| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 124.12 | 120.75 | -4.83 | -3.85% | 117.30 | 125.36 | 18569 | 22412.65 | 2.64% | 0.00 |
| 2025-12-12 | 119.80 | 125.58 | 7.01 | 5.91% | 114.80 | 128.46 | 28646 | 34870.88 | 4.07% | 0.00 |
| 2025-12-11 | 113.64 | 118.57 | 6.55 | 5.85% | 112.44 | 120.02 | 26247 | 30536.90 | 3.72% | 0.00 |
| 2025-12-10 | 107.00 | 112.02 | 0.08 | 0.07% | 107.00 | 114.50 | 11082 | 12344.36 | 1.57% | 0.00 |
| 2025-12-09 | 112.49 | 111.94 | -1.34 | -1.18% | 109.00 | 114.15 | 15671 | 17440.89 | 2.22% | 0.00 |
| 2025-12-08 | 112.00 | 113.28 | 2.56 | 2.31% | 108.10 | 116.87 | 23065 | 26208.62 | 3.27% | 0.00 |
| 2025-12-05 | 109.00 | 110.72 | 3.72 | 3.48% | 106.68 | 112.10 | 16146 | 17757.29 | 2.29% | 0.00 |
| 2025-12-04 | 108.86 | 107.00 | -1.10 | -1.02% | 106.61 | 114.00 | 17016 | 18727.61 | 2.41% | 0.00 |
| 2025-12-03 | 110.00 | 108.10 | 0.00 | 0.00% | 106.65 | 112.01 | 14251 | 15455.27 | 2.02% | 0.00 |
| 2025-12-02 | 111.11 | 108.10 | -1.40 | -1.28% | 107.20 | 111.11 | 8944 | 9715.43 | 1.27% | 2.00 |
| 2025-12-01 | 116.53 | 109.50 | -7.03 | -6.03% | 109.38 | 118.00 | 20776 | 23201.69 | 2.95% | 0.00 |
| 2025-11-28 | 117.10 | 116.53 | 0.01 | 0.01% | 114.00 | 120.99 | 16943 | 19744.30 | 2.40% | 0.00 |
| 2025-11-27 | 120.00 | 116.52 | -3.23 | -2.70% | 115.50 | 120.00 | 19852 | 23234.75 | 2.82% | 0.00 |
| 2025-11-26 | 128.10 | 119.75 | -6.21 | -4.93% | 116.02 | 128.94 | 38380 | 45414.42 | 5.45% | 0.00 |
| 2025-11-25 | 113.54 | 125.96 | 20.99 | 20.00% | 110.00 | 125.96 | 40058 | 48395.82 | 5.68% | 0.00 |
| 2025-11-24 | 125.00 | 104.97 | -12.63 | -10.74% | 104.51 | 130.00 | 47810 | 54172.11 | 6.78% | 0.00 |
| 2025-11-21 | 100.00 | 117.60 | 19.60 | 20.00% | 100.00 | 117.60 | 43880 | 48369.09 | 6.23% | 0.00 |
| 2025-11-20 | 102.30 | 98.00 | -7.87 | -7.43% | 94.56 | 109.00 | 48654 | 48947.50 | 6.90% | 0.00 |
| 2025-11-19 | 127.43 | 105.87 | -26.47 | -20.00% | 105.87 | 128.00 | 38460 | 43831.38 | 5.46% | 0.00 |
| 2025-11-18 | 133.50 | 132.34 | -1.22 | -0.91% | 131.60 | 141.32 | 10044 | 13595.45 | 1.43% | 0.00 |
| 2025-11-17 | 131.35 | 133.56 | 1.28 | 0.97% | 128.01 | 134.65 | 10735 | 14078.74 | 1.52% | 0.00 |
| 2025-11-14 | 136.00 | 132.28 | -3.34 | -2.46% | 132.27 | 137.09 | 8656 | 11574.53 | 1.23% | 0.00 |
| 2025-11-13 | 141.99 | 135.62 | -7.37 | -5.15% | 134.52 | 143.89 | 12334 | 16941.10 | 1.75% | 0.00 |
| 2025-11-12 | 143.79 | 142.99 | -1.81 | -1.25% | 140.03 | 146.19 | 7678 | 10925.20 | 1.09% | 0.00 |
| 2025-11-11 | 150.00 | 144.80 | -5.37 | -3.58% | 143.23 | 151.85 | 12106 | 17764.29 | 1.72% | 0.00 |
| 2025-11-10 | 150.00 | 150.17 | 0.47 | 0.31% | 148.71 | 158.60 | 15653 | 23895.03 | 2.22% | 4.72 |
| 2025-11-07 | 145.76 | 149.70 | 2.91 | 1.98% | 145.00 | 150.96 | 14268 | 21087.31 | 2.02% | 0.00 |
| 2025-11-06 | 142.83 | 146.79 | 2.96 | 2.06% | 141.01 | 149.88 | 16231 | 23776.72 | 2.30% | 0.00 |
| 2025-11-05 | 142.28 | 143.83 | -4.16 | -2.81% | 138.80 | 146.00 | 22044 | 31335.92 | 3.13% | 0.00 |
| 2025-11-04 | 153.40 | 147.99 | -9.51 | -6.04% | 145.46 | 156.88 | 31894 | 48026.59 | 4.53% | 3.00 |
| 2025-11-03 | 159.94 | 157.50 | 0.91 | 0.58% | 151.38 | 165.80 | 33559 | 53648.59 | 4.76% | 0.00 |
| 2025-10-31 | 147.01 | 156.59 | 9.58 | 6.52% | 147.00 | 166.03 | 49380 | 76421.58 | 7.01% | 0.00 |
| 2025-10-30 | 128.53 | 147.01 | 15.64 | 11.91% | 128.05 | 157.64 | 63800 | 93255.12 | 9.05% | 2.00 |
| 2025-10-29 | 129.81 | 131.37 | 3.86 | 3.03% | 127.14 | 139.00 | 26229 | 35026.50 | 3.72% | 0.00 |
| 2025-10-28 | 131.00 | 127.51 | -5.36 | -4.03% | 127.30 | 135.30 | 14104 | 18350.58 | 2.00% | 0.00 |
| 2025-10-27 | 133.00 | 132.87 | -0.43 | -0.32% | 131.58 | 140.80 | 19666 | 26829.38 | 2.79% | 0.00 |
| 2025-10-24 | 134.99 | 133.30 | -0.60 | -0.45% | 120.50 | 135.87 | 28264 | 36350.95 | 4.01% | 0.00 |
| 2025-10-23 | 135.90 | 133.90 | 3.26 | 2.50% | 124.50 | 137.60 | 25920 | 33888.17 | 3.68% | 0.00 |
| 2025-10-22 | 131.88 | 130.64 | -2.16 | -1.63% | 129.20 | 138.80 | 14113 | 18718.48 | 2.00% | 0.00 |
| 2025-10-21 | 133.02 | 132.80 | 0.65 | 0.49% | 129.04 | 134.90 | 17813 | 23535.23 | 2.53% | 0.00 |
| 2025-10-20 | 129.90 | 132.15 | 6.30 | 5.01% | 127.29 | 134.97 | 13689 | 18055.17 | 1.94% | 0.00 |
| 2025-10-17 | 132.07 | 125.85 | -7.15 | -5.38% | 124.12 | 132.07 | 17040 | 21600.28 | 2.42% | 0.00 |
| 2025-10-16 | 130.23 | 133.00 | -0.50 | -0.37% | 128.66 | 135.56 | 20039 | 26400.99 | 2.84% | 0.00 |
| 2025-10-15 | 120.92 | 133.50 | 13.42 | 11.18% | 119.00 | 140.87 | 35790 | 47440.39 | 5.08% | 0.00 |
| 2025-10-14 | 122.06 | 120.08 | 2.08 | 1.76% | 119.00 | 129.99 | 25945 | 32019.34 | 3.68% | 0.00 |
| 2025-10-13 | 110.05 | 118.00 | 3.80 | 3.33% | 108.33 | 121.99 | 18499 | 21349.81 | 2.63% | 0.00 |
| 2025-10-10 | 114.00 | 114.20 | -1.80 | -1.55% | 113.00 | 118.90 | 12637 | 14504.48 | 1.79% | 0.00 |
| 2025-10-09 | 107.32 | 116.00 | 12.63 | 12.22% | 107.00 | 117.97 | 28914 | 33115.96 | 4.10% | 0.00 |
| 2025-09-30 | 102.49 | 103.37 | 1.12 | 1.10% | 99.60 | 104.84 | 12385 | 12690.42 | 1.76% | 0.00 |
| 2025-09-29 | 98.01 | 102.25 | 4.23 | 4.32% | 95.67 | 102.50 | 12559 | 12481.70 | 1.78% | 0.00 |
| 2025-09-26 | 105.98 | 98.02 | -7.97 | -7.52% | 98.00 | 105.98 | 15364 | 15506.63 | 2.18% | 0.05 |
| 2025-09-25 | 107.54 | 105.99 | -0.80 | -0.75% | 104.50 | 108.40 | 10982 | 11654.57 | 1.56% | 0.00 |
| 2025-09-24 | 107.00 | 106.79 | -0.15 | -0.14% | 104.00 | 109.85 | 12758 | 13599.58 | 1.81% | 0.00 |
| 2025-09-23 | 113.00 | 106.94 | -9.56 | -8.21% | 104.18 | 115.67 | 19345 | 21036.69 | 2.75% | 0.00 |
| 2025-09-22 | 113.00 | 116.50 | 7.50 | 6.88% | 110.00 | 120.97 | 22347 | 25941.32 | 3.17% | 0.00 |
| 2025-09-19 | 106.01 | 109.00 | 2.99 | 2.82% | 105.27 | 111.79 | 16057 | 17379.15 | 2.28% | 0.00 |
| 2025-09-18 | 108.18 | 106.01 | 0.01 | 0.01% | 105.30 | 113.60 | 17500 | 19198.94 | 2.48% | 0.00 |
| 2025-09-17 | 106.00 | 106.00 | -0.66 | -0.62% | 103.88 | 107.55 | 11434 | 12076.25 | 1.62% | 0.00 |
| 2025-09-16 | 99.53 | 106.66 | 7.89 | 7.99% | 98.03 | 107.39 | 16696 | 17417.01 | 2.37% | 0.00 |
| 2025-09-15 | 93.84 | 98.77 | 5.12 | 5.47% | 92.70 | 102.97 | 15162 | 14862.86 | 2.15% | 0.00 |
| 2025-09-12 | 95.56 | 93.65 | -1.85 | -1.94% | 93.19 | 95.56 | 7085 | 6666.53 | 1.01% | 0.00 |
| 2025-09-11 | 93.98 | 95.50 | 1.52 | 1.62% | 92.30 | 95.88 | 5099 | 4821.30 | 0.72% | 0.00 |
| 2025-09-10 | 94.36 | 93.98 | -0.90 | -0.95% | 93.04 | 95.54 | 6265 | 5911.98 | 0.89% | 0.00 |
| 2025-09-09 | 94.86 | 94.88 | 0.17 | 0.18% | 94.00 | 97.83 | 6952 | 6660.42 | 0.99% | 0.00 |
| 2025-09-08 | 95.00 | 94.71 | 0.69 | 0.73% | 93.80 | 98.67 | 11174 | 10715.49 | 1.59% | 0.00 |
| 2025-09-05 | 92.20 | 94.02 | 1.82 | 1.97% | 90.21 | 94.97 | 8370 | 7786.83 | 1.19% | 0.00 |
| 2025-09-04 | 93.43 | 92.20 | 0.45 | 0.49% | 90.58 | 94.38 | 12848 | 11917.99 | 1.82% | 0.00 |
| 2025-09-03 | 95.00 | 91.75 | -4.02 | -4.20% | 91.44 | 96.13 | 9112 | 8544.92 | 1.29% | 0.00 |
| 2025-09-02 | 97.00 | 95.77 | -2.07 | -2.12% | 93.24 | 97.00 | 11581 | 11020.80 | 1.64% | 0.00 |
| 2025-09-01 | 97.58 | 97.84 | -0.43 | -0.44% | 97.12 | 99.97 | 8531 | 8373.59 | 1.21% | 0.00 |
| 2025-08-29 | 96.00 | 98.27 | 1.36 | 1.40% | 96.00 | 100.80 | 14868 | 14595.54 | 2.11% | 0.00 |
| 2025-08-28 | 96.82 | 96.91 | -0.59 | -0.61% | 94.68 | 99.14 | 11201 | 10822.06 | 1.59% | 0.00 |
| 2025-08-27 | 102.92 | 97.50 | -5.53 | -5.37% | 97.41 | 104.33 | 19323 | 19548.87 | 2.74% | 0.00 |
| 2025-08-26 | 109.99 | 103.03 | -8.54 | -7.65% | 102.50 | 110.73 | 24688 | 25929.47 | 3.50% | 0.00 |
| 2025-08-25 | 109.87 | 111.57 | -0.19 | -0.17% | 109.20 | 112.97 | 12260 | 13631.67 | 1.74% | 0.00 |
| 2025-08-22 | 114.01 | 111.76 | -3.05 | -2.66% | 111.05 | 117.90 | 11632 | 13256.43 | 1.65% | 0.00 |
| 2025-08-21 | 111.81 | 114.81 | 2.21 | 1.96% | 109.74 | 116.69 | 13373 | 15085.95 | 1.90% | 0.00 |
| 2025-08-20 | 110.95 | 112.60 | 0.87 | 0.78% | 108.63 | 113.47 | 13383 | 14866.19 | 1.90% | 0.00 |
| 2025-08-19 | 116.00 | 111.73 | -5.27 | -4.50% | 111.60 | 117.50 | 11786 | 13375.19 | 1.67% | 0.00 |
| 2025-08-18 | 122.00 | 117.00 | -1.96 | -1.65% | 115.57 | 122.00 | 12100 | 14297.86 | 1.72% | 0.00 |
禾信仪器(688622)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。
