| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 55.05 | 53.33 | -0.66 | -1.22% | 52.86 | 57.49 | 59982 | 33117.71 | 9.19% | 0.00 |
| 2025-10-13 | 52.00 | 53.99 | -1.22 | -2.21% | 51.56 | 55.68 | 56289 | 30435.11 | 8.63% | 0.00 |
| 2025-10-10 | 57.51 | 55.21 | -3.55 | -6.04% | 54.18 | 58.51 | 71121 | 39704.04 | 10.90% | 0.00 |
| 2025-10-09 | 56.56 | 58.76 | 4.05 | 7.40% | 56.10 | 61.80 | 110972 | 65449.27 | 17.01% | 0.00 |
| 2025-09-30 | 49.99 | 54.71 | 5.81 | 11.88% | 49.39 | 57.40 | 94052 | 50299.75 | 14.42% | 0.00 |
| 2025-09-29 | 47.99 | 48.90 | 1.30 | 2.73% | 47.99 | 50.55 | 46401 | 22759.15 | 7.11% | 0.00 |
| 2025-09-26 | 48.90 | 47.60 | -1.55 | -3.15% | 47.36 | 49.96 | 37554 | 18230.07 | 5.76% | 0.00 |
| 2025-09-25 | 48.55 | 49.15 | -0.22 | -0.45% | 48.37 | 49.54 | 43120 | 21067.23 | 6.61% | 0.00 |
| 2025-09-24 | 47.70 | 49.37 | 1.46 | 3.05% | 47.46 | 50.62 | 68272 | 33648.02 | 10.47% | 0.00 |
| 2025-09-23 | 47.50 | 47.91 | 0.45 | 0.95% | 46.05 | 47.96 | 46633 | 22006.37 | 7.15% | 0.00 |
| 2025-09-22 | 46.84 | 47.46 | 0.88 | 1.89% | 45.81 | 47.99 | 42493 | 20103.69 | 6.51% | 0.00 |
| 2025-09-19 | 45.53 | 46.58 | 1.19 | 2.62% | 45.53 | 48.30 | 54402 | 25495.86 | 8.34% | 0.00 |
| 2025-09-18 | 46.00 | 45.39 | -0.62 | -1.35% | 44.60 | 47.18 | 42061 | 19450.92 | 6.45% | 0.00 |
| 2025-09-17 | 45.60 | 46.01 | 0.30 | 0.66% | 44.94 | 46.71 | 31776 | 14621.32 | 4.87% | 0.00 |
| 2025-09-16 | 44.86 | 45.71 | 0.76 | 1.69% | 44.64 | 47.11 | 31283 | 14364.05 | 4.80% | 0.00 |
| 2025-09-15 | 46.34 | 44.95 | -0.13 | -0.29% | 44.41 | 46.58 | 39201 | 17693.50 | 6.01% | 0.00 |
| 2025-09-12 | 42.51 | 45.08 | 2.35 | 5.50% | 42.51 | 46.78 | 63487 | 28564.82 | 9.73% | 0.00 |
| 2025-09-11 | 40.55 | 42.73 | 2.02 | 4.96% | 40.13 | 43.27 | 37579 | 15795.25 | 5.76% | 0.00 |
| 2025-09-10 | 40.64 | 40.71 | 0.33 | 0.82% | 40.43 | 41.29 | 14549 | 5939.00 | 2.23% | 0.00 |
| 2025-09-09 | 41.43 | 40.38 | -1.29 | -3.10% | 40.12 | 41.75 | 19714 | 8049.22 | 3.02% | 0.00 |
| 2025-09-08 | 41.62 | 41.67 | 0.07 | 0.17% | 40.65 | 41.81 | 23171 | 9547.81 | 3.55% | 0.00 |
| 2025-09-05 | 40.10 | 41.60 | 1.36 | 3.38% | 39.87 | 41.99 | 29940 | 12255.35 | 4.59% | 0.00 |
| 2025-09-04 | 42.05 | 40.24 | -1.86 | -4.42% | 39.58 | 42.85 | 35618 | 14605.41 | 5.46% | 0.00 |
| 2025-09-03 | 43.89 | 42.10 | -1.30 | -3.00% | 41.80 | 43.89 | 31243 | 13454.23 | 4.79% | 0.00 |
| 2025-09-02 | 45.50 | 43.40 | -2.14 | -4.70% | 43.01 | 45.50 | 36108 | 15853.33 | 5.53% | 0.00 |
| 2025-09-01 | 45.20 | 45.54 | 1.24 | 2.80% | 44.82 | 47.40 | 53573 | 24557.53 | 8.21% | 0.00 |
| 2025-08-29 | 46.49 | 44.30 | -2.26 | -4.85% | 44.05 | 47.00 | 56689 | 25401.26 | 8.69% | 0.00 |
| 2025-08-28 | 45.08 | 46.56 | 1.51 | 3.35% | 44.71 | 46.74 | 50287 | 23134.34 | 10.46% | 0.00 |
| 2025-08-27 | 46.10 | 45.05 | -0.36 | -0.79% | 45.05 | 47.93 | 65995 | 30621.97 | 13.72% | 14.00 |
| 2025-08-26 | 47.00 | 45.41 | -2.28 | -4.78% | 45.35 | 47.50 | 59494 | 27468.25 | 12.37% | 0.00 |
| 2025-08-25 | 48.50 | 47.69 | -1.73 | -3.50% | 46.48 | 49.20 | 97530 | 46468.47 | 20.28% | 20.00 |
| 2025-08-22 | 44.00 | 49.42 | 5.80 | 13.30% | 43.80 | 50.50 | 99986 | 47779.64 | 20.79% | 0.00 |
| 2025-08-21 | 44.05 | 43.62 | -0.24 | -0.55% | 43.22 | 45.10 | 35160 | 15463.49 | 7.31% | 0.00 |
| 2025-08-20 | 42.44 | 43.86 | 1.32 | 3.10% | 41.73 | 43.94 | 31362 | 13435.87 | 6.52% | 0.00 |
| 2025-08-19 | 43.38 | 42.54 | -0.38 | -0.89% | 42.33 | 43.38 | 23429 | 9997.92 | 4.87% | 0.00 |
| 2025-08-18 | 42.85 | 42.92 | 0.56 | 1.32% | 42.04 | 43.56 | 35586 | 15294.46 | 7.40% | 0.00 |
| 2025-08-15 | 41.06 | 42.36 | 1.00 | 2.42% | 41.06 | 42.68 | 31002 | 13081.49 | 6.45% | 0.00 |
| 2025-08-14 | 42.28 | 41.36 | -0.89 | -2.11% | 41.36 | 43.62 | 38614 | 16394.57 | 8.03% | 0.00 |
| 2025-08-13 | 42.12 | 42.25 | -0.23 | -0.54% | 41.76 | 42.88 | 28502 | 12043.93 | 5.93% | 0.00 |
| 2025-08-12 | 41.89 | 42.48 | 0.54 | 1.29% | 41.32 | 42.84 | 31577 | 13260.16 | 6.57% | 0.00 |
| 2025-08-11 | 40.17 | 41.94 | 1.77 | 4.41% | 40.17 | 42.37 | 31714 | 13164.22 | 6.59% | 0.00 |
| 2025-08-08 | 41.00 | 40.17 | -0.83 | -2.02% | 39.91 | 41.00 | 18813 | 7587.64 | 3.91% | 0.00 |
| 2025-08-07 | 40.57 | 41.00 | 0.41 | 1.01% | 40.23 | 41.67 | 25366 | 10403.70 | 5.27% | 0.00 |
| 2025-08-06 | 40.00 | 40.59 | 0.59 | 1.48% | 39.81 | 40.62 | 20856 | 8401.85 | 4.34% | 0.00 |
| 2025-08-05 | 40.37 | 40.00 | -0.16 | -0.40% | 39.61 | 40.37 | 15416 | 6153.92 | 3.21% | 0.00 |
| 2025-08-04 | 39.51 | 40.16 | 0.41 | 1.03% | 39.48 | 40.41 | 21206 | 8494.15 | 4.41% | 0.00 |
| 2025-08-01 | 39.80 | 39.75 | -0.03 | -0.08% | 39.25 | 40.25 | 18416 | 7318.73 | 3.83% | 0.00 |
| 2025-07-31 | 39.36 | 39.78 | 0.22 | 0.56% | 39.17 | 40.46 | 30377 | 12144.37 | 6.32% | 0.00 |
| 2025-07-30 | 39.73 | 39.56 | -0.06 | -0.15% | 39.14 | 40.62 | 25518 | 10190.18 | 5.31% | 0.00 |
| 2025-07-29 | 39.78 | 39.62 | 0.10 | 0.25% | 39.27 | 39.88 | 19218 | 7609.73 | 4.00% | 5.00 |
| 2025-07-28 | 39.21 | 39.52 | 0.57 | 1.46% | 38.70 | 39.80 | 20234 | 7958.70 | 4.21% | 0.00 |
| 2025-07-25 | 38.09 | 38.95 | 1.00 | 2.64% | 37.73 | 39.16 | 30344 | 11674.83 | 6.31% | 9.00 |
| 2025-07-24 | 37.29 | 37.95 | 0.73 | 1.96% | 37.16 | 38.07 | 17260 | 6520.24 | 3.59% | 0.00 |
| 2025-07-23 | 37.46 | 37.22 | -0.24 | -0.64% | 37.11 | 37.55 | 11713 | 4373.81 | 2.44% | 0.00 |
| 2025-07-22 | 37.81 | 37.46 | -0.42 | -1.11% | 37.20 | 37.97 | 15701 | 5900.00 | 3.26% | 0.00 |
| 2025-07-21 | 37.79 | 37.88 | 0.02 | 0.05% | 37.65 | 38.04 | 14449 | 5470.72 | 3.00% | 0.00 |
| 2025-07-18 | 38.20 | 37.86 | -0.24 | -0.63% | 37.60 | 38.30 | 14767 | 5587.60 | 3.07% | 0.00 |
| 2025-07-17 | 37.76 | 38.10 | 0.16 | 0.42% | 37.58 | 38.36 | 16153 | 6142.01 | 3.36% | 0.00 |
| 2025-07-16 | 37.71 | 37.94 | 0.69 | 1.85% | 37.57 | 38.88 | 19132 | 7306.17 | 3.98% | 0.00 |
| 2025-07-15 | 37.70 | 37.25 | -0.45 | -1.19% | 36.69 | 37.83 | 13873 | 5157.89 | 2.88% | 0.00 |
| 2025-07-14 | 37.40 | 37.70 | 0.29 | 0.78% | 37.08 | 37.85 | 10276 | 3854.21 | 2.14% | 0.00 |
| 2025-07-11 | 37.70 | 37.41 | 0.28 | 0.75% | 36.80 | 37.80 | 14294 | 5348.79 | 2.97% | 0.00 |
| 2025-07-10 | 37.20 | 37.13 | 0.08 | 0.22% | 36.71 | 37.20 | 9234 | 3417.10 | 1.92% | 0.00 |
| 2025-07-09 | 38.00 | 37.05 | -0.94 | -2.47% | 37.00 | 38.10 | 17541 | 6552.90 | 3.65% | 0.00 |
| 2025-07-08 | 37.81 | 37.99 | 0.69 | 1.85% | 37.52 | 38.18 | 14421 | 5468.15 | 3.00% | 0.00 |
| 2025-07-07 | 37.55 | 37.30 | -1.15 | -2.99% | 37.06 | 37.82 | 17916 | 6695.36 | 3.73% | 0.00 |
| 2025-07-04 | 38.99 | 38.45 | -0.70 | -1.79% | 38.06 | 39.25 | 15801 | 6097.32 | 3.29% | 0.00 |
| 2025-07-03 | 39.18 | 39.15 | -0.05 | -0.13% | 38.91 | 39.73 | 12386 | 4859.57 | 2.58% | 0.00 |
| 2025-07-02 | 40.43 | 39.20 | -1.23 | -3.04% | 38.92 | 40.45 | 19040 | 7474.41 | 3.96% | 0.00 |
| 2025-07-01 | 40.30 | 40.43 | 0.17 | 0.42% | 39.91 | 41.30 | 25444 | 10331.42 | 5.29% | 0.00 |
| 2025-06-30 | 40.30 | 40.26 | -0.04 | -0.10% | 40.17 | 40.95 | 15265 | 6177.77 | 3.17% | 0.00 |
| 2025-06-27 | 40.20 | 40.30 | 0.57 | 1.43% | 39.70 | 40.83 | 18971 | 7664.82 | 3.94% | 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。
