| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 78.00 | 75.16 | -4.89 | -6.11% | 74.62 | 78.96 | 42537 | 32350.54 | 5.12% | 2.00 |
| 2026-03-25 | 79.65 | 80.05 | 1.07 | 1.35% | 78.38 | 84.95 | 56260 | 45586.24 | 6.78% | 2.00 |
| 2026-03-24 | 77.11 | 78.98 | 2.86 | 3.76% | 73.16 | 78.98 | 51825 | 39326.66 | 6.24% | 0.00 |
| 2026-03-23 | 79.80 | 76.12 | -7.48 | -8.95% | 75.35 | 81.80 | 67077 | 52784.11 | 8.08% | 0.00 |
| 2026-03-20 | 87.70 | 83.60 | -4.10 | -4.68% | 83.50 | 88.80 | 73369 | 63042.94 | 8.84% | 4.00 |
| 2026-03-19 | 92.88 | 87.70 | -13.59 | -13.42% | 86.61 | 95.00 | 95715 | 85512.40 | 11.53% | 0.00 |
| 2026-03-18 | 98.50 | 101.29 | 5.49 | 5.73% | 97.12 | 102.93 | 62548 | 62774.51 | 7.54% | 0.00 |
| 2026-03-17 | 100.00 | 95.80 | -3.00 | -3.04% | 95.80 | 103.00 | 44898 | 44076.95 | 5.41% | 0.00 |
| 2026-03-16 | 90.98 | 98.80 | 8.60 | 9.53% | 90.00 | 100.10 | 78117 | 74821.40 | 9.41% | 1.00 |
| 2026-03-13 | 89.58 | 90.20 | -1.50 | -1.64% | 88.80 | 94.66 | 29275 | 26783.75 | 3.53% | 0.00 |
| 2026-03-12 | 92.14 | 91.70 | -0.52 | -0.56% | 89.90 | 94.96 | 31965 | 29500.60 | 3.85% | 1.00 |
| 2026-03-11 | 93.43 | 92.22 | -1.21 | -1.30% | 91.29 | 95.60 | 49357 | 45988.09 | 5.95% | 0.00 |
| 2026-03-10 | 92.10 | 93.43 | 3.94 | 4.40% | 89.60 | 94.43 | 51850 | 47917.18 | 6.25% | 0.00 |
| 2026-03-09 | 86.00 | 89.49 | -0.76 | -0.84% | 84.32 | 90.09 | 28964 | 25262.60 | 3.49% | 0.00 |
| 2026-03-06 | 90.01 | 90.25 | 0.25 | 0.28% | 89.11 | 92.80 | 39807 | 36052.91 | 4.80% | 0.00 |
| 2026-03-05 | 90.40 | 90.00 | 2.70 | 3.09% | 87.88 | 94.50 | 50464 | 46079.54 | 6.08% | 0.00 |
| 2026-03-04 | 85.88 | 87.30 | 3.93 | 4.71% | 85.88 | 90.50 | 57702 | 50919.84 | 6.95% | 0.00 |
| 2026-03-03 | 94.52 | 83.37 | -11.70 | -12.31% | 83.00 | 96.19 | 59998 | 52578.68 | 7.23% | 0.00 |
| 2026-03-02 | 96.51 | 95.07 | -4.73 | -4.74% | 94.77 | 100.32 | 48593 | 47207.73 | 5.85% | 0.00 |
| 2026-02-27 | 96.50 | 99.80 | 0.89 | 0.90% | 96.15 | 100.99 | 40651 | 40014.13 | 6.22% | 0.00 |
| 2026-02-26 | 98.80 | 98.91 | 2.10 | 2.17% | 96.85 | 101.66 | 48639 | 48085.83 | 7.45% | 5.00 |
| 2026-02-25 | 100.84 | 96.81 | -5.26 | -5.15% | 93.93 | 101.80 | 63077 | 60670.56 | 9.66% | 0.00 |
| 2026-02-24 | 96.85 | 102.07 | 5.89 | 6.12% | 94.03 | 107.00 | 56705 | 57033.66 | 8.68% | 0.00 |
| 2026-02-13 | 95.00 | 96.18 | -1.88 | -1.92% | 94.01 | 99.77 | 40325 | 39279.27 | 6.17% | 5.44 |
| 2026-02-12 | 99.04 | 98.06 | 0.47 | 0.48% | 96.00 | 100.27 | 54801 | 53448.64 | 8.39% | 0.00 |
| 2026-02-11 | 96.50 | 97.59 | 1.09 | 1.13% | 93.92 | 98.78 | 43141 | 41644.38 | 6.61% | 0.00 |
| 2026-02-10 | 99.29 | 96.50 | -3.67 | -3.66% | 95.80 | 101.80 | 39257 | 38228.83 | 6.01% | 0.00 |
| 2026-02-09 | 104.75 | 100.17 | -1.93 | -1.89% | 96.11 | 104.76 | 53798 | 53516.36 | 8.24% | 4.00 |
| 2026-02-06 | 108.04 | 102.10 | -8.11 | -7.36% | 101.11 | 110.37 | 47285 | 48704.50 | 7.24% | 0.00 |
| 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 |
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。
