| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 35.02 | 34.01 | -1.03 | -2.94% | 33.80 | 35.54 | 50575 | 17447.79 | 2.02% | 0.00 |
| 2025-10-13 | 34.60 | 35.04 | -0.30 | -0.85% | 34.36 | 35.47 | 48101 | 16811.59 | 1.92% | 0.00 |
| 2025-10-10 | 34.69 | 35.34 | 0.65 | 1.87% | 34.40 | 36.07 | 73250 | 25883.60 | 2.93% | 0.00 |
| 2025-10-09 | 34.00 | 34.69 | 0.99 | 2.94% | 34.00 | 35.27 | 68538 | 23774.41 | 2.74% | 0.00 |
| 2025-09-30 | 33.00 | 33.70 | 0.70 | 2.12% | 32.78 | 34.04 | 47844 | 16030.03 | 1.91% | 3.83 |
| 2025-09-29 | 34.25 | 33.00 | -1.23 | -3.59% | 32.80 | 34.26 | 78838 | 26106.64 | 3.15% | 3.00 |
| 2025-09-26 | 32.94 | 34.23 | 1.33 | 4.04% | 32.58 | 35.13 | 96622 | 32979.83 | 3.86% | 0.00 |
| 2025-09-25 | 32.30 | 32.90 | 0.70 | 2.17% | 31.95 | 33.18 | 67543 | 22046.47 | 2.70% | 0.00 |
| 2025-09-24 | 31.86 | 32.20 | 0.00 | 0.00% | 31.54 | 32.44 | 58353 | 18625.30 | 2.33% | 0.00 |
| 2025-09-23 | 32.51 | 32.20 | -0.87 | -2.63% | 31.31 | 33.30 | 76284 | 24341.52 | 3.05% | 0.00 |
| 2025-09-22 | 33.67 | 33.07 | -0.76 | -2.25% | 32.70 | 33.73 | 44199 | 14642.00 | 1.77% | 0.00 |
| 2025-09-19 | 33.16 | 33.83 | 0.63 | 1.90% | 33.00 | 34.04 | 48742 | 16300.09 | 1.95% | 0.00 |
| 2025-09-18 | 34.20 | 33.20 | -1.09 | -3.18% | 32.82 | 34.85 | 84958 | 28838.97 | 3.40% | 0.00 |
| 2025-09-17 | 34.28 | 34.29 | -0.15 | -0.44% | 34.00 | 34.82 | 43481 | 14962.53 | 1.74% | 0.00 |
| 2025-09-16 | 35.25 | 34.44 | -1.11 | -3.12% | 34.39 | 35.80 | 84763 | 29478.29 | 3.39% | 0.00 |
| 2025-09-15 | 36.79 | 35.55 | -1.40 | -3.79% | 35.41 | 36.79 | 66695 | 23924.78 | 2.67% | 0.00 |
| 2025-09-12 | 36.53 | 36.95 | 0.27 | 0.74% | 35.65 | 37.19 | 75996 | 27642.16 | 3.04% | 0.00 |
| 2025-09-11 | 37.00 | 36.68 | -0.37 | -1.00% | 35.74 | 37.02 | 55457 | 20197.20 | 2.22% | 0.00 |
| 2025-09-10 | 37.59 | 37.05 | -0.74 | -1.96% | 36.80 | 38.46 | 72606 | 27069.05 | 2.90% | 0.00 |
| 2025-09-09 | 38.58 | 37.79 | -0.51 | -1.33% | 37.58 | 38.66 | 49258 | 18727.54 | 1.97% | 0.00 |
| 2025-09-08 | 37.45 | 38.30 | 1.38 | 3.74% | 37.38 | 38.90 | 81396 | 30980.00 | 3.25% | 0.00 |
| 2025-09-05 | 35.80 | 36.92 | 1.04 | 2.90% | 35.38 | 37.11 | 86084 | 31384.19 | 3.44% | 0.00 |
| 2025-09-04 | 37.74 | 35.88 | -2.32 | -6.07% | 35.25 | 38.48 | 103872 | 38047.83 | 4.15% | 0.00 |
| 2025-09-03 | 38.91 | 38.20 | -0.49 | -1.27% | 37.93 | 39.66 | 56038 | 21695.45 | 2.24% | 0.00 |
| 2025-09-02 | 38.73 | 38.69 | 0.03 | 0.08% | 37.11 | 39.19 | 103841 | 39689.76 | 4.15% | 0.00 |
| 2025-09-01 | 37.51 | 38.66 | 1.34 | 3.59% | 37.20 | 38.88 | 97935 | 37394.90 | 3.92% | 0.00 |
| 2025-08-29 | 35.95 | 37.32 | 1.38 | 3.84% | 35.25 | 38.76 | 140632 | 52339.19 | 5.62% | 0.00 |
| 2025-08-28 | 35.70 | 35.94 | 0.56 | 1.58% | 34.51 | 38.24 | 123410 | 44939.70 | 4.93% | 0.00 |
| 2025-08-27 | 36.90 | 35.38 | -1.23 | -3.36% | 35.38 | 37.94 | 73708 | 27104.54 | 2.95% | 0.00 |
| 2025-08-26 | 36.40 | 36.61 | 0.18 | 0.49% | 36.04 | 37.22 | 51132 | 18784.93 | 2.04% | 0.00 |
| 2025-08-25 | 36.64 | 36.43 | -0.21 | -0.57% | 36.23 | 37.09 | 53944 | 19744.06 | 2.16% | 0.00 |
| 2025-08-22 | 36.66 | 36.64 | 0.28 | 0.77% | 36.20 | 36.95 | 43139 | 15759.25 | 1.72% | 0.00 |
| 2025-08-21 | 36.60 | 36.36 | -0.08 | -0.22% | 36.04 | 37.79 | 72034 | 26476.03 | 2.88% | 0.00 |
| 2025-08-20 | 36.12 | 36.44 | 0.38 | 1.05% | 35.60 | 36.50 | 54904 | 19789.43 | 2.20% | 0.00 |
| 2025-08-19 | 36.06 | 36.06 | 0.02 | 0.06% | 35.86 | 36.60 | 44882 | 16281.28 | 1.79% | 0.00 |
| 2025-08-18 | 36.10 | 36.04 | 0.00 | 0.00% | 35.61 | 36.51 | 57329 | 20668.67 | 2.29% | 0.00 |
| 2025-08-15 | 35.32 | 36.04 | 0.44 | 1.24% | 35.30 | 36.29 | 48174 | 17298.19 | 1.93% | 0.00 |
| 2025-08-14 | 36.59 | 35.60 | -0.99 | -2.71% | 35.58 | 36.61 | 62355 | 22487.13 | 2.49% | 0.00 |
| 2025-08-13 | 36.59 | 36.59 | 0.06 | 0.16% | 36.30 | 37.06 | 38538 | 14134.49 | 1.54% | 0.00 |
| 2025-08-12 | 37.21 | 36.53 | -0.84 | -2.25% | 36.28 | 37.46 | 55537 | 20312.63 | 2.22% | 0.00 |
| 2025-08-11 | 37.62 | 37.37 | -0.31 | -0.82% | 37.00 | 37.73 | 41784 | 15584.44 | 1.67% | 0.00 |
| 2025-08-08 | 36.65 | 37.68 | 0.75 | 2.03% | 36.61 | 38.05 | 52153 | 19607.77 | 2.09% | 0.00 |
| 2025-08-07 | 36.80 | 36.93 | 0.02 | 0.05% | 36.76 | 37.86 | 47683 | 17735.34 | 1.91% | 0.00 |
| 2025-08-06 | 36.85 | 36.91 | -0.22 | -0.59% | 36.45 | 37.50 | 52978 | 19492.11 | 2.12% | 0.00 |
| 2025-08-05 | 35.37 | 37.13 | 1.78 | 5.04% | 35.02 | 37.44 | 92323 | 33619.36 | 3.69% | 0.00 |
| 2025-08-04 | 34.77 | 35.35 | 0.18 | 0.51% | 34.21 | 35.47 | 56204 | 19625.22 | 2.25% | 0.00 |
| 2025-08-01 | 33.58 | 35.17 | 1.80 | 5.39% | 33.37 | 36.65 | 118590 | 42149.59 | 4.74% | 0.00 |
| 2025-07-31 | 33.70 | 33.37 | -0.40 | -1.18% | 33.01 | 34.56 | 53122 | 17953.21 | 2.12% | 0.00 |
| 2025-07-30 | 34.40 | 33.77 | -0.74 | -2.14% | 33.53 | 34.83 | 54947 | 18771.40 | 2.20% | 0.00 |
| 2025-07-29 | 33.45 | 34.51 | 1.06 | 3.17% | 33.21 | 34.66 | 60100 | 20525.89 | 2.40% | 0.00 |
| 2025-07-28 | 33.88 | 33.45 | -0.26 | -0.77% | 33.21 | 34.05 | 39358 | 13214.81 | 1.57% | 8.00 |
| 2025-07-25 | 34.25 | 33.71 | -0.49 | -1.43% | 33.70 | 34.25 | 30321 | 10267.39 | 1.21% | 0.00 |
| 2025-07-24 | 33.80 | 34.20 | 0.37 | 1.09% | 33.72 | 34.50 | 41435 | 14116.88 | 1.66% | 0.00 |
| 2025-07-23 | 34.89 | 33.83 | -0.53 | -1.54% | 33.72 | 34.89 | 35617 | 12172.86 | 1.42% | 0.00 |
| 2025-07-22 | 34.18 | 34.36 | 0.18 | 0.53% | 34.00 | 35.07 | 51171 | 17663.89 | 2.05% | 0.00 |
| 2025-07-21 | 35.51 | 34.18 | -1.57 | -4.39% | 34.07 | 35.60 | 79445 | 27443.93 | 3.18% | 0.00 |
| 2025-07-18 | 34.46 | 35.75 | 1.25 | 3.62% | 34.11 | 36.25 | 82310 | 29044.57 | 3.29% | 0.00 |
| 2025-07-17 | 34.87 | 34.50 | -0.35 | -1.00% | 34.06 | 34.90 | 45619 | 15731.44 | 1.82% | 0.00 |
| 2025-07-16 | 34.66 | 34.85 | 0.19 | 0.55% | 34.20 | 35.12 | 44331 | 15368.41 | 1.77% | 0.00 |
| 2025-07-15 | 33.43 | 34.66 | 1.72 | 5.22% | 32.80 | 35.45 | 86033 | 29771.80 | 3.44% | 0.00 |
| 2025-07-14 | 32.54 | 32.94 | 0.58 | 1.79% | 32.11 | 33.14 | 27489 | 8977.57 | 1.10% | 0.00 |
| 2025-07-11 | 32.22 | 32.36 | 0.28 | 0.87% | 32.00 | 32.58 | 23749 | 7670.76 | 0.95% | 0.00 |
| 2025-07-10 | 32.91 | 32.08 | -0.71 | -2.17% | 32.00 | 32.91 | 27823 | 8987.29 | 1.11% | 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。
