| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 61.80 | 60.15 | -1.43 | -2.32% | 59.55 | 62.50 | 24346 | 14697.35 | 3.32% | 0.00 |
| 2026-02-03 | 61.63 | 61.58 | 0.30 | 0.49% | 60.74 | 62.30 | 16001 | 9819.06 | 2.18% | 0.00 |
| 2026-02-02 | 61.50 | 61.28 | -0.48 | -0.78% | 60.60 | 63.15 | 16928 | 10497.81 | 2.31% | 0.00 |
| 2026-01-30 | 62.28 | 61.76 | -1.40 | -2.22% | 61.44 | 63.57 | 25800 | 16060.23 | 3.52% | 0.00 |
| 2026-01-29 | 62.02 | 63.16 | 1.15 | 1.85% | 60.82 | 66.50 | 34772 | 22275.20 | 4.74% | 0.00 |
| 2026-01-28 | 63.55 | 62.01 | -1.56 | -2.45% | 61.89 | 64.71 | 22939 | 14434.80 | 3.13% | 0.00 |
| 2026-01-27 | 62.89 | 63.57 | 0.09 | 0.14% | 62.10 | 63.97 | 19549 | 12308.65 | 2.67% | 0.00 |
| 2026-01-26 | 64.44 | 63.48 | -1.08 | -1.67% | 61.75 | 64.90 | 33505 | 20985.64 | 4.57% | 0.00 |
| 2026-01-23 | 65.22 | 64.56 | -0.66 | -1.01% | 63.29 | 66.68 | 32818 | 21300.10 | 4.48% | 489.59 |
| 2026-01-22 | 64.96 | 65.22 | 0.36 | 0.56% | 63.03 | 65.83 | 29817 | 19137.86 | 4.07% | 0.00 |
| 2026-01-21 | 65.27 | 64.86 | -1.23 | -1.86% | 64.66 | 66.50 | 24172 | 15767.79 | 3.30% | 0.00 |
| 2026-01-20 | 68.37 | 66.09 | -2.28 | -3.33% | 65.21 | 69.27 | 29830 | 19874.28 | 4.07% | 0.00 |
| 2026-01-19 | 69.01 | 68.37 | -1.78 | -2.54% | 67.60 | 72.50 | 37072 | 25717.00 | 5.06% | 0.00 |
| 2026-01-16 | 69.50 | 70.15 | -0.49 | -0.69% | 68.26 | 73.80 | 55625 | 39270.12 | 7.59% | 0.00 |
| 2026-01-15 | 72.00 | 70.64 | -4.46 | -5.94% | 69.99 | 74.99 | 53283 | 38169.62 | 7.27% | 0.00 |
| 2026-01-14 | 76.58 | 75.10 | 0.28 | 0.37% | 73.12 | 81.65 | 94707 | 73640.56 | 12.92% | 0.00 |
| 2026-01-13 | 82.66 | 74.82 | -5.88 | -7.29% | 73.12 | 83.66 | 72203 | 55919.28 | 9.85% | 2.00 |
| 2026-01-12 | 72.00 | 80.70 | 8.74 | 12.15% | 72.00 | 81.39 | 97730 | 76285.52 | 13.33% | 0.00 |
| 2026-01-09 | 62.18 | 71.96 | 8.15 | 12.77% | 62.18 | 72.10 | 82822 | 56918.59 | 11.30% | 0.00 |
| 2026-01-08 | 67.00 | 63.81 | -0.60 | -0.93% | 61.80 | 67.78 | 40431 | 25947.15 | 5.51% | 0.00 |
| 2026-01-07 | 62.80 | 64.41 | 1.53 | 2.43% | 60.88 | 65.20 | 29718 | 18744.29 | 4.05% | 0.00 |
| 2026-01-06 | 63.81 | 62.88 | -0.70 | -1.10% | 60.82 | 64.28 | 27645 | 17204.83 | 3.77% | 0.00 |
| 2026-01-05 | 61.40 | 63.58 | 1.82 | 2.95% | 59.00 | 65.00 | 32435 | 20218.20 | 4.42% | 0.00 |
| 2025-12-31 | 60.45 | 61.76 | 1.28 | 2.12% | 59.57 | 63.29 | 22964 | 14074.17 | 3.13% | 0.00 |
| 2025-12-30 | 61.21 | 60.48 | -0.72 | -1.18% | 60.22 | 62.26 | 17788 | 10865.67 | 2.43% | 0.00 |
| 2025-12-29 | 63.00 | 61.20 | -3.46 | -5.35% | 60.20 | 63.00 | 25466 | 15650.53 | 3.47% | 0.00 |
| 2025-12-26 | 64.35 | 64.66 | 0.33 | 0.51% | 63.01 | 65.56 | 20913 | 13482.38 | 2.85% | 0.00 |
| 2025-12-25 | 63.03 | 64.33 | 1.47 | 2.34% | 62.00 | 64.75 | 25845 | 16383.32 | 3.53% | 0.00 |
| 2025-12-24 | 63.00 | 62.86 | -0.36 | -0.57% | 62.10 | 63.20 | 9076 | 5698.13 | 1.24% | 0.00 |
| 2025-12-23 | 64.20 | 63.22 | -0.95 | -1.48% | 62.52 | 64.50 | 13938 | 8801.60 | 1.90% | 0.00 |
| 2025-12-22 | 63.38 | 64.17 | 0.87 | 1.37% | 63.23 | 65.08 | 11420 | 7320.67 | 1.56% | 0.00 |
| 2025-12-19 | 64.80 | 63.30 | -1.62 | -2.50% | 63.01 | 65.69 | 16695 | 10673.03 | 2.28% | 0.00 |
| 2025-12-18 | 65.65 | 64.92 | -0.76 | -1.16% | 64.36 | 66.50 | 9268 | 6086.60 | 1.26% | 0.00 |
| 2025-12-17 | 64.52 | 65.68 | 0.47 | 0.72% | 63.80 | 65.96 | 10934 | 7087.36 | 1.49% | 0.00 |
| 2025-12-16 | 68.01 | 65.21 | -3.79 | -5.49% | 65.10 | 69.14 | 17811 | 11765.64 | 2.43% | 0.00 |
| 2025-12-15 | 73.39 | 69.00 | -4.41 | -6.01% | 68.01 | 73.39 | 26464 | 18397.89 | 3.61% | 0.00 |
| 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 |
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。
