| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 89.00 | 86.41 | -1.57 | -1.78% | 84.82 | 89.05 | 14562 | 12506.65 | 2.07% | 0.00 |
| 2026-03-25 | 90.20 | 87.98 | -2.57 | -2.84% | 87.52 | 94.61 | 27147 | 24490.03 | 3.85% | 0.00 |
| 2026-03-24 | 93.66 | 90.55 | -3.45 | -3.67% | 86.66 | 93.66 | 31909 | 28579.19 | 4.53% | 0.00 |
| 2026-03-23 | 83.02 | 94.00 | 12.41 | 15.21% | 83.00 | 95.00 | 52496 | 47648.49 | 7.45% | 0.00 |
| 2026-03-20 | 76.58 | 81.59 | 6.59 | 8.79% | 76.58 | 84.00 | 41156 | 33098.05 | 5.84% | 0.00 |
| 2026-03-19 | 70.00 | 75.00 | 5.97 | 8.65% | 68.00 | 80.35 | 44654 | 33140.20 | 6.34% | 0.00 |
| 2026-03-18 | 67.90 | 69.03 | 2.79 | 4.21% | 66.66 | 71.80 | 27787 | 19129.59 | 3.94% | 7.00 |
| 2026-03-17 | 75.10 | 66.24 | -8.86 | -11.80% | 65.50 | 75.88 | 39916 | 27876.56 | 5.66% | 0.00 |
| 2026-03-16 | 77.00 | 75.10 | -1.75 | -2.28% | 74.50 | 79.78 | 20836 | 15898.67 | 2.96% | 0.00 |
| 2026-03-13 | 74.60 | 76.85 | 2.75 | 3.71% | 74.25 | 79.79 | 27661 | 21468.76 | 3.93% | 0.00 |
| 2026-03-12 | 79.30 | 74.10 | -3.66 | -4.71% | 72.80 | 79.60 | 21810 | 16441.77 | 3.10% | 0.00 |
| 2026-03-11 | 80.75 | 77.76 | -2.99 | -3.70% | 76.98 | 81.78 | 26021 | 20572.03 | 3.69% | 0.00 |
| 2026-03-10 | 75.99 | 80.75 | 3.45 | 4.46% | 75.28 | 81.80 | 36391 | 28727.46 | 5.16% | 0.00 |
| 2026-03-09 | 82.00 | 77.30 | -8.69 | -10.11% | 68.79 | 82.49 | 54730 | 39860.14 | 7.77% | 0.00 |
| 2026-03-06 | 104.00 | 85.99 | -21.03 | -19.65% | 85.62 | 107.00 | 56415 | 52573.79 | 8.01% | 0.00 |
| 2026-03-05 | 115.00 | 107.02 | -4.57 | -4.10% | 104.97 | 117.88 | 35273 | 39465.16 | 5.01% | 0.00 |
| 2026-03-04 | 110.28 | 111.59 | 1.31 | 1.19% | 105.15 | 115.24 | 11854 | 13259.02 | 1.68% | 0.00 |
| 2026-03-03 | 117.05 | 110.28 | -7.05 | -6.01% | 109.35 | 118.00 | 12816 | 14519.56 | 1.82% | 0.00 |
| 2026-03-02 | 120.00 | 117.33 | -5.64 | -4.59% | 115.91 | 123.57 | 15391 | 18247.46 | 2.18% | 0.00 |
| 2026-02-27 | 123.00 | 122.97 | -0.03 | -0.02% | 114.01 | 124.32 | 20375 | 24362.32 | 2.89% | 0.00 |
| 2026-02-26 | 130.37 | 123.00 | -7.37 | -5.65% | 121.60 | 131.30 | 27958 | 35100.34 | 3.97% | 0.00 |
| 2026-02-25 | 132.82 | 130.37 | -1.13 | -0.86% | 126.03 | 132.88 | 19151 | 24683.65 | 2.72% | 0.00 |
| 2026-02-24 | 144.33 | 131.50 | -10.00 | -7.07% | 131.01 | 147.38 | 24773 | 33626.14 | 3.52% | 0.00 |
| 2026-02-13 | 146.72 | 141.50 | -6.70 | -4.52% | 140.18 | 148.72 | 20214 | 28875.83 | 2.87% | 0.00 |
| 2026-02-12 | 150.00 | 148.20 | -2.75 | -1.82% | 144.07 | 152.83 | 27057 | 39874.87 | 3.84% | 0.00 |
| 2026-02-11 | 138.10 | 150.95 | 12.07 | 8.69% | 137.05 | 151.00 | 28422 | 41506.62 | 4.03% | 0.00 |
| 2026-02-10 | 126.40 | 138.88 | 12.43 | 9.83% | 125.60 | 143.00 | 29544 | 39778.95 | 4.19% | 0.00 |
| 2026-02-09 | 124.22 | 126.45 | 3.05 | 2.47% | 121.20 | 130.49 | 20172 | 25463.21 | 2.86% | 0.00 |
| 2026-02-06 | 119.00 | 123.40 | 3.64 | 3.04% | 116.12 | 128.35 | 22723 | 27775.88 | 3.22% | 0.00 |
| 2026-02-05 | 115.00 | 119.76 | 3.68 | 3.17% | 112.51 | 121.58 | 26874 | 31857.92 | 3.81% | 0.00 |
| 2026-02-04 | 115.00 | 116.08 | 4.25 | 3.80% | 112.00 | 117.20 | 20272 | 23283.82 | 2.88% | 0.00 |
| 2026-02-03 | 106.80 | 111.83 | 6.93 | 6.61% | 104.61 | 112.35 | 32033 | 35228.23 | 4.55% | 0.00 |
| 2026-02-02 | 92.00 | 104.90 | 10.31 | 10.90% | 90.60 | 111.99 | 51990 | 54157.37 | 7.38% | 0.00 |
| 2026-01-30 | 96.93 | 94.59 | -3.41 | -3.48% | 93.15 | 98.00 | 16722 | 15913.21 | 2.37% | 0.00 |
| 2026-01-29 | 105.00 | 98.00 | -6.21 | -5.96% | 96.68 | 105.65 | 24200 | 24329.88 | 3.43% | 4.00 |
| 2026-01-28 | 98.94 | 104.21 | 5.59 | 5.67% | 93.00 | 108.50 | 34262 | 34506.72 | 4.86% | 0.00 |
| 2026-01-27 | 104.01 | 98.62 | -11.27 | -10.26% | 88.90 | 104.01 | 47829 | 46470.00 | 6.79% | 0.00 |
| 2026-01-26 | 117.00 | 109.89 | -9.32 | -7.82% | 109.48 | 117.98 | 23789 | 26733.63 | 3.38% | 0.00 |
| 2026-01-23 | 120.81 | 119.21 | -1.49 | -1.23% | 117.21 | 124.80 | 21321 | 25665.54 | 3.03% | 0.00 |
| 2026-01-22 | 124.50 | 120.70 | -1.20 | -0.98% | 119.00 | 126.41 | 22888 | 28000.90 | 3.25% | 0.00 |
| 2026-01-21 | 108.00 | 121.90 | 13.24 | 12.18% | 106.00 | 124.98 | 41650 | 48971.83 | 5.91% | 2.00 |
| 2026-01-20 | 106.90 | 108.66 | 1.74 | 1.63% | 102.56 | 112.25 | 22638 | 24183.75 | 3.21% | 0.00 |
| 2026-01-19 | 105.10 | 106.92 | 0.82 | 0.77% | 104.11 | 109.69 | 18203 | 19339.32 | 2.58% | 0.00 |
| 2026-01-16 | 110.27 | 106.10 | -3.40 | -3.11% | 105.90 | 111.80 | 14292 | 15403.34 | 2.03% | 0.00 |
| 2026-01-15 | 109.37 | 109.50 | -1.18 | -1.07% | 105.70 | 111.34 | 15863 | 17207.06 | 2.25% | 0.00 |
| 2026-01-14 | 106.00 | 110.68 | 4.68 | 4.42% | 104.44 | 117.86 | 30559 | 33955.20 | 4.34% | 0.00 |
| 2026-01-13 | 116.30 | 106.00 | -12.51 | -10.56% | 104.76 | 116.30 | 28353 | 30584.89 | 4.02% | 0.00 |
| 2026-01-12 | 113.00 | 118.51 | 4.84 | 4.26% | 107.00 | 120.90 | 40787 | 46717.84 | 5.79% | 0.00 |
| 2026-01-09 | 114.00 | 113.67 | -2.43 | -2.09% | 111.52 | 118.42 | 23895 | 27293.14 | 3.39% | 0.00 |
| 2026-01-08 | 118.28 | 116.10 | -2.19 | -1.85% | 112.22 | 122.00 | 27355 | 31891.18 | 3.88% | 0.00 |
| 2026-01-07 | 110.20 | 118.29 | 8.09 | 7.34% | 109.61 | 118.97 | 24510 | 28222.97 | 3.48% | 0.00 |
| 2026-01-06 | 110.36 | 110.20 | 0.90 | 0.82% | 109.20 | 113.51 | 14658 | 16263.90 | 2.08% | 0.00 |
| 2026-01-05 | 101.20 | 109.30 | 8.17 | 8.08% | 100.11 | 112.37 | 23385 | 24774.99 | 3.32% | 0.00 |
| 2025-12-31 | 99.01 | 101.13 | 2.07 | 2.09% | 98.06 | 102.80 | 13485 | 13520.34 | 1.91% | 0.00 |
| 2025-12-30 | 100.49 | 99.06 | -1.92 | -1.90% | 97.80 | 101.50 | 14217 | 14122.48 | 2.02% | 0.00 |
| 2025-12-29 | 104.00 | 100.98 | -3.33 | -3.19% | 100.65 | 105.80 | 15442 | 15829.02 | 2.19% | 0.00 |
| 2025-12-26 | 106.00 | 104.31 | -2.24 | -2.10% | 103.86 | 107.66 | 11622 | 12230.98 | 1.65% | 0.00 |
| 2025-12-25 | 102.96 | 106.55 | 4.01 | 3.91% | 100.43 | 107.75 | 22491 | 23091.48 | 3.19% | 0.00 |
| 2025-12-24 | 112.28 | 102.54 | -9.40 | -8.40% | 101.03 | 112.28 | 28173 | 29266.50 | 4.00% | 0.00 |
| 2025-12-23 | 124.00 | 111.94 | -9.36 | -7.72% | 102.00 | 124.98 | 36673 | 40651.66 | 5.20% | 0.00 |
| 2025-12-22 | 120.60 | 121.30 | 0.70 | 0.58% | 119.45 | 124.22 | 11459 | 14024.23 | 1.63% | 0.00 |
| 2025-12-19 | 118.62 | 120.60 | 0.00 | 0.00% | 118.62 | 125.54 | 11754 | 14433.57 | 1.67% | 0.00 |
| 2025-12-18 | 119.39 | 120.60 | 0.15 | 0.12% | 117.17 | 122.54 | 12797 | 15391.44 | 1.82% | 0.00 |
| 2025-12-17 | 118.90 | 120.45 | 2.44 | 2.07% | 115.01 | 121.33 | 12015 | 14262.06 | 1.71% | 0.00 |
| 2025-12-16 | 119.89 | 118.01 | -2.74 | -2.27% | 116.00 | 122.95 | 11077 | 13219.57 | 1.57% | 0.00 |
| 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 |
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。
