| 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 | 101.00 | 110.21 | 4.21 | 3.97% | 101.00 | 111.50 | 52416 | 56535.30 | 8.03% | 0.00 |
| 2026-02-04 | 105.52 | 106.00 | -3.79 | -3.45% | 101.01 | 108.17 | 64314 | 67128.59 | 9.85% | 0.00 |
| 2026-02-03 | 109.99 | 109.79 | 6.71 | 6.51% | 105.61 | 112.80 | 73575 | 80291.04 | 11.27% | 19.00 |
| 2026-02-02 | 105.50 | 103.08 | -9.24 | -8.23% | 103.01 | 110.45 | 57994 | 61494.66 | 8.88% | 0.00 |
| 2026-01-30 | 108.00 | 112.32 | 10.49 | 10.30% | 108.00 | 121.00 | 91685 | 104139.27 | 14.04% | 0.00 |
| 2026-01-29 | 103.01 | 101.83 | 1.73 | 1.73% | 101.00 | 115.00 | 95240 | 102058.38 | 14.58% | 0.00 |
| 2026-01-28 | 95.00 | 100.10 | 6.36 | 6.78% | 92.02 | 104.97 | 82978 | 82148.23 | 12.70% | 0.00 |
| 2026-01-27 | 81.00 | 93.74 | 11.89 | 14.53% | 80.90 | 95.00 | 86405 | 76868.60 | 13.23% | 0.00 |
| 2026-01-26 | 83.00 | 81.85 | -2.25 | -2.68% | 80.52 | 87.09 | 50095 | 41272.74 | 7.67% | 0.00 |
| 2026-01-23 | 80.20 | 84.10 | 1.69 | 2.05% | 80.20 | 87.25 | 60479 | 50296.18 | 9.26% | 0.00 |
| 2026-01-22 | 80.10 | 82.41 | 4.39 | 5.63% | 77.00 | 87.99 | 99152 | 82038.78 | 15.18% | 0.00 |
| 2026-01-21 | 77.54 | 78.02 | -1.10 | -1.39% | 77.21 | 82.44 | 80866 | 64353.29 | 12.38% | 0.00 |
| 2026-01-20 | 74.00 | 79.12 | 3.07 | 4.04% | 72.82 | 79.18 | 102529 | 78018.91 | 15.70% | 0.00 |
| 2026-01-19 | 73.49 | 76.05 | 2.55 | 3.47% | 70.30 | 79.00 | 101971 | 75814.55 | 15.61% | 2.00 |
| 2026-01-16 | 70.90 | 73.50 | 4.22 | 6.09% | 69.50 | 75.26 | 114206 | 82341.72 | 17.49% | 5.00 |
| 2026-01-15 | 68.50 | 69.28 | -0.88 | -1.25% | 67.60 | 70.80 | 68978 | 47670.57 | 10.56% | 0.00 |
| 2026-01-14 | 70.00 | 70.16 | 1.51 | 2.20% | 66.83 | 71.40 | 91934 | 64113.34 | 14.08% | 0.00 |
| 2026-01-13 | 71.00 | 68.65 | -3.21 | -4.47% | 68.27 | 71.62 | 63401 | 44315.18 | 9.71% | 0.00 |
| 2026-01-12 | 72.00 | 71.86 | 1.12 | 1.58% | 69.50 | 72.99 | 76890 | 54622.30 | 11.77% | 0.00 |
| 2026-01-09 | 70.99 | 70.74 | -2.73 | -3.72% | 68.90 | 73.17 | 80179 | 57155.50 | 12.28% | 0.00 |
| 2026-01-08 | 73.77 | 73.47 | -1.55 | -2.07% | 72.14 | 76.98 | 97909 | 72664.02 | 14.99% | 0.00 |
| 2026-01-07 | 79.42 | 75.02 | 5.27 | 7.56% | 72.81 | 79.88 | 144569 | 109065.62 | 22.13% | 0.00 |
| 2026-01-06 | 64.94 | 69.75 | 3.59 | 5.43% | 64.00 | 75.00 | 158038 | 108964.03 | 24.20% | 0.00 |
| 2026-01-05 | 56.35 | 66.16 | 11.03 | 20.01% | 56.01 | 66.16 | 129299 | 80022.55 | 19.80% | 3.00 |
| 2025-12-31 | 56.50 | 55.13 | -1.07 | -1.90% | 54.57 | 56.80 | 44538 | 24611.50 | 6.82% | 0.00 |
| 2025-12-30 | 57.11 | 56.20 | -1.30 | -2.26% | 55.80 | 58.83 | 55571 | 31637.72 | 8.51% | 0.00 |
| 2025-12-29 | 60.01 | 57.50 | -3.10 | -5.12% | 57.22 | 62.42 | 101495 | 59794.96 | 15.54% | 0.00 |
| 2025-12-26 | 59.11 | 60.60 | 1.24 | 2.09% | 58.50 | 67.10 | 123796 | 76759.56 | 18.95% | 0.00 |
| 2025-12-25 | 54.41 | 59.36 | 6.94 | 13.24% | 54.41 | 62.90 | 141586 | 85942.28 | 21.68% | 0.00 |
| 2025-12-24 | 51.15 | 52.42 | 1.27 | 2.48% | 50.80 | 53.50 | 31689 | 16611.80 | 4.85% | 0.00 |
| 2025-12-23 | 51.73 | 51.15 | 0.37 | 0.73% | 50.40 | 52.11 | 22600 | 11588.19 | 3.46% | 0.00 |
| 2025-12-22 | 50.97 | 50.78 | 0.31 | 0.61% | 50.60 | 51.89 | 24576 | 12596.25 | 3.76% | 0.00 |
| 2025-12-19 | 53.34 | 50.47 | -2.09 | -3.98% | 50.36 | 53.63 | 34090 | 17458.14 | 5.22% | 0.00 |
| 2025-12-18 | 50.86 | 52.56 | 1.28 | 2.50% | 50.68 | 53.69 | 29355 | 15481.69 | 4.49% | 0.00 |
| 2025-12-17 | 50.40 | 51.28 | 1.26 | 2.52% | 49.02 | 51.33 | 24218 | 12141.33 | 3.71% | 0.00 |
| 2025-12-16 | 51.30 | 50.02 | -1.48 | -2.87% | 49.12 | 51.97 | 22362 | 11199.66 | 3.42% | 0.00 |
| 2025-12-15 | 51.08 | 51.50 | -0.92 | -1.76% | 50.30 | 52.10 | 22337 | 11427.67 | 3.42% | 0.00 |
| 2025-12-12 | 51.50 | 52.42 | 0.75 | 1.45% | 50.62 | 52.98 | 25212 | 13101.47 | 3.86% | 0.00 |
| 2025-12-11 | 53.00 | 51.67 | -0.27 | -0.52% | 51.16 | 53.29 | 27876 | 14524.04 | 4.27% | 0.00 |
| 2025-12-10 | 52.88 | 51.94 | -1.26 | -2.37% | 51.00 | 53.39 | 33552 | 17296.52 | 5.14% | 0.00 |
| 2025-12-09 | 54.56 | 53.20 | -1.51 | -2.76% | 53.03 | 55.10 | 29395 | 15834.90 | 4.50% | 0.00 |
| 2025-12-08 | 52.84 | 54.71 | 2.55 | 4.89% | 52.36 | 55.66 | 44971 | 24438.13 | 6.89% | 3.00 |
| 2025-12-05 | 52.02 | 52.16 | 0.21 | 0.40% | 51.10 | 52.70 | 18055 | 9391.54 | 2.76% | 2.00 |
| 2025-12-04 | 52.02 | 51.95 | -0.65 | -1.24% | 50.90 | 52.59 | 20873 | 10784.82 | 3.20% | 0.00 |
| 2025-12-03 | 53.38 | 52.60 | -1.21 | -2.25% | 52.00 | 53.79 | 30006 | 15799.80 | 4.59% | 0.00 |
| 2025-12-02 | 53.59 | 53.81 | -0.19 | -0.35% | 52.81 | 55.82 | 35874 | 19466.50 | 5.49% | 0.00 |
| 2025-12-01 | 53.19 | 54.00 | 1.40 | 2.66% | 52.08 | 54.88 | 40965 | 21998.97 | 6.27% | 0.00 |
| 2025-11-28 | 51.56 | 52.60 | 1.10 | 2.14% | 51.18 | 52.95 | 26397 | 13795.86 | 4.04% | 6.98 |
| 2025-11-27 | 51.79 | 51.50 | -0.40 | -0.77% | 51.34 | 53.34 | 27918 | 14623.41 | 4.28% | 0.00 |
| 2025-11-26 | 52.10 | 51.90 | -0.85 | -1.61% | 51.65 | 53.30 | 30397 | 15926.96 | 4.66% | 0.00 |
| 2025-11-25 | 53.34 | 52.75 | 0.88 | 1.70% | 52.36 | 54.20 | 35677 | 18956.07 | 5.47% | 0.00 |
| 2025-11-24 | 51.60 | 51.87 | 0.81 | 1.59% | 50.44 | 52.30 | 30844 | 15910.63 | 4.73% | 0.00 |
| 2025-11-21 | 51.97 | 51.06 | -5.03 | -8.97% | 50.23 | 54.88 | 50976 | 26513.11 | 7.81% | 0.00 |
| 2025-11-20 | 58.28 | 56.09 | -1.37 | -2.38% | 55.15 | 58.90 | 35173 | 19804.83 | 5.39% | 0.00 |
| 2025-11-19 | 58.48 | 57.46 | -2.02 | -3.40% | 56.40 | 59.90 | 50465 | 29183.13 | 7.74% | 0.00 |
| 2025-11-18 | 62.42 | 59.48 | -3.23 | -5.15% | 59.48 | 62.85 | 42343 | 25799.32 | 6.49% | 0.00 |
| 2025-11-17 | 61.63 | 62.71 | 2.82 | 4.71% | 60.88 | 65.21 | 57273 | 36034.75 | 8.78% | 2.00 |
| 2025-11-14 | 61.88 | 59.89 | -5.56 | -8.50% | 58.58 | 62.55 | 75191 | 45388.66 | 11.53% | 4.83 |
| 2025-11-13 | 64.04 | 65.45 | 1.61 | 2.52% | 63.30 | 68.66 | 69979 | 46483.99 | 10.73% | 0.00 |
| 2025-11-12 | 63.50 | 63.84 | -0.54 | -0.84% | 62.55 | 67.99 | 64133 | 41842.73 | 9.83% | 0.00 |
| 2025-11-11 | 66.70 | 64.38 | -2.44 | -3.65% | 63.06 | 68.00 | 72066 | 47238.27 | 11.05% | 0.00 |
| 2025-11-10 | 67.68 | 66.82 | 1.21 | 1.84% | 64.14 | 69.80 | 83388 | 55896.34 | 12.78% | 0.00 |
| 2025-11-07 | 62.42 | 65.61 | 3.11 | 4.98% | 61.67 | 68.09 | 97204 | 63253.34 | 14.90% | 9.00 |
| 2025-11-06 | 59.50 | 62.50 | 5.42 | 9.50% | 57.81 | 63.35 | 89026 | 54101.80 | 13.65% | 0.00 |
| 2025-11-05 | 54.85 | 57.08 | 0.02 | 0.04% | 54.50 | 57.50 | 44502 | 24921.76 | 6.82% | 0.00 |
| 2025-11-04 | 59.00 | 57.06 | -2.53 | -4.25% | 56.62 | 59.54 | 41320 | 23766.11 | 6.33% | 0.00 |
| 2025-11-03 | 56.01 | 59.59 | 2.48 | 4.34% | 54.70 | 59.98 | 63632 | 36439.95 | 9.75% | 0.00 |
| 2025-10-31 | 61.09 | 57.11 | -3.30 | -5.46% | 55.80 | 61.09 | 65083 | 37290.95 | 9.98% | 0.00 |
| 2025-10-30 | 61.65 | 60.41 | 0.01 | 0.02% | 60.20 | 63.68 | 78476 | 48503.87 | 12.03% | 0.00 |
| 2025-10-29 | 61.15 | 60.40 | -0.91 | -1.48% | 59.98 | 63.76 | 76084 | 46881.73 | 11.66% | 0.00 |
| 2025-10-28 | 61.61 | 61.31 | -2.87 | -4.47% | 60.38 | 62.49 | 65396 | 40089.57 | 10.02% | 0.00 |
| 2025-10-27 | 64.15 | 64.18 | 1.10 | 1.74% | 61.89 | 65.00 | 124898 | 79108.00 | 19.15% | 0.00 |
| 2025-10-24 | 54.70 | 63.08 | 9.66 | 18.08% | 54.11 | 64.10 | 138254 | 83111.25 | 21.19% | 5.00 |
| 2025-10-23 | 52.80 | 53.42 | -2.29 | -4.11% | 51.29 | 54.07 | 65166 | 34394.66 | 9.99% | 0.00 |
| 2025-10-22 | 56.07 | 55.71 | -2.49 | -4.28% | 54.00 | 57.66 | 65628 | 36514.45 | 10.06% | 0.00 |
| 2025-10-21 | 57.72 | 58.20 | 0.75 | 1.31% | 57.32 | 61.49 | 71072 | 41974.90 | 10.89% | 0.00 |
| 2025-10-20 | 58.00 | 57.45 | 1.65 | 2.96% | 55.50 | 60.45 | 71795 | 41509.38 | 11.01% | 0.00 |
| 2025-10-17 | 58.90 | 55.80 | -5.22 | -8.55% | 55.80 | 60.79 | 83964 | 48490.27 | 12.87% | 0.00 |
| 2025-10-16 | 57.11 | 61.02 | 1.71 | 2.88% | 57.02 | 65.50 | 141671 | 88492.37 | 21.72% | 0.00 |
| 2025-10-15 | 53.86 | 59.31 | 5.98 | 11.21% | 51.05 | 62.06 | 94756 | 53030.68 | 14.53% | 13.00 |
恒烁股份(688416)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。
