| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 130.87 | 130.99 | -2.80 | -2.09% | 128.01 | 132.79 | 136403 | 177085.00 | 3.35% | 0.00 |
| 2026-02-04 | 136.88 | 133.79 | -6.17 | -4.41% | 130.98 | 137.34 | 194808 | 260059.88 | 4.78% | 0.00 |
| 2026-02-03 | 139.30 | 139.96 | 4.46 | 3.29% | 135.28 | 142.16 | 173734 | 242021.61 | 4.26% | 0.00 |
| 2026-02-02 | 153.00 | 135.50 | -19.60 | -12.64% | 135.25 | 153.07 | 288178 | 406691.88 | 7.07% | 1.28 |
| 2026-01-30 | 153.10 | 155.10 | 0.58 | 0.38% | 149.33 | 160.03 | 187155 | 290473.56 | 4.59% | 4.00 |
| 2026-01-29 | 160.62 | 154.52 | -8.48 | -5.20% | 153.75 | 162.00 | 220407 | 347490.06 | 5.41% | 0.00 |
| 2026-01-28 | 154.00 | 163.00 | 9.12 | 5.93% | 154.00 | 166.50 | 309370 | 493905.88 | 7.59% | 6.00 |
| 2026-01-27 | 141.58 | 153.88 | 11.03 | 7.72% | 138.00 | 156.28 | 254849 | 377793.47 | 6.25% | 12.70 |
| 2026-01-26 | 137.48 | 142.85 | 3.09 | 2.21% | 137.10 | 145.85 | 185298 | 263288.44 | 4.54% | 44.96 |
| 2026-01-23 | 139.04 | 139.76 | -0.82 | -0.58% | 134.04 | 140.12 | 171789 | 235708.84 | 4.21% | 2.00 |
| 2026-01-22 | 142.00 | 140.58 | 1.06 | 0.76% | 138.19 | 147.00 | 189852 | 268126.69 | 4.66% | 8.00 |
| 2026-01-21 | 131.00 | 139.52 | 6.31 | 4.74% | 130.81 | 141.82 | 210841 | 291187.19 | 5.17% | 2.00 |
| 2026-01-20 | 135.00 | 133.21 | -1.87 | -1.38% | 129.63 | 136.60 | 175664 | 233569.61 | 4.31% | 0.00 |
| 2026-01-19 | 139.48 | 135.08 | -4.92 | -3.51% | 134.19 | 139.48 | 199720 | 272131.53 | 4.90% | 4.00 |
| 2026-01-16 | 133.89 | 140.00 | 9.00 | 6.87% | 130.33 | 142.00 | 354387 | 481239.09 | 8.69% | 0.00 |
| 2026-01-15 | 123.58 | 131.00 | 5.22 | 4.15% | 122.00 | 132.70 | 257961 | 330383.91 | 6.33% | 0.00 |
| 2026-01-14 | 121.66 | 125.78 | 4.82 | 3.98% | 121.66 | 129.66 | 262855 | 331132.53 | 6.45% | 2.00 |
| 2026-01-13 | 125.00 | 120.96 | -5.83 | -4.60% | 120.00 | 128.96 | 258694 | 319205.50 | 6.34% | 0.00 |
| 2026-01-12 | 129.01 | 126.79 | -1.51 | -1.18% | 124.30 | 130.33 | 229434 | 288985.38 | 5.63% | 4.01 |
| 2026-01-09 | 124.86 | 128.30 | 2.00 | 1.58% | 122.62 | 130.00 | 223562 | 284157.19 | 5.48% | 2.00 |
| 2026-01-08 | 123.40 | 126.30 | 0.93 | 0.74% | 123.40 | 133.33 | 261781 | 336881.19 | 6.42% | 2.00 |
| 2026-01-07 | 124.77 | 125.37 | 5.50 | 4.59% | 118.20 | 126.48 | 315765 | 387693.53 | 7.74% | 7.00 |
| 2026-01-06 | 116.00 | 119.87 | 3.38 | 2.90% | 114.39 | 123.52 | 289596 | 346590.22 | 7.10% | 4.58 |
| 2026-01-05 | 112.60 | 116.49 | 8.62 | 7.99% | 111.70 | 117.92 | 312465 | 359245.66 | 7.66% | 2.00 |
| 2025-12-31 | 110.02 | 107.87 | -2.03 | -1.85% | 106.00 | 111.32 | 158629 | 171486.97 | 3.89% | 7.00 |
| 2025-12-30 | 108.66 | 109.90 | 1.90 | 1.76% | 107.06 | 112.66 | 215310 | 236698.34 | 5.28% | 0.00 |
| 2025-12-29 | 106.88 | 108.00 | 0.60 | 0.56% | 106.88 | 113.00 | 144851 | 159110.55 | 3.55% | 0.00 |
| 2025-12-26 | 109.81 | 107.40 | -2.32 | -2.11% | 107.15 | 110.68 | 140236 | 152117.38 | 3.44% | 0.00 |
| 2025-12-25 | 109.33 | 109.72 | -0.38 | -0.35% | 107.80 | 112.25 | 156714 | 172008.39 | 3.84% | 2.00 |
| 2025-12-24 | 107.58 | 110.10 | 4.90 | 4.66% | 106.41 | 110.49 | 236483 | 256914.66 | 5.80% | 0.00 |
| 2025-12-23 | 104.00 | 105.20 | 0.62 | 0.59% | 102.90 | 106.64 | 159953 | 167729.81 | 3.92% | 2.00 |
| 2025-12-22 | 101.10 | 104.58 | 4.49 | 4.49% | 101.10 | 106.57 | 182355 | 189586.06 | 4.47% | 0.00 |
| 2025-12-19 | 101.00 | 100.09 | 0.21 | 0.21% | 99.08 | 102.89 | 99449 | 100181.98 | 2.44% | 6.00 |
| 2025-12-18 | 100.90 | 99.88 | -1.72 | -1.69% | 99.73 | 103.50 | 103732 | 105104.78 | 2.54% | 7.00 |
| 2025-12-17 | 98.20 | 101.60 | 4.10 | 4.21% | 97.66 | 101.93 | 140781 | 140615.89 | 3.45% | 3.16 |
| 2025-12-16 | 101.75 | 97.50 | -3.00 | -2.99% | 97.04 | 101.92 | 147000 | 145253.86 | 3.61% | 2.00 |
| 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 |
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。
