| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 2.64 | 2.66 | 0.02 | 0.76% | 2.64 | 2.68 | 501262 | 13347.27 | 0.87% | 0.00 |
| 2025-11-05 | 2.61 | 2.64 | 0.01 | 0.38% | 2.61 | 2.66 | 526038 | 13885.06 | 0.91% | 0.00 |
| 2025-11-04 | 2.67 | 2.63 | -0.05 | -1.87% | 2.62 | 2.68 | 641390 | 16940.43 | 1.12% | 0.00 |
| 2025-11-03 | 2.71 | 2.68 | -0.04 | -1.47% | 2.66 | 2.71 | 854556 | 22859.91 | 1.49% | 350.00 |
| 2025-10-31 | 2.70 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 764361 | 20816.83 | 1.33% | 0.00 |
| 2025-10-30 | 2.72 | 2.72 | -0.01 | -0.37% | 2.71 | 2.75 | 764214 | 20865.17 | 1.33% | 0.00 |
| 2025-10-29 | 2.70 | 2.73 | 0.02 | 0.74% | 2.68 | 2.74 | 622182 | 16867.15 | 1.08% | 2.00 |
| 2025-10-28 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 702162 | 19088.86 | 1.22% | 0.00 |
| 2025-10-27 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.76 | 753688 | 20623.64 | 1.31% | 0.00 |
| 2025-10-24 | 2.74 | 2.73 | 0.01 | 0.37% | 2.71 | 2.76 | 656615 | 17941.98 | 1.14% | 0.00 |
| 2025-10-23 | 2.72 | 2.72 | -0.01 | -0.37% | 2.67 | 2.73 | 682183 | 18389.54 | 1.19% | 121.20 |
| 2025-10-22 | 2.72 | 2.73 | -0.01 | -0.36% | 2.71 | 2.75 | 600335 | 16388.77 | 1.04% | 0.00 |
| 2025-10-21 | 2.69 | 2.74 | 0.05 | 1.86% | 2.68 | 2.76 | 873470 | 23804.44 | 1.52% | 0.00 |
| 2025-10-20 | 2.71 | 2.69 | 0.00 | 0.00% | 2.68 | 2.74 | 725965 | 19628.45 | 1.26% | 0.00 |
| 2025-10-17 | 2.75 | 2.69 | -0.06 | -2.18% | 2.68 | 2.77 | 886364 | 24112.01 | 1.54% | 0.00 |
| 2025-10-16 | 2.79 | 2.75 | -0.05 | -1.79% | 2.75 | 2.80 | 749738 | 20720.06 | 1.30% | 0.00 |
| 2025-10-15 | 2.80 | 2.80 | 0.01 | 0.36% | 2.77 | 2.82 | 766642 | 21392.86 | 1.33% | 0.00 |
| 2025-10-14 | 2.87 | 2.79 | -0.05 | -1.76% | 2.78 | 2.92 | 1283590 | 36483.95 | 2.23% | 0.00 |
| 2025-10-13 | 2.74 | 2.84 | -0.05 | -1.73% | 2.74 | 2.86 | 1439087 | 40292.64 | 2.50% | 0.00 |
| 2025-10-10 | 2.92 | 2.89 | -0.07 | -2.36% | 2.87 | 2.93 | 1405578 | 40642.14 | 2.44% | 66.04 |
| 2025-10-09 | 2.92 | 2.96 | 0.06 | 2.07% | 2.90 | 2.99 | 1921698 | 56917.75 | 3.34% | 6.00 |
| 2025-09-30 | 2.85 | 2.90 | 0.05 | 1.75% | 2.84 | 2.91 | 1492922 | 42982.88 | 2.60% | 0.00 |
| 2025-09-29 | 2.92 | 2.85 | -0.08 | -2.73% | 2.82 | 2.92 | 1844430 | 52631.07 | 3.21% | 65.00 |
| 2025-09-26 | 2.87 | 2.93 | 0.07 | 2.45% | 2.86 | 3.02 | 2332628 | 68408.57 | 4.06% | 212.00 |
| 2025-09-25 | 2.90 | 2.86 | -0.06 | -2.05% | 2.83 | 2.92 | 2077869 | 59491.80 | 3.61% | 0.00 |
| 2025-09-24 | 2.71 | 2.92 | 0.22 | 8.15% | 2.69 | 3.07 | 3934567 | 114812.21 | 6.84% | 0.00 |
| 2025-09-23 | 2.75 | 2.70 | -0.06 | -2.17% | 2.65 | 2.76 | 1272344 | 34210.24 | 2.21% | 86.83 |
| 2025-09-22 | 2.77 | 2.76 | -0.02 | -0.72% | 2.73 | 2.79 | 1094418 | 30169.88 | 1.90% | 43.67 |
| 2025-09-19 | 2.82 | 2.78 | -0.04 | -1.42% | 2.76 | 2.84 | 1114147 | 31084.95 | 1.94% | 25.00 |
| 2025-09-18 | 2.84 | 2.82 | -0.02 | -0.70% | 2.77 | 2.89 | 1637108 | 46581.66 | 2.85% | 9.00 |
| 2025-09-17 | 2.80 | 2.84 | 0.05 | 1.79% | 2.77 | 2.87 | 1432469 | 40520.84 | 2.49% | 0.00 |
| 2025-09-16 | 2.77 | 2.79 | 0.02 | 0.72% | 2.75 | 2.82 | 960383 | 26684.52 | 1.67% | 0.00 |
| 2025-09-15 | 2.72 | 2.77 | 0.06 | 2.21% | 2.71 | 2.79 | 1403638 | 38739.83 | 2.44% | 0.00 |
| 2025-09-12 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.74 | 1112894 | 30205.74 | 1.93% | 0.00 |
| 2025-09-11 | 2.61 | 2.70 | 0.09 | 3.45% | 2.58 | 2.71 | 989106 | 26190.73 | 1.72% | 0.00 |
| 2025-09-10 | 2.61 | 2.61 | 0.00 | 0.00% | 2.60 | 2.64 | 587222 | 15382.10 | 1.02% | 0.00 |
| 2025-09-09 | 2.66 | 2.61 | -0.07 | -2.61% | 2.61 | 2.67 | 733866 | 19336.00 | 1.28% | 0.00 |
| 2025-09-08 | 2.69 | 2.68 | -0.01 | -0.37% | 2.64 | 2.73 | 912455 | 24413.54 | 1.59% | 0.00 |
| 2025-09-05 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.70 | 947768 | 25138.49 | 1.65% | 0.00 |
| 2025-09-04 | 2.70 | 2.64 | -0.06 | -2.22% | 2.60 | 2.72 | 1269457 | 33798.43 | 2.21% | 0.00 |
| 2025-09-03 | 2.78 | 2.70 | -0.08 | -2.88% | 2.68 | 2.78 | 1136955 | 30950.52 | 1.98% | 111.00 |
| 2025-09-02 | 2.86 | 2.78 | -0.08 | -2.80% | 2.76 | 2.86 | 1506706 | 42092.98 | 2.62% | 0.00 |
| 2025-09-01 | 2.77 | 2.86 | 0.09 | 3.25% | 2.76 | 2.90 | 2254332 | 63844.00 | 3.92% | 10.00 |
| 2025-08-29 | 2.76 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 1403178 | 38809.78 | 2.44% | 20.00 |
| 2025-08-28 | 2.70 | 2.75 | 0.03 | 1.10% | 2.66 | 2.76 | 1490713 | 40339.14 | 2.59% | 50.00 |
| 2025-08-27 | 2.78 | 2.72 | -0.05 | -1.81% | 2.72 | 2.79 | 1346378 | 37143.38 | 2.34% | 0.00 |
| 2025-08-26 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.80 | 1099110 | 30471.42 | 1.91% | 4.00 |
| 2025-08-25 | 2.74 | 2.75 | 0.03 | 1.10% | 2.72 | 2.79 | 1740048 | 47973.89 | 3.02% | 42.16 |
| 2025-08-22 | 2.67 | 2.72 | 0.05 | 1.87% | 2.66 | 2.72 | 1382477 | 37199.17 | 2.40% | 111.00 |
| 2025-08-21 | 2.67 | 2.67 | 0.00 | 0.00% | 2.65 | 2.69 | 820529 | 21920.39 | 1.43% | 0.00 |
| 2025-08-20 | 2.64 | 2.67 | 0.03 | 1.14% | 2.62 | 2.67 | 820946 | 21695.77 | 1.43% | 161.00 |
| 2025-08-19 | 2.64 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 723023 | 19073.25 | 1.26% | 0.00 |
| 2025-08-18 | 2.60 | 2.64 | 0.04 | 1.54% | 2.60 | 2.67 | 1140075 | 30153.31 | 1.98% | 0.00 |
| 2025-08-15 | 2.54 | 2.60 | 0.06 | 2.36% | 2.54 | 2.60 | 728151 | 18776.92 | 1.27% | 35.00 |
| 2025-08-14 | 2.61 | 2.54 | -0.08 | -3.05% | 2.54 | 2.62 | 928961 | 23861.14 | 1.61% | 50.00 |
| 2025-08-13 | 2.62 | 2.62 | 0.02 | 0.77% | 2.60 | 2.64 | 732112 | 19160.22 | 1.27% | 780.55 |
| 2025-08-12 | 2.66 | 2.60 | -0.06 | -2.26% | 2.59 | 2.67 | 935237 | 24479.30 | 1.63% | 0.00 |
| 2025-08-11 | 2.67 | 2.66 | -0.01 | -0.37% | 2.62 | 2.68 | 882728 | 23445.30 | 1.53% | 0.00 |
| 2025-08-08 | 2.56 | 2.67 | 0.11 | 4.30% | 2.55 | 2.68 | 1434094 | 37747.73 | 2.49% | 187.96 |
| 2025-08-07 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.58 | 520354 | 13348.90 | 0.90% | 0.00 |
| 2025-08-06 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.57 | 525350 | 13403.77 | 0.91% | 0.00 |
| 2025-08-05 | 2.53 | 2.56 | 0.03 | 1.19% | 2.53 | 2.57 | 522808 | 13378.12 | 0.91% | 0.00 |
| 2025-08-04 | 2.55 | 2.53 | -0.04 | -1.56% | 2.52 | 2.56 | 584946 | 14812.97 | 1.02% | 5.00 |
| 2025-08-01 | 2.54 | 2.57 | 0.01 | 0.39% | 2.54 | 2.58 | 668187 | 17104.24 | 1.16% | 200.00 |
| 2025-07-31 | 2.61 | 2.56 | -0.06 | -2.29% | 2.55 | 2.62 | 984874 | 25381.52 | 1.71% | 0.00 |
| 2025-07-30 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 871728 | 22762.44 | 1.52% | 110.00 |
| 2025-07-29 | 2.58 | 2.61 | 0.02 | 0.77% | 2.57 | 2.63 | 837962 | 21746.72 | 1.46% | 0.00 |
| 2025-07-28 | 2.58 | 2.59 | 0.01 | 0.39% | 2.55 | 2.62 | 883524 | 22887.92 | 1.54% | 80.62 |
| 2025-07-25 | 2.53 | 2.58 | 0.06 | 2.38% | 2.51 | 2.59 | 1068066 | 27360.16 | 1.86% | 578.00 |
| 2025-07-24 | 2.47 | 2.52 | 0.05 | 2.02% | 2.46 | 2.52 | 757560 | 18912.97 | 1.32% | 5.93 |
| 2025-07-23 | 2.48 | 2.47 | 0.00 | 0.00% | 2.45 | 2.49 | 579899 | 14349.01 | 1.01% | 120.00 |
| 2025-07-22 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.47 | 404958 | 9935.33 | 0.70% | 50.00 |
| 2025-07-21 | 2.39 | 2.45 | 0.06 | 2.51% | 2.39 | 2.45 | 635690 | 15489.18 | 1.11% | 73.00 |
| 2025-07-18 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.41 | 323853 | 7740.41 | 0.56% | 0.00 |
| 2025-07-17 | 2.40 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 385786 | 9263.80 | 0.67% | 0.00 |
| 2025-07-16 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.41 | 290934 | 6957.86 | 0.51% | 0.00 |
| 2025-07-15 | 2.44 | 2.39 | -0.04 | -1.65% | 2.38 | 2.44 | 523719 | 12563.66 | 0.91% | 0.00 |
| 2025-07-14 | 2.42 | 2.43 | 0.02 | 0.83% | 2.41 | 2.45 | 393819 | 9590.14 | 0.68% | 0.00 |
| 2025-07-11 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 504166 | 12121.35 | 0.88% | 3.61 |
| 2025-07-10 | 2.36 | 2.39 | 0.02 | 0.84% | 2.36 | 2.40 | 420877 | 10039.88 | 0.73% | 0.00 |
和辉光电(688538)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。
