| 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 | 30.30 | 33.36 | 3.28 | 10.90% | 30.07 | 33.70 | 154594 | 50150.17 | 7.90% | 0.00 |
| 2026-02-03 | 29.59 | 30.08 | 0.83 | 2.84% | 29.25 | 30.15 | 51515 | 15261.59 | 2.63% | 0.00 |
| 2026-02-02 | 30.12 | 29.25 | -1.68 | -5.43% | 29.16 | 31.00 | 57423 | 17200.91 | 2.93% | 0.00 |
| 2026-01-30 | 30.19 | 30.93 | 1.03 | 3.44% | 28.83 | 31.90 | 106790 | 32540.28 | 5.45% | 0.00 |
| 2026-01-29 | 31.21 | 29.90 | -1.30 | -4.17% | 29.70 | 31.26 | 72206 | 21935.08 | 3.69% | 0.00 |
| 2026-01-28 | 31.90 | 31.20 | -0.47 | -1.48% | 30.83 | 32.30 | 67482 | 21143.62 | 3.45% | 0.00 |
| 2026-01-27 | 33.00 | 31.67 | -1.82 | -5.43% | 31.21 | 33.62 | 146349 | 46874.08 | 7.47% | 0.00 |
| 2026-01-26 | 34.11 | 33.49 | -1.29 | -3.71% | 32.58 | 35.13 | 123294 | 41532.49 | 6.30% | 0.00 |
| 2026-01-23 | 33.19 | 34.78 | 1.96 | 5.97% | 33.19 | 34.97 | 104207 | 35583.24 | 5.32% | 0.00 |
| 2026-01-22 | 32.83 | 32.82 | -0.17 | -0.52% | 32.33 | 33.33 | 61418 | 20097.80 | 3.14% | 0.00 |
| 2026-01-21 | 32.99 | 32.99 | 0.43 | 1.32% | 32.00 | 33.78 | 74253 | 24401.79 | 3.79% | 0.00 |
| 2026-01-20 | 33.50 | 32.56 | -1.67 | -4.88% | 32.12 | 34.18 | 93667 | 30841.14 | 4.78% | 0.00 |
| 2026-01-19 | 33.74 | 34.23 | 0.50 | 1.48% | 32.76 | 34.67 | 89403 | 30263.51 | 4.57% | 0.00 |
| 2026-01-16 | 33.98 | 33.73 | -0.26 | -0.76% | 33.00 | 34.48 | 108968 | 36603.92 | 5.57% | 0.00 |
| 2026-01-15 | 32.03 | 33.99 | 1.77 | 5.49% | 31.80 | 34.53 | 201677 | 67291.86 | 10.30% | 0.00 |
| 2026-01-14 | 28.63 | 32.22 | 3.58 | 12.50% | 28.63 | 33.50 | 265392 | 84819.89 | 13.56% | 0.00 |
| 2026-01-13 | 29.20 | 28.64 | -0.56 | -1.92% | 28.18 | 29.29 | 80219 | 22951.37 | 4.10% | 0.00 |
| 2026-01-12 | 28.91 | 29.20 | 0.20 | 0.69% | 28.61 | 29.68 | 77266 | 22507.34 | 3.95% | 0.00 |
| 2026-01-09 | 29.48 | 29.00 | -0.14 | -0.48% | 28.60 | 29.69 | 55315 | 16100.33 | 2.83% | 0.00 |
| 2026-01-08 | 28.38 | 29.14 | 0.44 | 1.53% | 28.10 | 29.40 | 52002 | 15135.03 | 2.66% | 0.00 |
| 2026-01-07 | 28.35 | 28.70 | 0.13 | 0.46% | 28.20 | 29.06 | 48594 | 13879.66 | 2.48% | 0.00 |
| 2026-01-06 | 27.89 | 28.57 | 0.96 | 3.48% | 27.88 | 28.71 | 59178 | 16802.93 | 3.02% | 0.00 |
| 2026-01-05 | 26.99 | 27.61 | 0.65 | 2.41% | 26.97 | 27.72 | 48542 | 13265.15 | 2.48% | 0.00 |
| 2025-12-31 | 27.40 | 26.96 | -0.68 | -2.46% | 26.82 | 28.06 | 48885 | 13264.66 | 2.50% | 0.00 |
| 2025-12-30 | 28.06 | 27.64 | -0.42 | -1.50% | 27.54 | 28.11 | 34841 | 9685.62 | 1.78% | 0.00 |
| 2025-12-29 | 27.84 | 28.06 | 0.23 | 0.83% | 27.81 | 28.66 | 41653 | 11730.50 | 2.13% | 0.00 |
| 2025-12-26 | 28.52 | 27.83 | -0.72 | -2.52% | 27.70 | 28.86 | 70646 | 19896.99 | 3.61% | 0.00 |
| 2025-12-25 | 27.72 | 28.55 | 0.77 | 2.77% | 27.45 | 28.81 | 45787 | 12988.81 | 2.34% | 0.00 |
| 2025-12-24 | 27.40 | 27.78 | 0.28 | 1.02% | 27.18 | 28.38 | 35325 | 9868.21 | 1.80% | 0.00 |
| 2025-12-23 | 28.01 | 27.50 | -0.70 | -2.48% | 27.40 | 28.24 | 35101 | 9734.15 | 1.79% | 0.00 |
| 2025-12-22 | 27.85 | 28.20 | 0.27 | 0.97% | 27.82 | 28.85 | 39010 | 11073.63 | 1.99% | 0.00 |
| 2025-12-19 | 27.50 | 27.93 | 0.61 | 2.23% | 27.50 | 28.39 | 33183 | 9284.86 | 1.69% | 0.00 |
| 2025-12-18 | 27.65 | 27.32 | -0.46 | -1.66% | 27.25 | 27.92 | 29075 | 8011.97 | 1.49% | 0.00 |
| 2025-12-17 | 27.41 | 27.78 | 0.25 | 0.91% | 26.84 | 27.88 | 41891 | 11461.21 | 2.14% | 0.00 |
| 2025-12-16 | 28.52 | 27.53 | -1.74 | -5.94% | 27.38 | 28.80 | 49241 | 13757.25 | 2.52% | 0.00 |
| 2025-12-15 | 29.43 | 29.27 | 1.05 | 3.72% | 29.03 | 30.27 | 52199 | 15393.42 | 2.67% | 0.00 |
| 2025-12-12 | 28.39 | 28.22 | 0.25 | 0.89% | 28.02 | 28.73 | 33131 | 9411.51 | 1.69% | 0.00 |
| 2025-12-11 | 28.78 | 27.97 | -0.81 | -2.81% | 27.95 | 29.15 | 45613 | 12945.72 | 2.33% | 0.00 |
| 2025-12-10 | 29.94 | 28.78 | -1.16 | -3.87% | 27.80 | 30.03 | 76641 | 21978.13 | 3.91% | 0.00 |
| 2025-12-09 | 30.75 | 29.94 | -0.92 | -2.98% | 29.79 | 30.80 | 41027 | 12369.49 | 2.10% | 0.00 |
| 2025-12-08 | 31.01 | 30.86 | -0.35 | -1.12% | 30.63 | 31.20 | 36588 | 11297.49 | 1.87% | 0.00 |
| 2025-12-05 | 30.40 | 31.21 | 0.71 | 2.33% | 29.75 | 31.38 | 37256 | 11386.79 | 1.90% | 0.00 |
| 2025-12-04 | 30.67 | 30.50 | -0.33 | -1.07% | 30.01 | 31.24 | 35427 | 10840.91 | 1.81% | 0.00 |
| 2025-12-03 | 32.06 | 30.83 | -1.31 | -4.08% | 30.63 | 32.40 | 51050 | 15865.58 | 2.61% | 0.00 |
| 2025-12-02 | 32.71 | 32.14 | -0.76 | -2.31% | 32.01 | 32.88 | 40038 | 12936.72 | 2.04% | 0.00 |
| 2025-12-01 | 32.70 | 32.90 | 0.07 | 0.21% | 32.41 | 33.48 | 60388 | 19873.50 | 3.08% | 0.00 |
| 2025-11-28 | 31.51 | 32.83 | 1.41 | 4.49% | 31.51 | 33.27 | 86480 | 28238.00 | 4.42% | 0.00 |
| 2025-11-27 | 32.09 | 31.42 | -0.61 | -1.90% | 31.40 | 32.75 | 49096 | 15698.90 | 2.51% | 0.00 |
| 2025-11-26 | 31.90 | 32.03 | 0.20 | 0.63% | 31.67 | 32.87 | 64808 | 20934.59 | 3.31% | 0.00 |
| 2025-11-25 | 30.15 | 31.83 | 1.86 | 6.21% | 29.70 | 32.97 | 89615 | 28136.58 | 4.58% | 0.00 |
| 2025-11-24 | 29.89 | 29.97 | 0.27 | 0.91% | 29.00 | 30.67 | 55602 | 16627.08 | 2.84% | 0.00 |
| 2025-11-21 | 30.52 | 29.70 | -1.35 | -4.35% | 29.63 | 30.94 | 53698 | 16155.56 | 2.74% | 0.00 |
| 2025-11-20 | 32.09 | 31.05 | -1.02 | -3.18% | 30.59 | 32.44 | 71452 | 22265.17 | 3.65% | 0.00 |
| 2025-11-19 | 32.41 | 32.07 | -0.71 | -2.17% | 31.59 | 33.86 | 84590 | 27752.19 | 4.32% | 0.00 |
| 2025-11-18 | 35.18 | 32.78 | -3.02 | -8.44% | 32.42 | 35.18 | 120669 | 40416.43 | 6.16% | 0.00 |
| 2025-11-17 | 33.24 | 35.80 | 2.30 | 6.87% | 32.24 | 36.11 | 175673 | 60161.94 | 8.97% | 20.00 |
| 2025-11-14 | 31.04 | 33.50 | 2.05 | 6.52% | 30.93 | 34.46 | 152138 | 50521.89 | 7.77% | 0.00 |
| 2025-11-13 | 31.88 | 31.45 | -0.72 | -2.24% | 31.10 | 32.84 | 89346 | 28603.81 | 4.56% | 0.00 |
| 2025-11-12 | 32.91 | 32.17 | -1.01 | -3.04% | 31.65 | 32.91 | 72324 | 23222.81 | 3.69% | 0.00 |
| 2025-11-11 | 31.30 | 33.18 | 2.37 | 7.69% | 30.81 | 33.27 | 136054 | 44071.13 | 6.95% | 0.00 |
| 2025-11-10 | 31.58 | 30.81 | -0.46 | -1.47% | 29.81 | 31.79 | 95752 | 29337.83 | 4.89% | 0.00 |
| 2025-11-07 | 32.00 | 31.27 | -1.18 | -3.64% | 31.21 | 32.18 | 71198 | 22450.57 | 3.64% | 0.00 |
| 2025-11-06 | 31.71 | 32.45 | 0.81 | 2.56% | 30.88 | 33.45 | 131301 | 42322.23 | 6.71% | 0.50 |
| 2025-11-05 | 30.00 | 31.64 | 0.65 | 2.10% | 29.80 | 32.40 | 121378 | 38124.01 | 6.20% | 2.00 |
| 2025-11-04 | 30.06 | 30.99 | 0.93 | 3.09% | 29.86 | 31.55 | 116519 | 35913.32 | 5.95% | 0.00 |
| 2025-11-03 | 29.95 | 30.06 | 0.11 | 0.37% | 28.88 | 30.44 | 83409 | 24647.29 | 4.26% | 0.00 |
| 2025-10-31 | 30.50 | 29.95 | -1.00 | -3.23% | 29.78 | 31.50 | 93516 | 28396.73 | 4.78% | 0.00 |
| 2025-10-30 | 30.90 | 30.95 | 0.12 | 0.39% | 30.27 | 31.69 | 106023 | 32795.20 | 5.42% | 0.00 |
| 2025-10-29 | 29.71 | 30.83 | 1.05 | 3.53% | 29.38 | 31.46 | 99244 | 30221.37 | 5.07% | 0.00 |
| 2025-10-28 | 29.00 | 29.78 | 0.82 | 2.83% | 28.88 | 30.58 | 110842 | 33240.03 | 5.66% | 0.00 |
| 2025-10-27 | 29.00 | 28.96 | 0.20 | 0.70% | 28.75 | 30.38 | 114018 | 33732.62 | 5.82% | 0.00 |
| 2025-10-24 | 27.48 | 28.76 | 1.06 | 3.83% | 27.40 | 29.08 | 96257 | 27194.16 | 4.92% | 0.00 |
| 2025-10-23 | 26.90 | 27.70 | 0.75 | 2.78% | 25.90 | 27.87 | 90938 | 24463.29 | 4.64% | 0.00 |
| 2025-10-22 | 27.18 | 26.95 | -0.22 | -0.81% | 26.42 | 27.23 | 45007 | 12054.31 | 2.30% | 0.00 |
| 2025-10-21 | 27.36 | 27.17 | 0.01 | 0.04% | 27.10 | 27.76 | 46906 | 12810.49 | 2.40% | 0.00 |
| 2025-10-20 | 27.04 | 27.16 | 0.27 | 1.00% | 26.89 | 27.43 | 38376 | 10410.81 | 1.96% | 0.00 |
| 2025-10-17 | 28.50 | 26.89 | -1.35 | -4.78% | 26.76 | 28.68 | 74663 | 20435.75 | 3.81% | 0.00 |
| 2025-10-16 | 29.08 | 28.24 | -0.88 | -3.02% | 27.96 | 29.28 | 62638 | 17793.54 | 3.20% | 0.00 |
| 2025-10-15 | 29.80 | 29.12 | -0.27 | -0.92% | 28.76 | 30.31 | 65492 | 19161.64 | 3.35% | 2.00 |
| 2025-10-14 | 30.49 | 29.39 | -0.07 | -0.24% | 29.22 | 31.30 | 82196 | 24733.43 | 4.20% | 0.00 |
亿华通(688339)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。
