| 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 | 65.76 | 68.26 | 3.14 | 4.82% | 65.67 | 68.88 | 58363 | 39233.66 | 3.10% | 0.00 |
| 2026-02-03 | 61.00 | 65.12 | 3.89 | 6.35% | 61.00 | 65.47 | 38401 | 24302.61 | 2.04% | 0.00 |
| 2026-02-02 | 62.80 | 61.23 | -0.63 | -1.02% | 60.18 | 62.88 | 48829 | 30184.03 | 2.59% | 0.00 |
| 2026-01-30 | 60.21 | 61.86 | 1.26 | 2.08% | 57.50 | 62.30 | 53653 | 32284.75 | 2.85% | 0.00 |
| 2026-01-29 | 60.89 | 60.60 | -0.40 | -0.66% | 59.58 | 63.00 | 49279 | 29946.37 | 2.62% | 0.00 |
| 2026-01-28 | 62.00 | 61.00 | -0.68 | -1.10% | 58.16 | 62.30 | 46247 | 27744.66 | 2.46% | 0.00 |
| 2026-01-27 | 60.33 | 61.68 | 1.10 | 1.82% | 59.80 | 62.50 | 45952 | 28122.28 | 2.44% | 0.00 |
| 2026-01-26 | 64.90 | 60.58 | -1.78 | -2.85% | 59.00 | 65.26 | 55864 | 34671.50 | 2.97% | 0.00 |
| 2026-01-23 | 62.50 | 62.36 | 0.23 | 0.37% | 59.71 | 62.59 | 37917 | 23134.09 | 2.01% | 0.00 |
| 2026-01-22 | 61.00 | 62.13 | 0.98 | 1.60% | 60.00 | 62.68 | 42171 | 25935.96 | 2.24% | 0.00 |
| 2026-01-21 | 58.97 | 61.15 | 2.31 | 3.93% | 57.00 | 61.60 | 56878 | 33697.86 | 3.02% | 0.00 |
| 2026-01-20 | 60.28 | 58.84 | -1.66 | -2.74% | 57.51 | 61.91 | 54021 | 31720.11 | 2.87% | 0.00 |
| 2026-01-19 | 59.01 | 60.50 | -1.41 | -2.28% | 59.00 | 61.90 | 40944 | 24587.40 | 2.17% | 0.00 |
| 2026-01-16 | 61.00 | 61.91 | 2.54 | 4.28% | 59.64 | 63.99 | 60433 | 37175.34 | 3.21% | 0.00 |
| 2026-01-15 | 57.47 | 59.37 | 0.66 | 1.12% | 57.30 | 60.66 | 58392 | 34454.72 | 3.10% | 0.00 |
| 2026-01-14 | 61.19 | 58.71 | -3.61 | -5.79% | 57.21 | 62.51 | 88461 | 52505.12 | 4.70% | 0.00 |
| 2026-01-13 | 55.00 | 62.32 | 6.82 | 12.29% | 54.52 | 66.60 | 109025 | 67150.12 | 5.79% | 0.00 |
| 2026-01-12 | 55.00 | 55.50 | 1.90 | 3.54% | 53.16 | 59.85 | 100641 | 56579.69 | 5.34% | 0.00 |
| 2026-01-09 | 53.35 | 53.60 | -0.10 | -0.19% | 51.69 | 55.59 | 65470 | 34917.25 | 3.48% | 0.00 |
| 2026-01-08 | 50.62 | 53.70 | 1.74 | 3.35% | 50.62 | 54.48 | 73692 | 38774.93 | 3.91% | 0.00 |
| 2026-01-07 | 46.12 | 51.96 | 5.92 | 12.86% | 45.01 | 53.07 | 105269 | 52301.66 | 5.59% | 0.00 |
| 2026-01-06 | 42.38 | 46.04 | 3.66 | 8.64% | 41.80 | 46.62 | 65956 | 29421.47 | 3.50% | 0.00 |
| 2026-01-05 | 41.50 | 42.38 | 1.18 | 2.86% | 41.20 | 42.99 | 31844 | 13499.61 | 1.69% | 0.00 |
| 2025-12-31 | 41.30 | 41.20 | 0.01 | 0.02% | 40.52 | 41.47 | 15027 | 6155.87 | 0.80% | 0.00 |
| 2025-12-30 | 41.92 | 41.19 | -0.75 | -1.79% | 40.88 | 41.92 | 16921 | 6992.58 | 0.90% | 0.00 |
| 2025-12-29 | 40.70 | 41.94 | 1.45 | 3.58% | 40.32 | 42.83 | 40364 | 16899.77 | 2.14% | 0.00 |
| 2025-12-26 | 39.28 | 40.49 | 0.98 | 2.48% | 39.25 | 40.97 | 24952 | 10041.99 | 1.32% | 0.00 |
| 2025-12-25 | 38.49 | 39.51 | 0.83 | 2.15% | 38.32 | 39.58 | 12573 | 4884.43 | 0.67% | 0.00 |
| 2025-12-24 | 38.42 | 38.68 | 0.11 | 0.29% | 38.09 | 38.79 | 8832 | 3397.42 | 0.47% | 0.00 |
| 2025-12-23 | 39.26 | 38.57 | -0.53 | -1.36% | 38.14 | 39.39 | 11145 | 4315.38 | 0.59% | 0.00 |
| 2025-12-22 | 38.86 | 39.10 | 0.43 | 1.11% | 38.41 | 39.24 | 11007 | 4281.41 | 0.58% | 0.00 |
| 2025-12-19 | 38.64 | 38.67 | 0.22 | 0.57% | 38.50 | 39.33 | 7762 | 3018.03 | 0.41% | 0.00 |
| 2025-12-18 | 38.99 | 38.45 | 0.09 | 0.23% | 38.36 | 39.38 | 8417 | 3265.58 | 0.45% | 0.00 |
| 2025-12-17 | 37.84 | 38.36 | 0.52 | 1.37% | 37.25 | 38.50 | 16834 | 6398.35 | 0.89% | 0.00 |
| 2025-12-16 | 39.30 | 37.84 | -1.45 | -3.69% | 37.77 | 39.70 | 14388 | 5507.28 | 0.76% | 0.00 |
| 2025-12-15 | 39.20 | 39.29 | -0.43 | -1.08% | 38.75 | 39.74 | 13117 | 5132.12 | 0.70% | 0.00 |
| 2025-12-12 | 40.00 | 39.72 | -0.20 | -0.50% | 39.51 | 40.20 | 13464 | 5367.16 | 0.71% | 0.00 |
| 2025-12-11 | 41.55 | 39.92 | -1.23 | -2.99% | 39.33 | 41.57 | 23260 | 9324.66 | 1.24% | 0.00 |
| 2025-12-10 | 39.80 | 41.15 | 1.45 | 3.65% | 39.41 | 41.68 | 28445 | 11565.60 | 1.51% | 0.00 |
| 2025-12-09 | 38.80 | 39.70 | 0.60 | 1.53% | 38.80 | 39.71 | 12612 | 4971.70 | 0.67% | 0.00 |
| 2025-12-08 | 39.32 | 39.10 | -0.03 | -0.08% | 38.64 | 39.34 | 11066 | 4309.36 | 0.59% | 0.00 |
| 2025-12-05 | 38.87 | 39.13 | 0.08 | 0.20% | 38.52 | 39.30 | 9755 | 3803.54 | 0.52% | 0.00 |
| 2025-12-04 | 39.01 | 39.05 | -0.04 | -0.10% | 38.70 | 39.43 | 8406 | 3277.75 | 0.45% | 0.00 |
| 2025-12-03 | 39.45 | 39.09 | -0.36 | -0.91% | 38.85 | 39.90 | 12559 | 4928.03 | 0.67% | 0.00 |
| 2025-12-02 | 38.62 | 39.45 | 0.75 | 1.94% | 38.40 | 39.79 | 25167 | 9884.07 | 1.34% | 0.00 |
| 2025-12-01 | 37.37 | 38.70 | 1.77 | 4.79% | 36.96 | 39.26 | 25902 | 9992.13 | 1.38% | 0.00 |
| 2025-11-28 | 36.23 | 36.93 | 0.67 | 1.85% | 35.80 | 36.94 | 8424 | 3085.93 | 0.45% | 0.00 |
| 2025-11-27 | 36.49 | 36.26 | -0.29 | -0.79% | 36.01 | 37.29 | 15013 | 5495.84 | 0.80% | 0.00 |
| 2025-11-26 | 36.60 | 36.55 | 0.10 | 0.27% | 36.00 | 37.59 | 16516 | 6098.33 | 0.88% | 0.00 |
| 2025-11-25 | 35.82 | 36.45 | 0.42 | 1.17% | 35.82 | 37.00 | 9921 | 3627.16 | 0.53% | 0.00 |
| 2025-11-24 | 35.79 | 36.03 | 0.06 | 0.17% | 35.38 | 36.39 | 13338 | 4777.30 | 0.71% | 0.00 |
| 2025-11-21 | 37.51 | 35.97 | -2.02 | -5.32% | 35.08 | 37.85 | 30730 | 11094.26 | 1.63% | 0.00 |
| 2025-11-20 | 37.89 | 37.99 | 0.10 | 0.26% | 37.18 | 38.30 | 16046 | 6033.77 | 0.85% | 0.00 |
| 2025-11-19 | 38.10 | 37.89 | -0.29 | -0.76% | 37.26 | 39.00 | 30100 | 11463.21 | 1.60% | 0.00 |
| 2025-11-18 | 39.30 | 38.18 | -0.59 | -1.52% | 38.13 | 39.88 | 19838 | 7692.89 | 1.05% | 0.00 |
| 2025-11-17 | 39.32 | 38.77 | -0.93 | -2.34% | 38.32 | 39.86 | 18357 | 7138.94 | 0.97% | 0.00 |
| 2025-11-14 | 41.05 | 39.70 | -1.66 | -4.01% | 39.68 | 41.27 | 18080 | 7316.31 | 0.96% | 0.00 |
| 2025-11-13 | 40.72 | 41.36 | 0.26 | 0.63% | 40.42 | 41.99 | 21542 | 8888.40 | 1.14% | 0.00 |
| 2025-11-12 | 39.55 | 41.10 | 1.47 | 3.71% | 39.31 | 41.20 | 25988 | 10546.07 | 1.38% | 0.00 |
| 2025-11-11 | 39.88 | 39.63 | -0.43 | -1.07% | 39.55 | 40.60 | 17304 | 6917.34 | 0.92% | 0.00 |
| 2025-11-10 | 39.14 | 40.06 | 1.11 | 2.85% | 38.91 | 40.48 | 26104 | 10423.82 | 1.39% | 0.00 |
| 2025-11-07 | 37.70 | 38.95 | 1.16 | 3.07% | 37.70 | 40.80 | 34685 | 13689.09 | 1.84% | 0.00 |
| 2025-11-06 | 36.32 | 37.79 | 1.47 | 4.05% | 36.03 | 37.98 | 23403 | 8737.18 | 1.24% | 0.00 |
| 2025-11-05 | 36.21 | 36.32 | -0.53 | -1.44% | 35.78 | 36.86 | 11931 | 4316.98 | 0.63% | 0.00 |
| 2025-11-04 | 37.82 | 36.85 | -0.97 | -2.56% | 36.52 | 38.26 | 14778 | 5491.83 | 0.78% | 0.00 |
| 2025-11-03 | 37.60 | 37.82 | 0.55 | 1.48% | 36.87 | 38.17 | 18119 | 6812.14 | 0.96% | 0.00 |
| 2025-10-31 | 37.02 | 37.27 | 0.40 | 1.08% | 36.58 | 37.73 | 11635 | 4340.41 | 0.62% | 0.00 |
| 2025-10-30 | 37.70 | 36.87 | -0.93 | -2.46% | 36.61 | 37.88 | 14000 | 5194.78 | 0.74% | 0.00 |
| 2025-10-29 | 36.88 | 37.80 | 0.68 | 1.83% | 36.70 | 37.95 | 18418 | 6897.85 | 0.98% | 0.00 |
| 2025-10-28 | 37.13 | 37.12 | 0.39 | 1.06% | 36.61 | 37.60 | 14502 | 5362.29 | 0.77% | 0.00 |
| 2025-10-27 | 37.49 | 36.73 | -0.76 | -2.03% | 36.27 | 37.93 | 20801 | 7636.44 | 1.10% | 0.00 |
| 2025-10-24 | 37.50 | 37.49 | 0.19 | 0.51% | 37.03 | 37.65 | 9133 | 3413.33 | 0.48% | 0.00 |
| 2025-10-23 | 36.58 | 37.30 | 0.91 | 2.50% | 36.38 | 37.68 | 17343 | 6441.95 | 0.92% | 0.00 |
| 2025-10-22 | 37.69 | 36.39 | -0.91 | -2.44% | 36.25 | 37.69 | 18414 | 6770.84 | 0.98% | 0.00 |
| 2025-10-21 | 37.00 | 37.30 | 0.30 | 0.81% | 36.77 | 37.74 | 17709 | 6616.54 | 0.94% | 0.00 |
| 2025-10-20 | 37.20 | 37.00 | 0.27 | 0.74% | 36.18 | 37.64 | 21385 | 7888.92 | 1.14% | 0.00 |
| 2025-10-17 | 38.19 | 36.73 | -1.49 | -3.90% | 36.58 | 38.21 | 23729 | 8820.29 | 1.26% | 0.00 |
| 2025-10-16 | 38.25 | 38.22 | 0.12 | 0.31% | 37.70 | 39.19 | 17856 | 6870.61 | 0.95% | 0.00 |
| 2025-10-15 | 37.98 | 38.10 | -0.15 | -0.39% | 37.30 | 38.34 | 16446 | 6218.14 | 0.87% | 0.00 |
| 2025-10-14 | 38.88 | 38.25 | -0.01 | -0.03% | 37.80 | 38.88 | 25543 | 9714.66 | 1.36% | 0.00 |
呈和科技(688625)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。
