.70% | 57.10 | 59.47 | 22416 | 12963.10 | 1.77% | 0.00 |
| 2025-12-02 | 60.58 | 58.90 | -1.69 | -2.79% | 58.88 | 61.50 | 19096 | 11358.08 | 1.51% | 0.00 |
| 2025-12-01 | 61.00 | 60.59 | -0.58 | -0.95% | 60.11 | 61.30 | 20031 | 12135.68 | 1.58% | 0.00 |
| 2025-11-28 | 59.85 | 61.17 | 1.21 | 2.02% | 59.23 | 61.29 | 25799 | 15603.60 | 2.04% | 0.00 |
| 2025-11-27 | 57.51 | 59.96 | 1.49 | 2.55% | 57.51 | 60.60 | 33476 | 19975.60 | 2.65% | 0.00 |
| 2025-11-26 | 60.19 | 58.47 | -1.72 | -2.86% | 58.42 | 60.30 | 26529 | 15706.45 | 2.10% | 0.00 |
| 2025-11-25 | 59.22 | 60.19 | 1.28 | 2.17% | 58.65 | 61.69 | 28984 | 17474.19 | 2.29% | 0.00 |
| 2025-11-24 | 59.02 | 58.91 | 0.87 | 1.50% | 57.20 | 60.60 | 26546 | 15682.35 | 2.10% | 0.00 |
先惠技术(688155)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。
