| 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 | 27.48 | 27.58 | -0.17 | -0.61% | 27.33 | 28.18 | 44609 | 12388.95 | 4.42% | 0.00 |
| 2026-02-05 | 28.32 | 27.75 | -0.76 | -2.67% | 27.70 | 28.70 | 45440 | 12734.61 | 4.51% | 0.00 |
| 2026-02-04 | 29.30 | 28.51 | -1.04 | -3.52% | 28.01 | 29.75 | 61071 | 17484.70 | 6.06% | 0.00 |
| 2026-02-03 | 29.29 | 29.55 | 0.67 | 2.32% | 28.52 | 29.76 | 71467 | 20834.72 | 7.09% | 0.00 |
| 2026-02-02 | 29.98 | 28.88 | -1.12 | -3.73% | 28.60 | 30.90 | 70832 | 21078.48 | 7.02% | 0.00 |
| 2026-01-30 | 31.84 | 30.00 | -1.72 | -5.42% | 29.21 | 32.28 | 112968 | 34153.60 | 11.20% | 0.00 |
| 2026-01-29 | 32.00 | 31.72 | -0.80 | -2.46% | 31.61 | 34.55 | 130547 | 43148.04 | 12.95% | 0.00 |
| 2026-01-28 | 31.41 | 32.52 | 1.24 | 3.96% | 30.83 | 35.54 | 172974 | 57720.38 | 17.15% | 0.00 |
| 2026-01-27 | 31.29 | 31.28 | 0.67 | 2.19% | 30.68 | 32.78 | 97710 | 30830.05 | 9.69% | 0.00 |
| 2026-01-26 | 34.25 | 30.61 | -3.82 | -11.09% | 30.12 | 34.42 | 142328 | 44954.34 | 14.12% | 0.00 |
| 2026-01-23 | 31.00 | 34.43 | 3.51 | 11.35% | 30.54 | 36.90 | 182512 | 61816.83 | 18.10% | 0.00 |
| 2026-01-22 | 31.62 | 30.92 | -0.84 | -2.64% | 30.58 | 32.01 | 79955 | 24764.99 | 7.93% | 0.00 |
| 2026-01-21 | 31.50 | 31.76 | 0.06 | 0.19% | 30.86 | 32.90 | 89659 | 28555.25 | 8.89% | 0.00 |
| 2026-01-20 | 35.50 | 31.70 | -3.74 | -10.55% | 31.00 | 35.96 | 160955 | 52805.81 | 15.96% | 0.00 |
| 2026-01-19 | 36.20 | 35.44 | -1.46 | -3.96% | 35.36 | 39.58 | 180327 | 67089.05 | 17.88% | 3.00 |
| 2026-01-16 | 33.99 | 36.90 | 1.15 | 3.22% | 33.98 | 38.59 | 239861 | 87351.88 | 23.79% | 10.00 |
| 2026-01-15 | 38.28 | 35.75 | -1.49 | -4.00% | 34.00 | 40.87 | 276018 | 104928.52 | 27.37% | 0.00 |
| 2026-01-14 | 30.51 | 37.24 | 6.21 | 20.01% | 30.51 | 37.24 | 244659 | 85273.40 | 24.26% | 0.00 |
| 2026-01-13 | 32.00 | 31.03 | 0.15 | 0.49% | 29.96 | 32.58 | 108320 | 33426.83 | 10.74% | 0.00 |
| 2026-01-12 | 28.88 | 30.88 | 2.62 | 9.27% | 28.34 | 31.29 | 139070 | 41553.64 | 13.79% | 0.00 |
| 2026-01-09 | 27.49 | 28.26 | 0.44 | 1.58% | 27.20 | 28.42 | 61352 | 17087.89 | 6.08% | 0.00 |
| 2026-01-08 | 28.88 | 27.82 | -1.26 | -4.33% | 27.14 | 28.88 | 86736 | 23902.30 | 8.60% | 0.00 |
| 2026-01-07 | 27.27 | 29.08 | 1.91 | 7.03% | 27.17 | 29.26 | 101404 | 28880.09 | 10.06% | 0.00 |
| 2026-01-06 | 28.25 | 27.17 | -1.29 | -4.53% | 26.77 | 28.39 | 78194 | 21327.64 | 7.75% | 0.00 |
| 2026-01-05 | 29.10 | 28.46 | -0.54 | -1.86% | 27.98 | 29.54 | 67556 | 19308.69 | 6.70% | 0.00 |
| 2025-12-31 | 27.08 | 29.00 | 1.76 | 6.46% | 27.05 | 29.29 | 68871 | 19520.75 | 6.83% | 0.00 |
| 2025-12-30 | 27.98 | 27.24 | -1.01 | -3.58% | 27.12 | 28.00 | 46500 | 12763.21 | 4.61% | 0.00 |
| 2025-12-29 | 27.99 | 28.25 | 0.26 | 0.93% | 26.82 | 28.30 | 60786 | 16712.97 | 6.03% | 0.00 |
| 2025-12-26 | 26.78 | 27.99 | 0.94 | 3.48% | 26.40 | 28.58 | 79377 | 21938.11 | 7.87% | 0.00 |
| 2025-12-25 | 27.03 | 27.05 | 0.00 | 0.00% | 26.80 | 27.40 | 46916 | 12694.87 | 4.65% | 0.00 |
| 2025-12-24 | 28.25 | 27.05 | -1.57 | -5.49% | 26.71 | 28.45 | 87626 | 23803.19 | 8.69% | 0.00 |
| 2025-12-23 | 30.00 | 28.62 | -0.77 | -2.62% | 27.76 | 30.14 | 89535 | 25462.81 | 8.88% | 0.00 |
| 2025-12-22 | 28.83 | 29.39 | 0.75 | 2.62% | 28.52 | 29.85 | 90830 | 26513.97 | 9.01% | 0.00 |
| 2025-12-19 | 28.42 | 28.64 | 0.24 | 0.85% | 27.95 | 28.99 | 85615 | 24382.81 | 8.49% | 0.00 |
| 2025-12-18 | 26.30 | 28.40 | 2.13 | 8.11% | 25.88 | 29.09 | 122949 | 34135.13 | 12.19% | 0.00 |
| 2025-12-17 | 24.92 | 26.27 | 1.17 | 4.66% | 24.88 | 27.19 | 70049 | 18425.81 | 6.95% | 0.00 |
| 2025-12-16 | 25.54 | 25.10 | -0.62 | -2.41% | 24.66 | 25.98 | 31544 | 7904.91 | 3.13% | 0.00 |
| 2025-12-15 | 24.92 | 25.72 | 0.55 | 2.19% | 24.86 | 26.15 | 52654 | 13544.02 | 5.22% | 0.00 |
| 2025-12-12 | 24.23 | 25.17 | 0.49 | 1.99% | 24.23 | 25.55 | 51230 | 12831.37 | 5.08% | 0.00 |
| 2025-12-11 | 24.33 | 24.68 | 0.47 | 1.94% | 24.21 | 25.42 | 54792 | 13606.89 | 5.43% | 0.00 |
| 2025-12-10 | 23.95 | 24.21 | 0.09 | 0.37% | 23.53 | 24.50 | 31064 | 7471.72 | 3.08% | 0.00 |
| 2025-12-09 | 24.80 | 24.12 | -0.68 | -2.74% | 24.05 | 24.81 | 25199 | 6146.37 | 2.50% | 0.00 |
| 2025-12-08 | 25.01 | 24.80 | -0.17 | -0.68% | 24.60 | 25.25 | 45468 | 11303.61 | 4.51% | 0.00 |
| 2025-12-05 | 22.80 | 24.97 | 2.40 | 10.63% | 22.62 | 25.02 | 82386 | 19851.70 | 8.17% | 0.10 |
| 2025-12-04 | 23.35 | 22.57 | -0.84 | -3.59% | 22.52 | 23.55 | 52812 | 12048.72 | 5.24% | 0.00 |
| 2025-12-03 | 24.27 | 23.41 | -0.86 | -3.54% | 23.17 | 24.39 | 60805 | 14314.79 | 6.03% | 0.00 |
| 2025-12-02 | 25.91 | 24.27 | -1.23 | -4.82% | 24.17 | 25.96 | 56231 | 13867.62 | 5.58% | 0.00 |
| 2025-12-01 | 25.53 | 25.50 | -0.39 | -1.51% | 24.53 | 25.89 | 102612 | 25921.74 | 10.18% | 0.00 |
| 2025-11-28 | 24.84 | 25.89 | 0.80 | 3.19% | 24.15 | 26.30 | 117778 | 29800.77 | 11.68% | 0.00 |
| 2025-11-27 | 23.30 | 25.09 | 1.70 | 7.27% | 22.89 | 25.51 | 116975 | 28777.54 | 11.60% | 0.00 |
| 2025-11-26 | 23.28 | 23.39 | 0.02 | 0.09% | 23.10 | 24.45 | 51695 | 12255.84 | 5.13% | 0.00 |
| 2025-11-25 | 22.32 | 23.37 | 1.06 | 4.75% | 22.32 | 23.76 | 56339 | 13016.15 | 5.59% | 0.00 |
| 2025-11-24 | 21.81 | 22.31 | 0.82 | 3.82% | 21.31 | 22.56 | 42397 | 9334.96 | 4.20% | 0.00 |
| 2025-11-21 | 22.00 | 21.49 | -0.69 | -3.11% | 21.10 | 22.40 | 35774 | 7751.23 | 3.55% | 0.00 |
| 2025-11-20 | 22.87 | 22.18 | -0.52 | -2.29% | 21.82 | 22.87 | 37445 | 8310.52 | 3.71% | 0.00 |
| 2025-11-19 | 22.59 | 22.70 | -0.13 | -0.57% | 22.15 | 23.03 | 56007 | 12698.94 | 5.55% | 0.00 |
| 2025-11-18 | 20.95 | 22.83 | 1.89 | 9.03% | 20.82 | 23.10 | 92894 | 20718.41 | 9.21% | 4.39 |
| 2025-11-17 | 20.40 | 20.94 | 0.53 | 2.60% | 20.12 | 21.00 | 20060 | 4145.57 | 1.99% | 0.00 |
| 2025-11-14 | 20.28 | 20.41 | 0.13 | 0.64% | 20.13 | 20.93 | 19259 | 3954.19 | 1.91% | 0.00 |
| 2025-11-13 | 20.33 | 20.28 | -0.05 | -0.25% | 20.22 | 20.46 | 12233 | 2487.75 | 1.21% | 0.00 |
| 2025-11-12 | 20.34 | 20.33 | -0.21 | -1.02% | 20.20 | 20.65 | 13449 | 2738.53 | 1.33% | 0.00 |
| 2025-11-11 | 20.53 | 20.54 | -0.07 | -0.34% | 20.46 | 20.79 | 10133 | 2086.95 | 1.00% | 0.00 |
| 2025-11-10 | 20.60 | 20.61 | -0.03 | -0.15% | 20.42 | 21.00 | 13594 | 2803.79 | 1.35% | 0.00 |
| 2025-11-07 | 20.82 | 20.64 | -0.32 | -1.53% | 20.55 | 20.84 | 14184 | 2930.00 | 1.41% | 0.00 |
| 2025-11-06 | 21.10 | 20.96 | -0.04 | -0.19% | 20.64 | 21.10 | 19201 | 3998.33 | 1.90% | 0.00 |
| 2025-11-05 | 21.00 | 21.00 | -0.16 | -0.76% | 20.70 | 21.46 | 20310 | 4272.11 | 2.01% | 0.00 |
| 2025-11-04 | 21.19 | 21.16 | -0.08 | -0.38% | 20.90 | 21.26 | 16850 | 3547.94 | 1.67% | 0.00 |
| 2025-11-03 | 20.80 | 21.24 | 0.58 | 2.81% | 20.68 | 21.42 | 26412 | 5548.00 | 2.62% | 0.00 |
| 2025-10-31 | 19.97 | 20.66 | 0.48 | 2.38% | 19.90 | 20.96 | 28288 | 5836.30 | 2.81% | 0.00 |
| 2025-10-30 | 20.15 | 20.18 | 0.08 | 0.40% | 19.90 | 20.60 | 39941 | 8112.47 | 3.96% | 0.00 |
| 2025-10-29 | 22.19 | 20.10 | -2.29 | -10.23% | 19.90 | 22.44 | 84051 | 17355.79 | 8.34% | 0.00 |
| 2025-10-28 | 21.86 | 22.39 | 0.53 | 2.42% | 21.69 | 22.60 | 24078 | 5376.48 | 2.39% | 0.00 |
| 2025-10-27 | 21.79 | 21.86 | 0.07 | 0.32% | 21.40 | 22.07 | 19818 | 4306.50 | 1.97% | 0.00 |
| 2025-10-24 | 21.37 | 21.79 | 0.30 | 1.40% | 21.37 | 22.14 | 21063 | 4599.00 | 2.09% | 0.00 |
| 2025-10-23 | 21.54 | 21.49 | 0.28 | 1.32% | 20.98 | 21.54 | 17120 | 3635.79 | 1.70% | 0.00 |
| 2025-10-22 | 21.40 | 21.21 | -0.41 | -1.90% | 21.13 | 21.73 | 12420 | 2645.49 | 1.23% | 0.00 |
| 2025-10-21 | 21.58 | 21.62 | 0.02 | 0.09% | 21.41 | 21.71 | 13468 | 2908.69 | 1.34% | 0.00 |
| 2025-10-20 | 21.23 | 21.60 | 0.58 | 2.76% | 21.23 | 21.70 | 23063 | 4955.81 | 2.29% | 0.00 |
| 2025-10-17 | 22.31 | 21.02 | -0.93 | -4.24% | 21.00 | 22.31 | 27967 | 5974.40 | 2.77% | 0.00 |
| 2025-10-16 | 22.45 | 21.95 | -0.46 | -2.05% | 21.68 | 22.65 | 22580 | 4965.76 | 2.24% | 0.00 |
浩瀚深度(688292)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。
