| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 69.61 | 73.41 | 3.76 | 5.40% | 68.89 | 73.41 | 26825 | 19132.43 | 3.66% | 0.00 |
| 2025-12-11 | 71.99 | 69.65 | -1.89 | -2.64% | 69.50 | 72.60 | 19969 | 14126.73 | 2.72% | 0.00 |
| 2025-12-10 | 75.01 | 71.54 | -3.46 | -4.61% | 71.24 | 75.01 | 23182 | 16914.46 | 3.16% | 0.00 |
| 2025-12-09 | 72.93 | 75.00 | 4.05 | 5.71% | 72.10 | 76.08 | 40323 | 29901.05 | 5.50% | 0.00 |
| 2025-12-08 | 64.08 | 70.95 | 6.68 | 10.39% | 64.00 | 71.50 | 52248 | 35992.61 | 7.13% | 0.00 |
| 2025-12-05 | 63.51 | 64.27 | -1.91 | -2.89% | 60.26 | 64.80 | 31081 | 19540.89 | 4.24% | 0.00 |
| 2025-12-04 | 68.88 | 66.18 | 2.04 | 3.18% | 65.80 | 73.60 | 50938 | 35341.50 | 6.95% | 0.00 |
| 2025-12-03 | 66.78 | 64.14 | -3.22 | -4.78% | 63.09 | 67.60 | 19171 | 12391.91 | 2.61% | 0.00 |
| 2025-12-02 | 63.50 | 67.36 | 3.41 | 5.33% | 63.50 | 67.70 | 29663 | 19746.36 | 4.05% | 0.00 |
| 2025-12-01 | 65.00 | 63.95 | -0.45 | -0.70% | 63.68 | 66.40 | 11583 | 7518.83 | 1.58% | 0.00 |
| 2025-11-28 | 65.98 | 64.40 | -2.08 | -3.13% | 64.20 | 67.00 | 11764 | 7654.87 | 1.60% | 0.00 |
| 2025-11-27 | 63.07 | 66.48 | 2.78 | 4.36% | 63.07 | 67.50 | 18133 | 11818.86 | 2.47% | 0.00 |
| 2025-11-26 | 66.10 | 63.70 | -3.20 | -4.78% | 63.00 | 67.32 | 23277 | 15057.76 | 3.17% | 0.00 |
| 2025-11-25 | 67.98 | 66.90 | -1.22 | -1.79% | 66.58 | 70.50 | 21688 | 14899.29 | 2.96% | 0.00 |
| 2025-11-24 | 65.20 | 68.12 | 4.02 | 6.27% | 62.11 | 69.00 | 20892 | 13640.85 | 2.85% | 0.00 |
| 2025-11-21 | 65.60 | 64.10 | -2.49 | -3.74% | 63.87 | 66.40 | 12728 | 8264.52 | 1.74% | 0.00 |
| 2025-11-20 | 67.80 | 66.59 | -1.00 | -1.48% | 66.42 | 69.11 | 9894 | 6650.41 | 1.35% | 0.00 |
| 2025-11-19 | 70.00 | 67.59 | -0.94 | -1.37% | 67.13 | 70.00 | 10392 | 7054.96 | 1.42% | 0.05 |
| 2025-11-18 | 68.85 | 68.53 | -0.50 | -0.72% | 67.00 | 70.50 | 15320 | 10524.10 | 2.09% | 0.00 |
| 2025-11-17 | 67.49 | 69.03 | -1.87 | -2.64% | 67.49 | 71.87 | 20364 | 14161.26 | 2.78% | 0.00 |
| 2025-11-14 | 76.73 | 70.90 | -6.80 | -8.75% | 70.80 | 76.97 | 34151 | 24978.57 | 4.66% | 0.00 |
| 2025-11-13 | 80.86 | 77.70 | -1.31 | -1.66% | 76.48 | 82.00 | 35455 | 27922.79 | 4.84% | 0.00 |
| 2025-11-12 | 77.58 | 79.01 | 1.59 | 2.05% | 76.28 | 80.60 | 27733 | 21762.74 | 3.78% | 0.00 |
| 2025-11-11 | 74.57 | 77.42 | 3.32 | 4.48% | 74.11 | 79.50 | 42765 | 33256.16 | 5.83% | 0.00 |
| 2025-11-10 | 72.60 | 74.10 | 3.15 | 4.44% | 71.11 | 75.49 | 24948 | 18398.85 | 3.40% | 0.00 |
| 2025-11-07 | 71.20 | 70.95 | -0.39 | -0.55% | 68.88 | 71.56 | 17146 | 12010.79 | 2.34% | 0.00 |
| 2025-11-06 | 72.07 | 71.34 | -0.29 | -0.40% | 70.50 | 73.91 | 16945 | 12147.42 | 2.31% | 0.00 |
| 2025-11-05 | 71.90 | 71.63 | -2.25 | -3.05% | 70.38 | 73.18 | 17389 | 12473.23 | 2.37% | 0.00 |
| 2025-11-04 | 76.00 | 73.88 | -2.83 | -3.69% | 72.35 | 76.32 | 22415 | 16569.65 | 3.06% | 3.95 |
| 2025-11-03 | 75.21 | 76.71 | 2.22 | 2.98% | 73.51 | 77.95 | 28886 | 21947.80 | 3.94% | 0.00 |
| 2025-10-31 | 69.80 | 74.49 | 4.65 | 6.66% | 69.51 | 76.56 | 34391 | 25433.18 | 4.69% | 0.00 |
| 2025-10-30 | 71.36 | 69.84 | -1.52 | -2.13% | 69.80 | 74.00 | 24316 | 17363.24 | 3.32% | 0.00 |
| 2025-10-29 | 70.51 | 71.36 | 0.77 | 1.09% | 69.36 | 71.50 | 14130 | 9941.22 | 1.93% | 0.00 |
| 2025-10-28 | 71.30 | 70.59 | -0.04 | -0.06% | 69.80 | 72.66 | 17605 | 12533.37 | 2.40% | 0.00 |
| 2025-10-27 | 73.00 | 70.63 | -2.37 | -3.25% | 69.00 | 73.50 | 30280 | 21398.68 | 4.13% | 0.00 |
| 2025-10-24 | 73.81 | 73.00 | -0.95 | -1.28% | 72.50 | 76.24 | 19424 | 14397.26 | 2.65% | 24.83 |
| 2025-10-23 | 77.88 | 73.95 | -2.63 | -3.43% | 73.35 | 78.88 | 21311 | 16153.36 | 2.91% | 0.00 |
| 2025-10-22 | 74.45 | 76.58 | 1.38 | 1.84% | 73.71 | 77.49 | 30687 | 23354.56 | 4.19% | 4400.00 |
| 2025-10-21 | 71.00 | 75.20 | 2.86 | 3.95% | 71.00 | 75.44 | 37911 | 27793.02 | 5.17% | 0.00 |
| 2025-10-20 | 71.90 | 72.34 | 5.56 | 8.33% | 71.00 | 78.70 | 62264 | 46483.84 | 8.49% | 0.00 |
| 2025-10-17 | 66.88 | 66.78 | -0.17 | -0.25% | 66.61 | 69.20 | 23884 | 16243.90 | 3.26% | 0.00 |
| 2025-10-16 | 68.00 | 66.95 | -2.35 | -3.39% | 65.00 | 69.33 | 31560 | 20980.12 | 4.30% | 0.00 |
| 2025-10-15 | 68.00 | 69.30 | 1.60 | 2.36% | 66.52 | 69.80 | 21462 | 14668.93 | 2.93% | 0.00 |
| 2025-10-14 | 68.97 | 67.70 | -1.53 | -2.21% | 66.15 | 71.30 | 26319 | 17851.58 | 3.59% | 0.00 |
| 2025-10-13 | 67.00 | 69.23 | -1.77 | -2.49% | 66.00 | 71.27 | 20444 | 14145.17 | 2.79% | 0.00 |
| 2025-10-10 | 72.58 | 71.00 | -3.28 | -4.42% | 69.76 | 74.63 | 29606 | 21351.66 | 4.04% | 0.00 |
| 2025-10-09 | 77.00 | 74.28 | -3.07 | -3.97% | 72.00 | 77.12 | 40383 | 29934.19 | 5.51% | 0.00 |
| 2025-09-30 | 78.99 | 77.35 | -1.78 | -2.25% | 76.34 | 82.15 | 25401 | 19871.52 | 3.46% | 0.00 |
| 2025-09-29 | 75.98 | 79.13 | 3.13 | 4.12% | 74.38 | 80.39 | 31070 | 24420.49 | 4.24% | 0.00 |
| 2025-09-26 | 83.18 | 76.00 | -9.06 | -10.65% | 75.00 | 83.20 | 50323 | 39309.43 | 6.86% | 0.00 |
| 2025-09-25 | 86.09 | 85.06 | -1.74 | -2.00% | 84.75 | 89.99 | 36327 | 31696.44 | 4.95% | 2000.00 |
| 2025-09-24 | 83.55 | 86.80 | 3.00 | 3.58% | 81.66 | 89.49 | 36632 | 31591.14 | 5.00% | 1500.00 |
| 2025-09-23 | 82.06 | 83.80 | 3.38 | 4.20% | 79.05 | 85.00 | 29435 | 24150.87 | 4.01% | 0.00 |
| 2025-09-22 | 78.41 | 80.42 | 1.73 | 2.20% | 78.13 | 81.05 | 20937 | 16732.30 | 2.86% | 0.00 |
| 2025-09-19 | 79.10 | 78.69 | -0.34 | -0.43% | 77.11 | 81.79 | 21795 | 17248.69 | 2.97% | 0.00 |
| 2025-09-18 | 83.00 | 79.03 | -4.00 | -4.82% | 77.77 | 83.10 | 47560 | 38288.14 | 6.49% | 0.00 |
| 2025-09-17 | 83.10 | 83.03 | -0.82 | -0.98% | 80.52 | 86.00 | 34683 | 28759.27 | 4.73% | 0.00 |
| 2025-09-16 | 84.66 | 83.85 | 0.07 | 0.08% | 81.60 | 84.66 | 22105 | 18395.06 | 3.02% | 0.00 |
| 2025-09-15 | 77.50 | 83.78 | 5.48 | 7.00% | 76.98 | 85.38 | 56340 | 46332.72 | 7.68% | 0.00 |
| 2025-09-12 | 77.01 | 78.30 | 2.04 | 2.68% | 75.30 | 80.50 | 29612 | 23182.81 | 4.04% | 0.00 |
| 2025-09-11 | 76.18 | 76.26 | -0.74 | -0.96% | 74.58 | 77.44 | 29540 | 22415.43 | 4.03% | 0.00 |
| 2025-09-10 | 72.00 | 77.00 | 4.91 | 6.81% | 72.00 | 79.83 | 43830 | 33823.17 | 5.98% | 0.00 |
| 2025-09-09 | 69.50 | 72.09 | 1.19 | 1.68% | 69.29 | 73.50 | 27994 | 20084.35 | 3.82% | 0.00 |
| 2025-09-08 | 66.00 | 70.90 | 4.15 | 6.22% | 65.55 | 71.50 | 33156 | 22763.40 | 4.52% | 0.00 |
| 2025-09-05 | 65.57 | 66.75 | 1.33 | 2.03% | 63.85 | 66.84 | 23520 | 15310.37 | 3.21% | 0.00 |
| 2025-09-04 | 67.49 | 65.42 | -1.47 | -2.20% | 63.72 | 69.05 | 24625 | 16436.04 | 3.36% | 0.00 |
| 2025-09-03 | 69.11 | 66.89 | -2.51 | -3.62% | 66.66 | 69.11 | 21180 | 14319.99 | 2.89% | 0.00 |
| 2025-09-02 | 75.00 | 69.40 | -5.85 | -7.77% | 66.66 | 75.00 | 44737 | 31152.59 | 6.10% | 0.00 |
| 2025-09-01 | 73.31 | 75.25 | 1.73 | 2.35% | 72.02 | 76.54 | 34060 | 25488.92 | 4.65% | 0.00 |
| 2025-08-29 | 71.99 | 73.52 | 0.23 | 0.31% | 71.68 | 75.93 | 28505 | 20939.69 | 3.89% | 0.00 |
| 2025-08-28 | 71.80 | 73.29 | -0.01 | -0.01% | 69.48 | 74.99 | 44144 | 31413.56 | 6.02% | 0.00 |
| 2025-08-27 | 81.00 | 73.30 | -3.30 | -4.31% | 70.36 | 81.98 | 75518 | 56629.36 | 10.30% | 0.00 |
| 2025-08-26 | 78.10 | 76.60 | -3.29 | -4.12% | 75.88 | 84.39 | 55940 | 44571.58 | 7.63% | 0.00 |
| 2025-08-25 | 76.00 | 79.89 | 4.89 | 6.52% | 73.98 | 82.13 | 64236 | 50648.18 | 8.76% | 0.00 |
| 2025-08-22 | 73.00 | 75.00 | 2.50 | 3.45% | 72.10 | 78.28 | 63341 | 47689.27 | 8.64% | 0.00 |
| 2025-08-21 | 72.50 | 72.50 | -0.31 | -0.43% | 71.55 | 74.96 | 42257 | 30977.21 | 5.76% | 0.00 |
| 2025-08-20 | 72.00 | 72.81 | -1.64 | -2.20% | 70.32 | 73.79 | 51514 | 37050.69 | 7.03% | 0.00 |
| 2025-08-19 | 74.80 | 74.45 | -0.57 | -0.76% | 72.98 | 77.68 | 54430 | 40833.82 | 7.42% | 0.00 |
| 2025-08-18 | 76.70 | 75.02 | -2.17 | -2.81% | 74.17 | 78.80 | 68236 | 51728.45 | 9.31% | 0.00 |
| 2025-08-15 | 78.14 | 77.19 | -0.68 | -0.87% | 75.18 | 79.53 | 50127 | 38596.57 | 6.84% | 0.00 |
慧辰股份(688500)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。
