| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-25 | 33.62 | 33.65 | 0.03 | 0.09% | 33.34 | 34.35 | 61849 | 20942.30 | 2.47% | 0.00 |
| 2025-11-24 | 32.60 | 33.62 | 1.35 | 4.18% | 32.37 | 34.06 | 83950 | 28114.63 | 3.36% | 0.00 |
| 2025-11-21 | 33.60 | 32.27 | -1.52 | -4.50% | 32.12 | 34.13 | 91850 | 30227.43 | 3.67% | 0.00 |
| 2025-11-20 | 35.06 | 33.79 | -1.19 | -3.40% | 33.72 | 35.28 | 50540 | 17284.01 | 2.02% | 0.00 |
| 2025-11-19 | 35.90 | 34.98 | -0.80 | -2.24% | 34.73 | 36.45 | 56849 | 19985.19 | 2.27% | 0.00 |
| 2025-11-18 | 37.40 | 35.78 | -1.82 | -4.84% | 35.60 | 37.89 | 100172 | 36476.39 | 4.01% | 0.00 |
| 2025-11-17 | 38.85 | 37.60 | -1.25 | -3.22% | 37.47 | 38.95 | 77123 | 29151.96 | 3.08% | 0.00 |
| 2025-11-14 | 39.00 | 38.85 | -0.21 | -0.54% | 38.42 | 39.39 | 64380 | 25078.01 | 2.57% | 0.00 |
| 2025-11-13 | 38.57 | 39.06 | 0.53 | 1.38% | 38.28 | 39.48 | 87967 | 34309.90 | 3.52% | 0.00 |
| 2025-11-12 | 37.98 | 38.53 | 0.13 | 0.34% | 36.93 | 39.30 | 112961 | 43197.58 | 4.52% | 0.00 |
| 2025-11-11 | 36.80 | 38.40 | 1.80 | 4.92% | 36.70 | 39.43 | 133247 | 51247.18 | 5.33% | 0.00 |
| 2025-11-10 | 36.03 | 36.60 | 0.31 | 0.85% | 36.03 | 37.27 | 72928 | 26835.18 | 2.92% | 0.00 |
| 2025-11-07 | 35.87 | 36.29 | 0.31 | 0.86% | 35.60 | 36.50 | 61899 | 22369.99 | 2.47% | 0.00 |
| 2025-11-06 | 34.50 | 35.98 | 1.32 | 3.81% | 34.50 | 36.29 | 91808 | 32870.28 | 3.67% | 6.95 |
| 2025-11-05 | 34.33 | 34.66 | -0.09 | -0.26% | 34.33 | 35.85 | 62949 | 22136.80 | 2.52% | 0.00 |
| 2025-11-04 | 35.48 | 34.75 | -0.75 | -2.11% | 34.50 | 35.55 | 41268 | 14410.65 | 1.65% | 0.00 |
| 2025-11-03 | 35.80 | 35.50 | -0.35 | -0.98% | 34.57 | 36.21 | 78193 | 27641.94 | 3.13% | 0.00 |
| 2025-10-31 | 35.40 | 35.85 | 0.45 | 1.27% | 35.10 | 36.30 | 59174 | 21174.80 | 2.37% | 0.00 |
| 2025-10-30 | 35.58 | 35.40 | -0.09 | -0.25% | 34.62 | 36.35 | 70662 | 24943.67 | 2.83% | 0.00 |
| 2025-10-29 | 34.70 | 35.49 | 1.09 | 3.17% | 34.51 | 35.80 | 56707 | 20052.44 | 2.27% | 0.00 |
| 2025-10-28 | 35.35 | 34.40 | 0.05 | 0.15% | 34.25 | 35.35 | 56672 | 19639.47 | 2.27% | 0.00 |
| 2025-10-27 | 33.88 | 34.35 | 1.40 | 4.25% | 33.36 | 34.96 | 100253 | 34457.07 | 4.01% | 0.00 |
| 2025-10-24 | 31.94 | 32.95 | 0.99 | 3.10% | 31.88 | 34.34 | 93281 | 31390.87 | 3.73% | 0.00 |
| 2025-10-23 | 32.19 | 31.96 | -0.06 | -0.19% | 31.40 | 32.19 | 23315 | 7397.86 | 0.93% | 0.00 |
| 2025-10-22 | 32.21 | 32.02 | -0.28 | -0.87% | 32.01 | 32.85 | 28134 | 9110.07 | 1.12% | 0.00 |
| 2025-10-21 | 31.39 | 32.30 | 0.91 | 2.90% | 31.39 | 32.44 | 40833 | 13094.39 | 1.63% | 0.00 |
| 2025-10-20 | 31.30 | 31.39 | 0.29 | 0.93% | 30.90 | 31.80 | 30857 | 9645.44 | 1.23% | 0.00 |
| 2025-10-17 | 32.43 | 31.10 | -1.34 | -4.13% | 31.00 | 32.78 | 51166 | 16198.61 | 2.05% | 0.00 |
| 2025-10-16 | 33.59 | 32.44 | -1.06 | -3.16% | 32.22 | 33.59 | 57633 | 18871.81 | 2.30% | 0.00 |
| 2025-10-15 | 33.75 | 33.50 | -0.51 | -1.50% | 33.16 | 34.10 | 44544 | 14902.65 | 1.78% | 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。
