| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 162.96 | 162.26 | 0.20 | 0.12% | 161.30 | 165.30 | 33128 | 53940.96 | 1.96% | 0.00 |
| 2026-03-24 | 162.00 | 162.06 | 4.12 | 2.61% | 157.50 | 162.60 | 23481 | 37548.10 | 1.39% | 0.00 |
| 2026-03-23 | 166.02 | 157.94 | -10.06 | -5.99% | 157.09 | 167.85 | 32499 | 52440.27 | 1.93% | 0.00 |
| 2026-03-20 | 172.69 | 168.00 | -3.52 | -2.05% | 168.00 | 173.50 | 26368 | 44959.77 | 1.56% | 0.00 |
| 2026-03-19 | 170.01 | 171.52 | -3.98 | -2.27% | 170.01 | 175.01 | 22187 | 38347.20 | 1.32% | 0.00 |
| 2026-03-18 | 175.70 | 175.50 | 0.50 | 0.29% | 171.78 | 176.23 | 24960 | 43394.79 | 1.48% | 0.00 |
| 2026-03-17 | 179.81 | 175.00 | -4.64 | -2.58% | 174.96 | 180.80 | 19312 | 34335.63 | 1.14% | 0.00 |
| 2026-03-16 | 177.00 | 179.64 | 1.35 | 0.76% | 173.78 | 179.92 | 23695 | 41904.68 | 1.40% | 0.00 |
| 2026-03-13 | 180.50 | 178.29 | -3.73 | -2.05% | 177.01 | 182.78 | 29252 | 52507.68 | 1.73% | 0.00 |
| 2026-03-12 | 186.00 | 182.02 | -3.98 | -2.14% | 181.71 | 188.76 | 23352 | 43030.38 | 1.38% | 0.00 |
| 2026-03-11 | 189.00 | 186.00 | -3.41 | -1.80% | 185.90 | 189.89 | 25264 | 47403.21 | 1.50% | 2.00 |
| 2026-03-10 | 187.00 | 189.41 | 4.47 | 2.42% | 186.40 | 190.50 | 21036 | 39663.00 | 1.25% | 0.00 |
| 2026-03-09 | 185.41 | 184.94 | -4.16 | -2.20% | 179.54 | 185.83 | 30253 | 55073.66 | 1.79% | 0.00 |
| 2026-03-06 | 184.62 | 189.10 | 3.29 | 1.77% | 184.00 | 189.81 | 22774 | 42744.09 | 1.35% | 0.00 |
| 2026-03-05 | 188.60 | 185.81 | 0.81 | 0.44% | 184.50 | 189.43 | 25679 | 48031.18 | 1.52% | 0.00 |
| 2026-03-04 | 187.00 | 185.00 | -3.78 | -2.00% | 183.90 | 190.67 | 27611 | 51593.82 | 1.64% | 0.00 |
| 2026-03-03 | 201.14 | 188.78 | -11.12 | -5.56% | 188.32 | 202.49 | 40545 | 78489.89 | 2.40% | 0.00 |
| 2026-03-02 | 202.78 | 199.90 | -6.95 | -3.36% | 198.18 | 204.79 | 37716 | 75589.18 | 2.24% | 0.00 |
| 2026-02-27 | 207.56 | 206.85 | -1.83 | -0.88% | 201.78 | 209.58 | 35167 | 72150.77 | 2.08% | 9.00 |
| 2026-02-26 | 202.58 | 208.68 | 0.06 | 0.03% | 202.28 | 210.00 | 32291 | 66628.02 | 1.91% | 0.00 |
| 2026-02-25 | 209.01 | 208.62 | -0.69 | -0.33% | 207.01 | 210.45 | 23978 | 49975.72 | 1.42% | 0.00 |
| 2026-02-24 | 211.00 | 209.31 | 0.30 | 0.14% | 206.21 | 213.48 | 23884 | 50135.23 | 1.42% | 0.00 |
| 2026-02-13 | 209.60 | 209.01 | -2.99 | -1.41% | 208.80 | 212.70 | 24297 | 51032.29 | 1.44% | 0.00 |
| 2026-02-12 | 207.89 | 212.00 | 4.11 | 1.98% | 207.51 | 212.18 | 25437 | 53432.18 | 1.51% | 0.00 |
| 2026-02-11 | 209.50 | 207.89 | -0.77 | -0.37% | 207.42 | 209.74 | 16107 | 33595.55 | 0.95% | 0.00 |
| 2026-02-10 | 211.97 | 208.66 | -2.91 | -1.38% | 208.66 | 212.79 | 21976 | 46219.11 | 1.30% | 0.00 |
| 2026-02-09 | 213.00 | 211.57 | 1.73 | 0.82% | 209.79 | 214.90 | 22970 | 48740.07 | 1.36% | 0.00 |
| 2026-02-06 | 207.22 | 209.84 | 0.85 | 0.41% | 204.54 | 212.74 | 23336 | 48992.40 | 1.38% | 0.00 |
| 2026-02-05 | 205.94 | 208.99 | 1.02 | 0.49% | 205.11 | 210.00 | 22585 | 47068.21 | 1.34% | 5.00 |
| 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 |
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。
