| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 28.47 | 29.58 | 0.73 | 2.53% | 28.41 | 29.66 | 42857 | 12522.70 | 1.71% | 0.00 |
| 2026-03-26 | 29.18 | 28.85 | -0.48 | -1.64% | 28.70 | 29.57 | 39412 | 11457.34 | 1.58% | 0.00 |
| 2026-03-25 | 29.36 | 29.33 | -0.03 | -0.10% | 29.20 | 29.99 | 45169 | 13352.78 | 1.81% | 0.00 |
| 2026-03-24 | 29.37 | 29.36 | 0.56 | 1.94% | 28.37 | 29.46 | 55275 | 16011.98 | 2.21% | 0.00 |
| 2026-03-23 | 30.60 | 28.80 | -2.46 | -7.87% | 28.69 | 30.90 | 89895 | 26850.25 | 3.59% | 0.00 |
| 2026-03-20 | 32.73 | 31.26 | -1.30 | -3.99% | 31.23 | 32.76 | 69541 | 22048.98 | 2.78% | 0.00 |
| 2026-03-19 | 33.36 | 32.56 | -0.32 | -0.97% | 32.50 | 33.78 | 81111 | 26891.06 | 3.24% | 0.00 |
| 2026-03-18 | 34.07 | 32.88 | -1.38 | -4.03% | 32.52 | 34.46 | 88305 | 29122.51 | 3.53% | 0.00 |
| 2026-03-17 | 35.51 | 34.26 | -1.61 | -4.49% | 34.26 | 36.87 | 80938 | 28602.91 | 3.24% | 0.00 |
| 2026-03-16 | 36.39 | 35.87 | -0.25 | -0.69% | 35.20 | 36.88 | 92938 | 33200.99 | 3.72% | 0.00 |
| 2026-03-13 | 37.00 | 36.12 | 1.24 | 3.56% | 35.38 | 37.98 | 163574 | 59577.88 | 6.54% | 0.00 |
| 2026-03-12 | 34.37 | 34.88 | 0.54 | 1.57% | 33.80 | 35.65 | 130321 | 45345.73 | 5.21% | 0.00 |
| 2026-03-11 | 32.44 | 34.34 | 1.93 | 5.95% | 32.12 | 34.46 | 80712 | 26728.99 | 3.23% | 4.95 |
| 2026-03-10 | 32.20 | 32.41 | 0.05 | 0.15% | 32.06 | 32.64 | 45465 | 14693.54 | 1.82% | 0.00 |
| 2026-03-09 | 31.83 | 32.36 | 0.33 | 1.03% | 31.83 | 33.42 | 74575 | 24319.81 | 2.98% | 0.00 |
| 2026-03-06 | 30.97 | 32.03 | 0.90 | 2.89% | 30.97 | 32.18 | 43829 | 13902.76 | 1.75% | 0.00 |
| 2026-03-05 | 32.00 | 31.13 | -0.46 | -1.46% | 30.94 | 32.40 | 59957 | 18903.66 | 2.40% | 0.00 |
| 2026-03-04 | 31.63 | 31.59 | -0.35 | -1.10% | 31.50 | 32.50 | 57354 | 18291.77 | 2.29% | 0.00 |
| 2026-03-03 | 33.13 | 31.94 | -1.23 | -3.71% | 31.71 | 33.70 | 82741 | 26862.80 | 3.31% | 0.00 |
| 2026-03-02 | 34.00 | 33.17 | -2.43 | -6.83% | 32.69 | 34.96 | 142473 | 47751.09 | 5.70% | 0.00 |
| 2026-02-27 | 35.44 | 35.60 | 0.16 | 0.45% | 35.09 | 35.78 | 40543 | 14400.67 | 1.62% | 0.00 |
| 2026-02-26 | 35.67 | 35.44 | -0.37 | -1.03% | 35.28 | 35.78 | 38214 | 13547.85 | 1.53% | 0.00 |
| 2026-02-25 | 34.99 | 35.81 | 0.92 | 2.64% | 34.99 | 36.30 | 55817 | 19963.20 | 2.23% | 0.00 |
| 2026-02-24 | 34.75 | 34.89 | 0.59 | 1.72% | 34.15 | 35.57 | 54846 | 19194.54 | 2.19% | 0.00 |
| 2026-02-13 | 34.60 | 34.30 | -0.46 | -1.32% | 34.12 | 35.27 | 41122 | 14264.98 | 1.64% | 0.00 |
| 2026-02-12 | 35.47 | 34.76 | -0.55 | -1.56% | 34.62 | 35.47 | 47541 | 16568.56 | 1.90% | 0.00 |
| 2026-02-11 | 35.40 | 35.31 | -0.10 | -0.28% | 35.24 | 35.91 | 28676 | 10184.91 | 1.15% | 0.00 |
| 2026-02-10 | 35.65 | 35.41 | -0.23 | -0.65% | 35.01 | 35.72 | 38757 | 13706.01 | 1.55% | 0.00 |
| 2026-02-09 | 36.35 | 35.64 | -0.48 | -1.33% | 35.58 | 36.59 | 55797 | 20029.58 | 2.23% | 0.00 |
| 2026-02-06 | 36.65 | 36.12 | -0.76 | -2.06% | 36.11 | 37.05 | 47251 | 17278.54 | 1.89% | 0.00 |
| 2026-02-05 | 36.20 | 36.88 | 0.41 | 1.12% | 36.19 | 37.63 | 77060 | 28421.55 | 3.08% | 0.00 |
| 2026-02-04 | 35.85 | 36.47 | 0.78 | 2.19% | 35.41 | 36.58 | 59542 | 21474.46 | 2.38% | 0.00 |
| 2026-02-03 | 35.36 | 35.69 | 0.63 | 1.80% | 34.97 | 35.90 | 51767 | 18353.97 | 2.07% | 0.00 |
| 2026-02-02 | 36.28 | 35.06 | -1.33 | -3.65% | 35.03 | 36.78 | 68910 | 24661.54 | 2.76% | 0.00 |
| 2026-01-30 | 37.26 | 36.39 | -0.82 | -2.20% | 35.31 | 37.33 | 77651 | 28060.16 | 3.10% | 0.00 |
| 2026-01-29 | 37.10 | 37.21 | 0.02 | 0.05% | 36.63 | 38.11 | 75294 | 28167.35 | 3.01% | 0.00 |
| 2026-01-28 | 38.00 | 37.19 | -0.98 | -2.57% | 36.93 | 38.56 | 67743 | 25321.77 | 2.71% | 0.00 |
| 2026-01-27 | 38.10 | 38.17 | -0.23 | -0.60% | 36.78 | 38.63 | 82242 | 30868.16 | 3.29% | 0.00 |
| 2026-01-26 | 38.93 | 38.40 | -0.50 | -1.29% | 38.06 | 39.65 | 105843 | 40917.14 | 4.23% | 0.00 |
| 2026-01-23 | 38.35 | 38.90 | 0.71 | 1.86% | 38.19 | 39.16 | 82708 | 32004.69 | 3.31% | 0.00 |
| 2026-01-22 | 37.86 | 38.19 | 0.08 | 0.21% | 37.86 | 39.04 | 90606 | 34852.78 | 3.62% | 0.00 |
| 2026-01-21 | 37.29 | 38.11 | 0.73 | 1.95% | 36.80 | 38.25 | 109089 | 41252.86 | 4.36% | 2.00 |
| 2026-01-20 | 37.07 | 37.38 | 0.59 | 1.60% | 36.76 | 37.80 | 106012 | 39448.78 | 4.24% | 0.00 |
| 2026-01-19 | 37.55 | 36.79 | -0.41 | -1.10% | 36.71 | 38.22 | 101146 | 37681.88 | 4.04% | 0.00 |
| 2026-01-16 | 37.99 | 37.20 | -0.88 | -2.31% | 37.13 | 38.90 | 107922 | 40667.91 | 4.31% | 0.00 |
| 2026-01-15 | 39.50 | 38.08 | -1.80 | -4.51% | 37.56 | 40.15 | 175284 | 67569.02 | 7.01% | 0.00 |
| 2026-01-14 | 40.74 | 39.88 | -1.46 | -3.53% | 39.32 | 42.58 | 306925 | 125386.98 | 12.27% | 0.00 |
| 2026-01-13 | 37.32 | 41.34 | 5.01 | 13.79% | 36.41 | 43.60 | 419611 | 172081.70 | 16.78% | 0.00 |
| 2026-01-12 | 36.93 | 36.33 | -0.31 | -0.85% | 36.02 | 37.84 | 142406 | 52277.37 | 5.69% | 0.00 |
| 2026-01-09 | 35.19 | 36.64 | 1.41 | 4.00% | 34.94 | 36.71 | 112581 | 40308.29 | 4.50% | 0.00 |
| 2026-01-08 | 35.34 | 35.23 | 0.03 | 0.09% | 35.02 | 36.24 | 56351 | 19921.66 | 2.25% | 0.00 |
| 2026-01-07 | 35.50 | 35.20 | -0.35 | -0.98% | 35.08 | 35.98 | 71512 | 25358.71 | 2.86% | 0.00 |
| 2026-01-06 | 33.20 | 35.55 | 2.21 | 6.63% | 33.12 | 36.11 | 137047 | 47799.37 | 5.48% | 0.00 |
| 2026-01-05 | 32.58 | 33.34 | 0.76 | 2.33% | 32.51 | 33.79 | 64950 | 21690.07 | 2.60% | 0.00 |
| 2025-12-31 | 32.65 | 32.58 | 0.07 | 0.22% | 32.17 | 32.78 | 32966 | 10703.48 | 1.32% | 0.00 |
| 2025-12-30 | 32.74 | 32.51 | -0.32 | -0.97% | 32.32 | 32.84 | 38217 | 12445.93 | 1.53% | 0.00 |
| 2025-12-29 | 33.23 | 32.83 | -0.31 | -0.94% | 32.68 | 33.32 | 48482 | 16012.98 | 1.94% | 0.00 |
| 2025-12-26 | 33.74 | 33.14 | -0.59 | -1.75% | 33.00 | 34.04 | 61642 | 20556.08 | 2.46% | 0.00 |
| 2025-12-25 | 34.68 | 33.73 | -0.95 | -2.74% | 32.98 | 35.32 | 82107 | 27700.02 | 3.28% | 0.00 |
| 2025-12-24 | 34.24 | 34.68 | 0.45 | 1.31% | 33.90 | 35.08 | 37168 | 12885.18 | 1.49% | 0.00 |
| 2025-12-23 | 34.64 | 34.23 | -0.46 | -1.33% | 34.05 | 35.05 | 39182 | 13497.06 | 1.57% | 0.00 |
| 2025-12-22 | 35.11 | 34.69 | -0.27 | -0.77% | 34.35 | 35.35 | 50951 | 17701.95 | 2.04% | 0.00 |
| 2025-12-19 | 34.79 | 34.96 | -0.02 | -0.06% | 34.79 | 35.69 | 36369 | 12806.89 | 1.45% | 0.10 |
| 2025-12-18 | 35.81 | 34.98 | -1.05 | -2.91% | 34.88 | 36.45 | 56756 | 20193.00 | 2.27% | 0.00 |
| 2025-12-17 | 34.76 | 36.03 | 1.48 | 4.28% | 34.55 | 36.28 | 85472 | 30492.37 | 3.42% | 0.00 |
| 2025-12-16 | 35.20 | 34.55 | -0.57 | -1.62% | 34.20 | 35.40 | 40825 | 14174.30 | 1.63% | 0.00 |
| 2025-12-15 | 34.88 | 35.12 | 0.00 | 0.00% | 34.60 | 35.57 | 37395 | 13159.53 | 1.50% | 0.00 |
| 2025-12-12 | 35.07 | 35.12 | 0.11 | 0.31% | 34.87 | 35.43 | 40288 | 14151.10 | 1.61% | 0.00 |
| 2025-12-11 | 34.91 | 35.01 | 0.34 | 0.98% | 34.40 | 35.59 | 53721 | 18873.15 | 2.15% | 0.00 |
| 2025-12-10 | 34.32 | 34.67 | 0.30 | 0.87% | 34.25 | 35.13 | 42935 | 14885.65 | 1.72% | 0.00 |
| 2025-12-09 | 35.07 | 34.37 | -0.78 | -2.22% | 34.32 | 35.69 | 49931 | 17352.87 | 2.00% | 0.00 |
| 2025-12-08 | 33.85 | 35.15 | 1.37 | 4.06% | 33.55 | 35.43 | 98300 | 34279.68 | 3.93% | 0.00 |
| 2025-12-05 | 32.00 | 33.78 | 2.19 | 6.93% | 31.55 | 33.90 | 89269 | 29509.14 | 3.57% | 0.00 |
| 2025-12-04 | 31.89 | 31.59 | -0.16 | -0.50% | 31.32 | 32.09 | 28467 | 8984.47 | 1.14% | 0.00 |
| 2025-12-03 | 32.31 | 31.75 | -0.70 | -2.16% | 31.62 | 32.62 | 43097 | 13756.73 | 1.72% | 0.00 |
| 2025-12-02 | 32.80 | 32.45 | -0.40 | -1.22% | 32.28 | 32.95 | 25187 | 8181.23 | 1.01% | 0.00 |
| 2025-12-01 | 33.20 | 32.85 | -0.13 | -0.39% | 32.51 | 33.25 | 43415 | 14226.01 | 1.74% | 0.00 |
| 2025-11-28 | 32.64 | 32.98 | 0.34 | 1.04% | 32.64 | 33.46 | 36141 | 11968.17 | 1.44% | 0.00 |
| 2025-11-27 | 33.22 | 32.64 | -0.64 | -1.92% | 32.60 | 33.46 | 49679 | 16386.25 | 1.99% | 0.00 |
| 2025-11-26 | 33.66 | 33.28 | -0.37 | -1.10% | 33.21 | 33.90 | 33936 | 11369.70 | 1.36% | 0.00 |
华恒生物(688639)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。
