| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 268.89 | 287.00 | 1.63 | 0.57% | 268.70 | 291.73 | 53402 | 151307.73 | 3.17% | 0.00 |
| 2025-10-10 | 308.95 | 285.37 | -31.63 | -9.98% | 284.00 | 308.95 | 64901 | 191304.86 | 3.85% | 0.00 |
| 2025-10-09 | 298.03 | 317.00 | 19.50 | 6.55% | 291.62 | 325.00 | 86183 | 265828.66 | 5.12% | 0.00 |
| 2025-09-30 | 276.00 | 297.50 | 20.12 | 7.25% | 274.45 | 298.00 | 82235 | 236453.78 | 4.88% | 0.00 |
| 2025-09-29 | 274.32 | 277.38 | 2.41 | 0.88% | 267.00 | 280.88 | 48966 | 133958.06 | 2.91% | 2.00 |
| 2025-09-26 | 276.13 | 274.97 | -2.13 | -0.77% | 273.58 | 283.37 | 61722 | 172053.62 | 3.67% | 5.88 |
| 2025-09-25 | 266.99 | 277.10 | 11.93 | 4.50% | 265.70 | 279.79 | 70119 | 191708.23 | 4.16% | 0.00 |
| 2025-09-24 | 261.01 | 265.17 | 4.17 | 1.60% | 259.92 | 269.78 | 59998 | 159172.41 | 3.56% | 0.00 |
| 2025-09-23 | 274.12 | 261.00 | -10.40 | -3.83% | 255.10 | 274.12 | 69685 | 183039.94 | 4.14% | 0.00 |
| 2025-09-22 | 258.48 | 271.40 | 18.45 | 7.29% | 258.48 | 275.00 | 89351 | 240484.17 | 5.31% | 0.00 |
| 2025-09-19 | 260.00 | 252.95 | -7.93 | -3.04% | 252.26 | 261.38 | 49216 | 126229.34 | 2.92% | 0.00 |
| 2025-09-18 | 265.00 | 260.88 | -3.20 | -1.21% | 254.88 | 273.44 | 80973 | 215682.77 | 4.81% | 2.00 |
| 2025-09-17 | 259.13 | 264.08 | 4.59 | 1.77% | 255.01 | 268.20 | 51856 | 136700.50 | 3.08% | 4.00 |
| 2025-09-16 | 258.40 | 259.49 | 0.86 | 0.33% | 254.80 | 261.29 | 45711 | 117902.30 | 2.71% | 0.00 |
| 2025-09-15 | 258.99 | 258.63 | 4.62 | 1.82% | 253.20 | 261.47 | 58947 | 152302.62 | 3.50% | 0.00 |
| 2025-09-12 | 257.92 | 254.01 | -5.87 | -2.26% | 254.01 | 261.00 | 56780 | 146304.72 | 3.37% | 0.00 |
| 2025-09-11 | 241.51 | 259.88 | 16.73 | 6.88% | 241.31 | 261.33 | 69674 | 175856.61 | 4.14% | 0.00 |
| 2025-09-10 | 243.94 | 243.15 | 0.79 | 0.33% | 241.21 | 246.53 | 30350 | 74059.97 | 1.80% | 2.00 |
| 2025-09-09 | 248.00 | 242.36 | -8.82 | -3.51% | 240.52 | 249.50 | 34193 | 83752.46 | 2.03% | 2.00 |
| 2025-09-08 | 250.50 | 251.18 | 1.67 | 0.67% | 246.62 | 255.87 | 40322 | 101319.49 | 2.39% | 7.58 |
| 2025-09-05 | 243.30 | 249.51 | 6.21 | 2.55% | 240.01 | 249.98 | 41880 | 102735.88 | 2.49% | 0.00 |
| 2025-09-04 | 261.00 | 243.30 | -17.40 | -6.67% | 239.70 | 262.90 | 61122 | 152683.58 | 3.63% | 0.00 |
| 2025-09-03 | 265.00 | 260.70 | -3.27 | -1.24% | 260.00 | 269.33 | 41304 | 109058.38 | 2.45% | 2.00 |
| 2025-09-02 | 280.01 | 263.97 | -17.02 | -6.06% | 261.95 | 280.31 | 69315 | 186501.22 | 4.12% | 0.00 |
| 2025-09-01 | 287.31 | 280.99 | -1.98 | -0.70% | 274.63 | 287.85 | 67449 | 188846.56 | 4.01% | 0.00 |
| 2025-08-29 | 302.00 | 282.97 | -23.89 | -7.79% | 278.82 | 302.00 | 85711 | 244174.23 | 5.09% | 2.00 |
| 2025-08-28 | 296.90 | 306.86 | 10.06 | 3.39% | 291.80 | 310.48 | 81889 | 247437.67 | 4.86% | 17.62 |
| 2025-08-27 | 293.36 | 296.80 | 9.90 | 3.45% | 284.95 | 322.21 | 91349 | 276940.25 | 5.43% | 0.00 |
| 2025-08-26 | 273.69 | 286.90 | 11.60 | 4.21% | 273.01 | 292.63 | 63998 | 181535.38 | 3.80% | 0.00 |
| 2025-08-25 | 278.61 | 275.30 | 0.30 | 0.11% | 272.60 | 294.98 | 76111 | 214963.48 | 4.52% | 4.00 |
| 2025-08-22 | 267.00 | 275.00 | 8.00 | 3.00% | 266.10 | 277.13 | 58014 | 158313.67 | 3.45% | 0.00 |
| 2025-08-21 | 273.00 | 267.00 | -5.00 | -1.84% | 264.46 | 276.68 | 56199 | 151962.94 | 3.34% | 0.00 |
| 2025-08-20 | 257.99 | 272.00 | 12.01 | 4.62% | 255.50 | 273.23 | 64782 | 173106.64 | 3.85% | 0.00 |
| 2025-08-19 | 255.00 | 259.99 | 4.49 | 1.76% | 254.00 | 267.70 | 61109 | 160622.39 | 3.63% | 0.00 |
| 2025-08-18 | 234.00 | 255.50 | 23.00 | 9.89% | 234.00 | 261.74 | 95475 | 238907.92 | 5.67% | 0.00 |
| 2025-08-15 | 230.01 | 232.50 | 0.48 | 0.21% | 226.50 | 234.30 | 42768 | 98683.39 | 2.54% | 0.00 |
| 2025-08-14 | 233.59 | 232.02 | -1.58 | -0.68% | 230.55 | 241.09 | 63389 | 149982.38 | 3.76% | 0.00 |
| 2025-08-13 | 230.00 | 233.60 | 1.81 | 0.78% | 227.70 | 234.50 | 47982 | 111110.34 | 2.85% | 4.00 |
| 2025-08-12 | 227.00 | 231.79 | 3.39 | 1.48% | 224.53 | 233.58 | 48077 | 110322.74 | 2.86% | 0.00 |
| 2025-08-11 | 219.98 | 228.40 | 8.43 | 3.83% | 219.38 | 230.65 | 44254 | 100458.49 | 2.63% | 0.00 |
| 2025-08-08 | 224.02 | 219.97 | -4.54 | -2.02% | 218.28 | 224.02 | 36099 | 79699.05 | 2.14% | 0.00 |
| 2025-08-07 | 228.70 | 224.51 | -4.18 | -1.83% | 224.00 | 230.00 | 39160 | 88580.48 | 2.33% | 0.00 |
| 2025-08-06 | 231.60 | 228.69 | -2.84 | -1.23% | 222.22 | 232.47 | 52339 | 118824.22 | 3.11% | 0.00 |
| 2025-08-05 | 236.11 | 231.53 | -4.07 | -1.73% | 231.51 | 236.77 | 28684 | 66715.91 | 1.71% | 0.00 |
| 2025-08-04 | 235.00 | 235.60 | -1.80 | -0.76% | 232.70 | 237.18 | 29449 | 69097.79 | 1.75% | 0.00 |
| 2025-08-01 | 240.29 | 237.40 | -2.89 | -1.20% | 235.00 | 243.69 | 28894 | 68837.82 | 1.72% | 0.00 |
| 2025-07-31 | 245.83 | 240.29 | -6.32 | -2.56% | 240.04 | 249.49 | 37227 | 90770.28 | 2.22% | 0.00 |
| 2025-07-30 | 249.96 | 246.61 | -3.82 | -1.53% | 244.00 | 254.88 | 36124 | 90046.49 | 2.15% | 0.00 |
| 2025-07-29 | 247.60 | 250.43 | 1.78 | 0.72% | 243.00 | 255.38 | 43502 | 108686.99 | 2.59% | 0.00 |
| 2025-07-28 | 253.14 | 248.65 | -4.45 | -1.76% | 246.80 | 257.00 | 42195 | 105324.08 | 2.51% | 0.00 |
| 2025-07-25 | 235.99 | 253.10 | 18.49 | 7.88% | 234.21 | 255.55 | 65138 | 160486.11 | 3.88% | 0.00 |
| 2025-07-24 | 235.74 | 234.61 | 0.78 | 0.33% | 233.30 | 237.36 | 25005 | 58677.77 | 1.49% | 0.00 |
| 2025-07-23 | 236.00 | 233.83 | -2.87 | -1.21% | 233.15 | 237.43 | 26315 | 61832.36 | 1.57% | 0.00 |
| 2025-07-22 | 239.78 | 236.70 | -3.08 | -1.28% | 234.80 | 239.80 | 32164 | 76052.92 | 1.92% | 0.00 |
| 2025-07-21 | 233.73 | 239.78 | 6.98 | 3.00% | 231.40 | 243.98 | 47575 | 113946.28 | 2.83% | 0.00 |
| 2025-07-18 | 229.87 | 232.80 | 2.44 | 1.06% | 229.70 | 237.64 | 31804 | 74113.26 | 1.89% | 2.00 |
| 2025-07-17 | 232.99 | 230.36 | -0.04 | -0.02% | 226.57 | 234.72 | 32321 | 74089.90 | 1.92% | 0.00 |
| 2025-07-16 | 229.13 | 230.40 | 1.45 | 0.63% | 226.01 | 237.30 | 39463 | 91561.86 | 2.35% | 0.00 |
| 2025-07-15 | 221.00 | 228.95 | -3.06 | -1.32% | 217.38 | 232.70 | 50203 | 113849.26 | 2.99% | 0.00 |
| 2025-07-14 | 233.70 | 232.01 | -1.69 | -0.72% | 229.50 | 235.20 | 25834 | 60183.70 | 1.54% | 0.00 |
| 2025-07-11 | 229.19 | 233.70 | 4.51 | 1.97% | 227.51 | 234.61 | 34708 | 80651.03 | 2.07% | 0.00 |
| 2025-07-10 | 228.68 | 229.19 | 0.59 | 0.26% | 227.05 | 233.50 | 23628 | 54294.33 | 1.41% | 0.00 |
| 2025-07-09 | 229.28 | 228.60 | -1.47 | -0.64% | 227.85 | 231.41 | 20835 | 47770.83 | 1.24% | 0.00 |
| 2025-07-08 | 227.60 | 230.07 | 4.07 | 1.80% | 227.01 | 232.96 | 35993 | 83014.00 | 2.14% | 0.00 |
| 2025-07-07 | 222.00 | 226.00 | -1.78 | -0.78% | 218.20 | 227.25 | 32158 | 71854.31 | 1.91% | 0.00 |
| 2025-07-04 | 227.44 | 227.78 | -0.32 | -0.14% | 226.09 | 232.50 | 34118 | 78099.41 | 2.03% | 0.00 |
| 2025-07-03 | 230.86 | 228.10 | -1.39 | -0.61% | 225.63 | 230.86 | 32406 | 73658.04 | 1.93% | 0.00 |
| 2025-07-02 | 241.74 | 229.49 | -11.71 | -4.85% | 229.02 | 241.74 | 52626 | 122191.52 | 3.13% | 0.00 |
| 2025-07-01 | 349.70 | 338.61 | -9.37 | -2.69% | 333.03 | 349.76 | 28087 | 95576.40 | 2.34% | 0.00 |
| 2025-06-30 | 344.00 | 347.98 | 5.97 | 1.75% | 340.00 | 347.98 | 29095 | 100335.17 | 2.42% | 0.00 |
| 2025-06-27 | 351.05 | 342.01 | -5.88 | -1.69% | 339.66 | 351.81 | 29566 | 101970.07 | 2.46% | 2.00 |
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。
