| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 102.00 | 100.50 | -5.22 | -4.94% | 100.28 | 104.60 | 190163 | 193928.91 | 4.66% | 8.29 |
| 2025-12-12 | 105.68 | 105.72 | -1.34 | -1.25% | 97.81 | 107.50 | 393549 | 401138.66 | 9.65% | 2.00 |
| 2025-12-11 | 112.00 | 107.06 | -4.54 | -4.07% | 106.70 | 112.40 | 135537 | 147271.75 | 3.32% | 2.00 |
| 2025-12-10 | 111.28 | 111.60 | -1.22 | -1.08% | 105.67 | 112.62 | 190681 | 207964.12 | 4.68% | 4.00 |
| 2025-12-09 | 113.00 | 112.82 | -1.99 | -1.73% | 111.36 | 114.56 | 159614 | 180231.61 | 3.91% | 0.00 |
| 2025-12-08 | 110.00 | 114.81 | 5.33 | 4.87% | 109.22 | 116.89 | 223472 | 254310.81 | 5.48% | 6.11 |
| 2025-12-05 | 110.56 | 109.48 | -2.36 | -2.11% | 106.06 | 111.25 | 184785 | 200842.17 | 4.53% | 2.00 |
| 2025-12-04 | 105.34 | 111.84 | 6.40 | 6.07% | 104.60 | 112.08 | 244824 | 268215.62 | 6.00% | 6.00 |
| 2025-12-03 | 106.03 | 105.44 | -0.74 | -0.70% | 105.00 | 108.86 | 108871 | 115873.41 | 2.67% | 0.00 |
| 2025-12-02 | 108.00 | 106.18 | -2.68 | -2.46% | 105.58 | 108.00 | 95362 | 101379.89 | 2.34% | 0.00 |
| 2025-12-01 | 107.69 | 108.86 | 0.36 | 0.33% | 106.21 | 109.37 | 125555 | 135228.73 | 3.08% | 0.00 |
| 2025-11-28 | 106.59 | 108.50 | 1.98 | 1.86% | 105.40 | 110.69 | 145466 | 157137.09 | 3.57% | 0.00 |
| 2025-11-27 | 110.00 | 106.52 | -1.82 | -1.68% | 106.06 | 113.50 | 213632 | 235506.12 | 5.24% | 0.00 |
| 2025-11-26 | 104.00 | 108.34 | 3.84 | 3.67% | 103.60 | 110.99 | 207992 | 224197.61 | 5.10% | 0.00 |
| 2025-11-25 | 106.11 | 104.50 | 0.36 | 0.35% | 103.01 | 107.66 | 180904 | 190419.78 | 4.44% | 0.00 |
| 2025-11-24 | 108.00 | 104.14 | -2.66 | -2.49% | 100.68 | 108.50 | 256812 | 266121.41 | 6.30% | 0.00 |
| 2025-11-21 | 110.30 | 106.80 | -6.11 | -5.41% | 106.44 | 112.00 | 182542 | 198096.17 | 4.48% | 2.00 |
| 2025-11-20 | 117.80 | 112.91 | -1.59 | -1.39% | 112.77 | 118.64 | 145822 | 167528.33 | 3.58% | 0.00 |
| 2025-11-19 | 115.58 | 114.50 | -2.48 | -2.12% | 113.82 | 117.54 | 134565 | 155576.22 | 3.30% | 4.38 |
| 2025-11-18 | 113.10 | 116.98 | 3.88 | 3.43% | 112.50 | 120.36 | 233104 | 274729.06 | 5.72% | 2.00 |
| 2025-11-17 | 112.49 | 113.10 | 1.37 | 1.23% | 111.20 | 115.00 | 121477 | 138007.47 | 2.98% | 0.00 |
| 2025-11-14 | 113.79 | 111.73 | -4.62 | -3.97% | 111.17 | 116.44 | 149995 | 169593.69 | 3.68% | 4.00 |
| 2025-11-13 | 113.55 | 116.35 | 2.97 | 2.62% | 112.44 | 116.98 | 173742 | 200112.25 | 4.26% | 0.00 |
| 2025-11-12 | 113.21 | 113.38 | -0.92 | -0.80% | 111.11 | 114.90 | 167277 | 188713.64 | 4.10% | 0.00 |
| 2025-11-11 | 120.00 | 114.30 | -4.55 | -3.83% | 113.66 | 123.60 | 232295 | 272259.09 | 5.70% | 2.16 |
| 2025-11-10 | 123.20 | 118.85 | -6.91 | -5.49% | 115.90 | 125.49 | 294330 | 351318.03 | 7.22% | 5.91 |
| 2025-11-07 | 122.25 | 125.76 | -1.50 | -1.18% | 119.00 | 130.35 | 328059 | 405142.88 | 8.05% | 0.00 |
| 2025-11-06 | 124.58 | 127.26 | 6.29 | 5.20% | 118.40 | 127.45 | 340929 | 422051.84 | 8.36% | 12.00 |
| 2025-11-05 | 118.80 | 120.97 | -3.20 | -2.58% | 118.80 | 123.45 | 213631 | 259388.36 | 5.24% | 6.28 |
| 2025-11-04 | 122.75 | 124.17 | 1.42 | 1.16% | 122.74 | 129.33 | 286285 | 361175.75 | 7.02% | 2.00 |
| 2025-11-03 | 123.32 | 122.75 | -2.30 | -1.84% | 118.84 | 124.80 | 237042 | 288328.56 | 5.81% | 5.00 |
| 2025-10-31 | 134.64 | 125.05 | -8.29 | -6.22% | 124.90 | 136.28 | 316725 | 404012.16 | 7.77% | 4.03 |
| 2025-10-30 | 137.98 | 133.34 | -6.66 | -4.76% | 130.28 | 139.74 | 298008 | 404625.59 | 7.31% | 18.95 |
| 2025-10-29 | 132.11 | 140.00 | 5.60 | 4.17% | 130.01 | 142.09 | 394099 | 539833.94 | 9.67% | 6.40 |
| 2025-10-28 | 127.60 | 134.40 | 0.90 | 0.67% | 127.01 | 138.35 | 369768 | 495289.75 | 9.07% | 0.00 |
| 2025-10-27 | 130.68 | 133.50 | 6.00 | 4.71% | 122.23 | 136.00 | 513044 | 658685.31 | 12.58% | 5.52 |
| 2025-10-24 | 113.06 | 127.50 | 16.65 | 15.02% | 113.06 | 128.88 | 517762 | 632871.94 | 12.70% | 17.00 |
| 2025-10-23 | 113.06 | 110.85 | -3.75 | -3.27% | 108.80 | 115.75 | 232496 | 256797.98 | 5.70% | 27.63 |
| 2025-10-22 | 112.01 | 114.60 | -1.85 | -1.59% | 110.28 | 115.96 | 279809 | 316185.88 | 6.86% | 9.00 |
| 2025-10-21 | 118.34 | 116.45 | -0.73 | -0.62% | 115.40 | 120.38 | 304930 | 357637.47 | 7.48% | 15.00 |
| 2025-10-20 | 121.50 | 117.18 | -0.56 | -0.48% | 114.84 | 122.50 | 272136 | 322178.09 | 6.67% | 0.00 |
| 2025-10-17 | 121.14 | 117.74 | -3.41 | -2.81% | 117.37 | 124.50 | 320943 | 387864.62 | 7.87% | 14.00 |
| 2025-10-16 | 123.12 | 121.15 | -3.92 | -3.13% | 119.88 | 126.12 | 276684 | 338838.22 | 6.79% | 4.00 |
| 2025-10-15 | 120.53 | 125.07 | 2.08 | 1.69% | 116.10 | 128.28 | 399587 | 489869.72 | 9.80% | 22.25 |
| 2025-10-14 | 135.72 | 122.99 | -12.73 | -9.38% | 117.58 | 135.72 | 561914 | 710174.44 | 13.78% | 4.00 |
| 2025-10-13 | 112.00 | 135.72 | 22.62 | 20.00% | 111.50 | 135.72 | 611701 | 762631.38 | 15.00% | 10.00 |
| 2025-10-10 | 122.05 | 113.10 | -15.25 | -11.88% | 113.00 | 123.43 | 484224 | 562945.38 | 11.88% | 84.34 |
| 2025-10-09 | 122.00 | 128.35 | 13.79 | 12.04% | 120.08 | 137.47 | 593707 | 777540.94 | 14.56% | 21.87 |
| 2025-09-30 | 97.83 | 114.56 | 15.56 | 15.72% | 97.00 | 117.89 | 421317 | 452940.25 | 10.33% | 4.00 |
| 2025-09-29 | 95.39 | 99.00 | 3.23 | 3.37% | 92.00 | 99.00 | 305494 | 288147.44 | 7.49% | 37.12 |
| 2025-09-26 | 89.23 | 95.77 | 5.39 | 5.96% | 89.01 | 99.88 | 379464 | 358940.28 | 9.31% | 14.02 |
| 2025-09-25 | 85.30 | 90.38 | 5.00 | 5.86% | 84.90 | 93.00 | 323356 | 288807.97 | 7.93% | 5.00 |
| 2025-09-24 | 81.10 | 85.38 | 3.48 | 4.25% | 80.33 | 87.98 | 309193 | 261097.78 | 7.58% | 2.00 |
| 2025-09-23 | 84.00 | 81.90 | -2.76 | -3.26% | 79.12 | 84.50 | 283101 | 230130.28 | 6.94% | 4.00 |
| 2025-09-22 | 83.10 | 84.66 | 1.66 | 2.00% | 80.68 | 86.67 | 306066 | 254869.34 | 7.51% | 0.00 |
| 2025-09-19 | 82.90 | 83.00 | 0.51 | 0.62% | 81.60 | 86.80 | 253890 | 213693.48 | 6.23% | 22.36 |
| 2025-09-18 | 81.11 | 82.49 | 1.80 | 2.23% | 80.01 | 88.88 | 366112 | 306545.31 | 8.98% | 16.21 |
| 2025-09-17 | 76.90 | 80.69 | 3.79 | 4.93% | 75.50 | 81.60 | 311890 | 249358.05 | 7.65% | 13.71 |
| 2025-09-16 | 76.25 | 76.90 | 0.04 | 0.05% | 75.57 | 77.99 | 235653 | 180805.12 | 5.78% | 0.00 |
| 2025-09-15 | 77.90 | 76.86 | 2.06 | 2.75% | 73.73 | 78.58 | 290912 | 222250.27 | 7.13% | 6.01 |
| 2025-09-12 | 72.90 | 74.80 | 1.80 | 2.47% | 72.40 | 76.47 | 331360 | 248792.02 | 8.13% | 2.00 |
| 2025-09-11 | 67.86 | 73.00 | 4.70 | 6.88% | 67.08 | 74.42 | 339712 | 243009.44 | 8.33% | 12.28 |
| 2025-09-10 | 67.90 | 68.30 | 1.00 | 1.49% | 67.19 | 69.50 | 193365 | 132119.92 | 4.74% | 22.00 |
| 2025-09-09 | 69.01 | 67.30 | -2.75 | -3.93% | 67.30 | 70.49 | 205839 | 141231.31 | 5.05% | 6.00 |
| 2025-09-08 | 71.02 | 70.05 | -2.10 | -2.91% | 68.01 | 71.80 | 302879 | 211181.12 | 7.43% | 5.00 |
| 2025-09-05 | 69.98 | 72.15 | 2.80 | 4.04% | 67.38 | 72.79 | 317079 | 223662.20 | 7.78% | 2.00 |
| 2025-09-04 | 76.00 | 69.35 | -8.54 | -10.96% | 68.80 | 76.40 | 433130 | 312224.34 | 10.62% | 2.00 |
| 2025-09-03 | 75.60 | 77.89 | 1.09 | 1.42% | 74.07 | 80.66 | 400143 | 311416.59 | 9.81% | 0.00 |
| 2025-09-02 | 83.17 | 76.80 | -8.91 | -10.40% | 76.00 | 83.26 | 619732 | 487272.28 | 15.20% | 1.00 |
| 2025-09-01 | 88.00 | 85.71 | 7.21 | 9.18% | 80.76 | 93.92 | 777676 | 668977.31 | 19.07% | 2.00 |
| 2025-08-15 | 69.99 | 78.50 | 8.00 | 11.35% | 68.91 | 81.88 | 337884 | 252248.14 | 8.29% | 17.02 |
| 2025-08-14 | 68.40 | 70.50 | 2.46 | 3.62% | 67.07 | 72.04 | 289405 | 203589.59 | 7.10% | 0.00 |
| 2025-08-13 | 66.15 | 68.04 | 2.05 | 3.11% | 65.56 | 68.68 | 211264 | 142669.16 | 5.18% | 16.43 |
| 2025-08-12 | 62.82 | 65.99 | 3.33 | 5.31% | 62.31 | 66.66 | 243104 | 156792.03 | 5.96% | 0.00 |
| 2025-08-11 | 64.60 | 62.66 | -2.09 | -3.23% | 61.40 | 64.81 | 256939 | 160545.75 | 6.30% | 0.00 |
| 2025-08-08 | 65.80 | 64.75 | -2.05 | -3.07% | 64.26 | 66.28 | 223341 | 145525.98 | 5.48% | 0.11 |
| 2025-08-07 | 64.00 | 66.80 | 1.43 | 2.19% | 64.00 | 67.79 | 250360 | 165427.44 | 6.14% | 2.00 |
| 2025-08-06 | 64.50 | 65.37 | 0.87 | 1.35% | 62.82 | 66.38 | 214498 | 138567.58 | 5.48% | 2.00 |
| 2025-08-05 | 63.10 | 64.50 | 1.40 | 2.22% | 62.62 | 66.00 | 260619 | 167575.28 | 6.66% | 5.22 |
| 2025-08-04 | 59.60 | 63.10 | 4.43 | 7.55% | 59.60 | 64.06 | 284075 | 177657.11 | 7.26% | 0.00 |
华虹公司(688347)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。
