| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 2.60 | 2.61 | 0.01 | 0.38% | 2.57 | 2.64 | 634178 | 16562.18 | 1.10% | 10.00 |
| 2026-02-05 | 2.62 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 616675 | 16074.60 | 1.07% | 0.00 |
| 2026-02-04 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.63 | 648480 | 16914.38 | 1.13% | 0.00 |
| 2026-02-03 | 2.57 | 2.60 | 0.04 | 1.56% | 2.55 | 2.61 | 819419 | 21176.01 | 1.42% | 0.00 |
| 2026-02-02 | 2.64 | 2.56 | -0.09 | -3.40% | 2.55 | 2.65 | 1313976 | 34117.95 | 2.28% | 0.00 |
| 2026-01-30 | 2.71 | 2.65 | -0.06 | -2.21% | 2.63 | 2.72 | 1225298 | 32638.07 | 2.13% | 0.00 |
| 2026-01-29 | 2.74 | 2.71 | -0.03 | -1.09% | 2.70 | 2.76 | 933899 | 25508.59 | 1.62% | 0.00 |
| 2026-01-28 | 2.77 | 2.74 | -0.03 | -1.08% | 2.73 | 2.79 | 916275 | 25243.65 | 1.59% | 0.00 |
| 2026-01-27 | 2.75 | 2.77 | 0.02 | 0.73% | 2.68 | 2.81 | 1240730 | 34010.81 | 2.16% | 0.00 |
| 2026-01-26 | 2.80 | 2.75 | -0.06 | -2.14% | 2.73 | 2.83 | 1225079 | 33919.99 | 2.13% | 0.00 |
| 2026-01-23 | 2.72 | 2.81 | 0.10 | 3.69% | 2.71 | 2.81 | 1878744 | 52307.85 | 3.27% | 61.57 |
| 2026-01-22 | 2.68 | 2.71 | 0.03 | 1.12% | 2.68 | 2.72 | 970439 | 26225.87 | 1.69% | 0.00 |
| 2026-01-21 | 2.67 | 2.68 | 0.00 | 0.00% | 2.66 | 2.69 | 812149 | 21738.11 | 1.41% | 0.00 |
| 2026-01-20 | 2.70 | 2.68 | -0.01 | -0.37% | 2.65 | 2.71 | 1003453 | 26831.69 | 1.74% | 0.00 |
| 2026-01-19 | 2.66 | 2.69 | 0.03 | 1.13% | 2.64 | 2.72 | 1076978 | 28932.11 | 1.87% | 0.00 |
| 2026-01-16 | 2.68 | 2.66 | 0.01 | 0.38% | 2.64 | 2.70 | 1220382 | 32453.65 | 2.12% | 0.00 |
| 2026-01-15 | 2.72 | 2.65 | -0.09 | -3.28% | 2.65 | 2.73 | 1154179 | 30960.99 | 2.01% | 0.00 |
| 2026-01-14 | 2.73 | 2.74 | 0.00 | 0.00% | 2.71 | 2.79 | 1204478 | 33229.25 | 2.09% | 5.00 |
| 2026-01-13 | 2.74 | 2.74 | 0.00 | 0.00% | 2.70 | 2.81 | 1217586 | 33461.78 | 2.12% | 0.00 |
| 2026-01-12 | 2.73 | 2.74 | -0.01 | -0.36% | 2.70 | 2.74 | 1053241 | 28641.17 | 1.83% | 0.00 |
| 2026-01-09 | 2.73 | 2.75 | 0.03 | 1.10% | 2.71 | 2.75 | 879574 | 24027.76 | 1.53% | 360.57 |
| 2026-01-08 | 2.71 | 2.72 | 0.01 | 0.37% | 2.70 | 2.73 | 654275 | 17792.03 | 1.14% | 0.00 |
| 2026-01-07 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 737479 | 20061.84 | 1.28% | 0.00 |
| 2026-01-06 | 2.68 | 2.73 | 0.04 | 1.49% | 2.67 | 2.74 | 907068 | 24709.66 | 1.58% | 0.00 |
| 2026-01-05 | 2.65 | 2.69 | 0.03 | 1.13% | 2.64 | 2.69 | 661232 | 17633.69 | 1.15% | 0.00 |
| 2025-12-31 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.67 | 462470 | 12245.88 | 0.80% | 0.00 |
| 2025-12-30 | 2.66 | 2.64 | -0.03 | -1.12% | 2.63 | 2.67 | 485787 | 12885.58 | 0.84% | 0.00 |
| 2025-12-29 | 2.72 | 2.67 | -0.05 | -1.84% | 2.65 | 2.73 | 582593 | 15619.21 | 1.01% | 0.00 |
| 2025-12-26 | 2.70 | 2.72 | 0.03 | 1.12% | 2.69 | 2.73 | 555255 | 15058.37 | 0.97% | 0.00 |
| 2025-12-25 | 2.68 | 2.69 | 0.01 | 0.37% | 2.67 | 2.71 | 433640 | 11669.34 | 0.75% | 0.00 |
| 2025-12-24 | 2.64 | 2.68 | 0.03 | 1.13% | 2.63 | 2.70 | 501759 | 13397.26 | 0.87% | 0.00 |
| 2025-12-23 | 2.66 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 456301 | 12082.65 | 0.79% | 0.00 |
| 2025-12-22 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.68 | 451037 | 12032.77 | 0.78% | 0.00 |
| 2025-12-19 | 2.61 | 2.65 | 0.05 | 1.92% | 2.60 | 2.66 | 549735 | 14508.38 | 0.96% | 0.00 |
| 2025-12-18 | 2.60 | 2.60 | -0.02 | -0.76% | 2.60 | 2.65 | 575594 | 15046.85 | 1.00% | 30.29 |
| 2025-12-17 | 2.63 | 2.62 | -0.02 | -0.76% | 2.59 | 2.65 | 637782 | 16679.71 | 1.11% | 0.00 |
| 2025-12-16 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.68 | 505342 | 13351.48 | 0.88% | 0.00 |
| 2025-12-15 | 2.68 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 504432 | 13496.44 | 0.88% | 0.00 |
| 2025-12-12 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.71 | 555338 | 14910.09 | 0.97% | 0.00 |
| 2025-12-11 | 2.66 | 2.66 | 0.01 | 0.38% | 2.64 | 2.71 | 640542 | 17141.30 | 1.11% | 0.00 |
| 2025-12-10 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 432351 | 11437.71 | 0.75% | 0.00 |
| 2025-12-09 | 2.66 | 2.66 | -0.01 | -0.37% | 2.64 | 2.68 | 359204 | 9542.49 | 0.62% | 0.00 |
| 2025-12-08 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 541972 | 14550.13 | 0.94% | 0.00 |
| 2025-12-05 | 2.64 | 2.69 | 0.05 | 1.89% | 2.63 | 2.70 | 499191 | 13383.06 | 0.87% | 15.00 |
| 2025-12-04 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.66 | 410208 | 10845.10 | 0.71% | 0.00 |
| 2025-12-03 | 2.68 | 2.66 | -0.02 | -0.75% | 2.64 | 2.69 | 451243 | 11997.14 | 0.78% | 0.00 |
| 2025-12-02 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 432473 | 11613.39 | 0.75% | 0.00 |
| 2025-12-01 | 2.73 | 2.69 | -0.06 | -2.18% | 2.68 | 2.73 | 768371 | 20764.68 | 1.34% | 0.00 |
| 2025-11-28 | 2.67 | 2.75 | 0.09 | 3.38% | 2.65 | 2.76 | 913213 | 24860.59 | 1.59% | 0.00 |
| 2025-11-27 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.69 | 526442 | 14032.17 | 0.92% | 0.00 |
| 2025-11-26 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.70 | 606102 | 16137.29 | 1.05% | 0.00 |
| 2025-11-25 | 2.64 | 2.63 | -0.01 | -0.38% | 2.63 | 2.66 | 507714 | 13402.86 | 0.88% | 0.00 |
| 2025-11-24 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.65 | 635997 | 16700.61 | 1.11% | 0.00 |
| 2025-11-21 | 2.65 | 2.61 | -0.05 | -1.88% | 2.59 | 2.66 | 827059 | 21652.58 | 1.44% | 0.00 |
| 2025-11-20 | 2.67 | 2.66 | 0.01 | 0.38% | 2.65 | 2.68 | 468351 | 12480.16 | 0.81% | 0.00 |
| 2025-11-19 | 2.70 | 2.65 | -0.04 | -1.49% | 2.64 | 2.71 | 569728 | 15187.87 | 0.99% | 2.00 |
| 2025-11-18 | 2.76 | 2.69 | -0.08 | -2.89% | 2.68 | 2.77 | 746338 | 20243.26 | 1.30% | 320.00 |
| 2025-11-17 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.79 | 560359 | 15499.24 | 0.97% | 0.00 |
| 2025-11-14 | 2.75 | 2.76 | 0.00 | 0.00% | 2.74 | 2.78 | 580486 | 16035.76 | 1.01% | 0.00 |
| 2025-11-13 | 2.76 | 2.76 | -0.01 | -0.36% | 2.73 | 2.78 | 836774 | 23066.48 | 1.45% | 0.00 |
| 2025-11-12 | 2.83 | 2.77 | -0.06 | -2.12% | 2.76 | 2.84 | 772819 | 21524.71 | 1.34% | 28.71 |
| 2025-11-11 | 2.87 | 2.83 | -0.03 | -1.05% | 2.82 | 2.91 | 1214205 | 34612.30 | 2.11% | 0.00 |
| 2025-11-10 | 2.81 | 2.86 | 0.06 | 2.14% | 2.80 | 2.93 | 1859134 | 53506.94 | 3.23% | 0.00 |
| 2025-11-07 | 2.65 | 2.80 | 0.14 | 5.26% | 2.65 | 2.92 | 2066108 | 57974.86 | 3.59% | 10.00 |
| 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 |
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。
