| 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 | 208.23 | 207.97 | -2.72 | -1.29% | 204.15 | 208.95 | 22332 | 46115.57 | 1.32% | 2.00 |
| 2026-02-03 | 211.28 | 210.69 | 2.79 | 1.34% | 203.00 | 212.23 | 39019 | 81121.91 | 2.31% | 0.00 |
| 2026-02-02 | 219.97 | 207.90 | -12.60 | -5.71% | 207.15 | 220.00 | 48746 | 103484.78 | 2.89% | 16.00 |
| 2026-01-30 | 230.88 | 220.50 | -8.50 | -3.71% | 218.00 | 230.88 | 47336 | 105108.73 | 2.81% | 0.00 |
| 2026-01-29 | 236.53 | 229.00 | -10.08 | -4.22% | 228.72 | 239.80 | 43075 | 100366.84 | 2.55% | 0.00 |
| 2026-01-28 | 239.00 | 239.08 | -2.29 | -0.95% | 237.50 | 246.36 | 44305 | 106967.60 | 2.63% | 2.88 |
| 2026-01-27 | 232.56 | 241.37 | 7.64 | 3.27% | 228.22 | 244.80 | 58417 | 138806.97 | 3.46% | 2.00 |
| 2026-01-26 | 243.00 | 233.73 | -12.45 | -5.06% | 232.55 | 245.60 | 51194 | 120805.54 | 3.03% | 0.00 |
| 2026-01-23 | 241.00 | 246.18 | 5.88 | 2.45% | 238.80 | 246.18 | 51112 | 124315.77 | 3.03% | 0.24 |
| 2026-01-22 | 247.84 | 240.30 | -6.96 | -2.81% | 237.09 | 251.33 | 53838 | 129925.84 | 3.19% | 0.00 |
| 2026-01-21 | 230.21 | 247.26 | 16.05 | 6.94% | 229.30 | 250.83 | 88600 | 216320.95 | 5.25% | 11.00 |
| 2026-01-20 | 235.77 | 231.21 | -4.75 | -2.01% | 230.53 | 240.83 | 43038 | 100824.71 | 2.55% | 0.00 |
| 2026-01-19 | 244.10 | 235.96 | -8.86 | -3.62% | 235.85 | 244.82 | 45524 | 108536.98 | 2.70% | 0.00 |
| 2026-01-16 | 250.39 | 244.82 | -5.18 | -2.07% | 243.80 | 252.94 | 63495 | 156683.94 | 3.76% | 0.00 |
| 2026-01-15 | 246.01 | 250.00 | 4.92 | 2.01% | 242.16 | 254.96 | 78074 | 193722.86 | 4.63% | 7.78 |
| 2026-01-14 | 231.50 | 245.08 | 14.28 | 6.19% | 230.00 | 252.65 | 109834 | 267114.00 | 6.51% | 17.00 |
| 2026-01-13 | 247.80 | 230.80 | -24.70 | -9.67% | 230.23 | 247.80 | 92949 | 221056.88 | 5.51% | 0.08 |
| 2026-01-12 | 233.00 | 255.50 | 20.04 | 8.51% | 233.00 | 257.19 | 94495 | 234632.14 | 5.60% | 4.01 |
| 2026-01-09 | 231.36 | 235.46 | 0.25 | 0.11% | 228.01 | 237.99 | 48795 | 114200.18 | 2.89% | 2.00 |
| 2026-01-08 | 231.66 | 235.21 | 1.21 | 0.52% | 231.01 | 240.50 | 47345 | 112006.11 | 2.81% | 0.00 |
| 2026-01-07 | 242.54 | 234.00 | -8.54 | -3.52% | 231.01 | 242.54 | 61800 | 145520.55 | 3.66% | 0.00 |
| 2026-01-06 | 242.51 | 242.54 | 3.42 | 1.43% | 237.00 | 244.90 | 48362 | 116704.23 | 2.87% | 0.00 |
| 2026-01-05 | 229.00 | 239.12 | 12.18 | 5.37% | 229.00 | 241.66 | 54506 | 129537.26 | 3.23% | 1.00 |
| 2025-12-31 | 236.00 | 226.94 | -4.06 | -1.76% | 226.03 | 237.58 | 39259 | 90147.55 | 2.33% | 0.00 |
| 2025-12-30 | 222.61 | 231.00 | 6.76 | 3.01% | 222.61 | 231.54 | 44636 | 101880.30 | 2.65% | 0.00 |
| 2025-12-29 | 223.28 | 224.24 | 0.98 | 0.44% | 223.00 | 229.64 | 31880 | 72172.05 | 1.89% | 0.00 |
| 2025-12-26 | 224.25 | 223.26 | -2.30 | -1.02% | 222.50 | 227.16 | 23289 | 52291.59 | 1.38% | 0.00 |
| 2025-12-25 | 226.17 | 225.56 | -1.06 | -0.47% | 223.70 | 228.94 | 37804 | 85379.97 | 2.24% | 0.00 |
| 2025-12-24 | 212.53 | 226.62 | 14.09 | 6.63% | 212.00 | 228.10 | 52754 | 116612.51 | 3.13% | 0.00 |
| 2025-12-23 | 214.47 | 212.53 | -1.94 | -0.90% | 212.50 | 215.88 | 21310 | 45531.02 | 1.26% | 0.00 |
| 2025-12-22 | 211.50 | 214.47 | 2.97 | 1.40% | 211.50 | 217.26 | 23604 | 50698.88 | 1.40% | 0.00 |
| 2025-12-19 | 211.74 | 211.50 | 1.01 | 0.48% | 211.11 | 214.38 | 20229 | 42990.58 | 1.20% | 0.00 |
| 2025-12-18 | 215.30 | 210.49 | -8.24 | -3.77% | 210.49 | 215.95 | 32266 | 68561.20 | 1.91% | 0.00 |
| 2025-12-17 | 213.61 | 218.73 | 4.72 | 2.21% | 211.18 | 218.79 | 30208 | 64818.48 | 1.79% | 0.00 |
| 2025-12-16 | 219.51 | 214.01 | -5.51 | -2.51% | 213.10 | 220.66 | 25297 | 54460.27 | 1.50% | 0.00 |
| 2025-12-15 | 224.00 | 219.52 | -9.11 | -3.98% | 219.52 | 225.04 | 32601 | 72188.60 | 1.93% | 0.00 |
| 2025-12-12 | 222.81 | 228.63 | 5.55 | 2.49% | 219.00 | 229.89 | 47425 | 107237.72 | 2.81% | 0.00 |
| 2025-12-11 | 228.01 | 223.08 | -3.69 | -1.63% | 223.08 | 230.87 | 35093 | 79304.42 | 2.08% | 0.00 |
| 2025-12-10 | 223.10 | 226.77 | 2.17 | 0.97% | 222.00 | 226.90 | 26123 | 58479.73 | 1.55% | 0.00 |
| 2025-12-09 | 227.30 | 224.60 | -3.44 | -1.51% | 224.50 | 230.25 | 32559 | 73763.30 | 1.93% | 0.00 |
| 2025-12-08 | 229.00 | 228.04 | -0.62 | -0.27% | 226.56 | 230.47 | 40071 | 91377.90 | 2.38% | 0.00 |
| 2025-12-05 | 230.11 | 228.66 | -1.80 | -0.78% | 222.12 | 230.11 | 33287 | 75084.12 | 1.97% | 0.00 |
| 2025-12-04 | 228.68 | 230.46 | 1.88 | 0.82% | 224.13 | 233.00 | 37361 | 85425.33 | 2.21% | 0.00 |
| 2025-12-03 | 236.01 | 228.58 | -9.35 | -3.93% | 228.00 | 239.45 | 49896 | 115946.98 | 2.96% | 4.00 |
| 2025-12-02 | 238.00 | 237.93 | -0.15 | -0.06% | 233.69 | 242.79 | 61436 | 145632.62 | 3.64% | 2.00 |
| 2025-12-01 | 230.40 | 238.08 | 9.61 | 4.21% | 224.41 | 246.11 | 89084 | 209548.92 | 5.28% | 2.00 |
| 2025-11-28 | 224.85 | 228.47 | 8.37 | 3.80% | 222.02 | 230.98 | 57000 | 129429.21 | 3.38% | 0.00 |
| 2025-11-27 | 221.91 | 220.10 | -1.20 | -0.54% | 220.01 | 228.60 | 49870 | 111624.41 | 2.96% | 0.00 |
| 2025-11-26 | 214.00 | 221.30 | 6.30 | 2.93% | 213.66 | 226.00 | 56984 | 126216.96 | 3.38% | 0.00 |
| 2025-11-25 | 202.80 | 215.00 | 13.90 | 6.91% | 202.80 | 215.64 | 56991 | 120053.66 | 3.38% | 2.00 |
| 2025-11-24 | 200.60 | 201.10 | 0.94 | 0.47% | 198.00 | 202.29 | 29322 | 58648.06 | 1.74% | 0.00 |
| 2025-11-21 | 200.00 | 200.16 | -2.64 | -1.30% | 199.01 | 204.44 | 34028 | 68586.81 | 2.02% | 2.00 |
| 2025-11-20 | 209.00 | 202.80 | -4.87 | -2.35% | 201.51 | 210.28 | 38290 | 78428.67 | 2.27% | 0.00 |
| 2025-11-19 | 212.74 | 207.67 | -6.19 | -2.89% | 207.33 | 217.97 | 38491 | 81281.58 | 2.28% | 0.00 |
| 2025-11-18 | 213.86 | 213.86 | 0.01 | 0.00% | 211.56 | 215.43 | 33081 | 70625.86 | 1.96% | 0.00 |
| 2025-11-17 | 221.51 | 213.85 | -10.25 | -4.57% | 211.56 | 225.00 | 49301 | 106630.47 | 2.92% | 0.00 |
| 2025-11-14 | 222.49 | 224.10 | 0.40 | 0.18% | 221.12 | 230.58 | 28283 | 64022.18 | 1.68% | 2.00 |
| 2025-11-13 | 222.62 | 223.70 | 1.10 | 0.49% | 222.21 | 225.38 | 22551 | 50430.76 | 1.34% | 0.00 |
| 2025-11-12 | 222.00 | 222.60 | -1.21 | -0.54% | 222.00 | 226.26 | 21867 | 48946.18 | 1.30% | 0.00 |
| 2025-11-11 | 225.69 | 223.81 | -1.38 | -0.61% | 221.00 | 228.20 | 25610 | 57297.90 | 1.52% | 0.00 |
| 2025-11-10 | 232.01 | 225.19 | -6.69 | -2.89% | 222.50 | 234.44 | 44680 | 100715.97 | 2.65% | 0.00 |
| 2025-11-07 | 236.51 | 231.88 | -6.94 | -2.91% | 231.88 | 236.51 | 25043 | 58565.36 | 1.48% | 0.00 |
| 2025-11-06 | 234.07 | 238.82 | 4.74 | 2.02% | 234.03 | 238.99 | 37327 | 88333.62 | 2.21% | 0.00 |
| 2025-11-05 | 233.80 | 234.08 | -2.42 | -1.02% | 229.31 | 236.47 | 26496 | 61705.95 | 1.57% | 0.00 |
| 2025-11-04 | 238.58 | 236.50 | -1.79 | -0.75% | 233.00 | 238.99 | 31818 | 74913.99 | 1.89% | 0.00 |
| 2025-11-03 | 244.00 | 238.29 | -7.71 | -3.13% | 235.00 | 244.16 | 34176 | 81134.98 | 2.03% | 0.00 |
| 2025-10-31 | 243.13 | 246.00 | 2.32 | 0.95% | 238.66 | 250.80 | 42329 | 103572.09 | 2.51% | 0.00 |
| 2025-10-30 | 262.00 | 243.68 | -16.62 | -6.38% | 241.01 | 262.98 | 79074 | 196641.45 | 4.69% | 0.00 |
| 2025-10-29 | 262.07 | 260.30 | -1.78 | -0.68% | 256.40 | 262.98 | 35276 | 91311.12 | 2.09% | 0.00 |
| 2025-10-28 | 268.00 | 262.08 | -10.40 | -3.82% | 261.17 | 269.90 | 48199 | 127026.70 | 2.86% | 0.00 |
| 2025-10-27 | 283.60 | 272.48 | -8.06 | -2.87% | 267.45 | 288.00 | 59349 | 162102.81 | 3.52% | 0.00 |
| 2025-10-24 | 266.00 | 280.54 | 18.84 | 7.20% | 264.78 | 281.76 | 56009 | 154633.86 | 3.32% | 0.00 |
| 2025-10-23 | 264.55 | 261.70 | -2.82 | -1.07% | 256.69 | 264.55 | 19532 | 50794.27 | 1.16% | 0.00 |
| 2025-10-22 | 263.05 | 264.52 | -1.48 | -0.56% | 259.22 | 270.95 | 36360 | 96644.14 | 2.16% | 0.00 |
| 2025-10-21 | 253.66 | 266.00 | 15.12 | 6.03% | 252.20 | 269.00 | 46249 | 121785.98 | 2.75% | 0.00 |
| 2025-10-20 | 256.99 | 250.88 | -1.13 | -0.45% | 248.04 | 259.20 | 30913 | 78513.61 | 1.84% | 0.00 |
| 2025-10-17 | 264.35 | 252.01 | -12.29 | -4.65% | 251.25 | 264.80 | 32239 | 82758.35 | 1.91% | 0.00 |
| 2025-10-16 | 269.80 | 264.30 | -9.56 | -3.49% | 262.11 | 272.80 | 38036 | 101392.07 | 2.26% | 0.00 |
| 2025-10-15 | 272.00 | 273.86 | 0.04 | 0.01% | 265.00 | 274.28 | 35432 | 95480.77 | 2.10% | 0.00 |
| 2025-10-14 | 294.70 | 273.82 | -13.18 | -4.59% | 268.85 | 298.35 | 60080 | 169650.30 | 3.57% | 0.00 |
恒玄科技(688608)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。
