| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 52.42 | 52.69 | 0.27 | 0.52% | 52.42 | 53.39 | 4670 | 2472.16 | 1.14% | 0.00 |
| 2025-12-19 | 52.52 | 52.42 | -0.28 | -0.53% | 52.39 | 53.20 | 3708 | 1957.40 | 0.90% | 0.00 |
| 2025-12-18 | 51.68 | 52.70 | 0.96 | 1.86% | 51.21 | 52.99 | 5366 | 2816.88 | 1.31% | 0.00 |
| 2025-12-17 | 51.71 | 51.74 | 0.57 | 1.11% | 50.75 | 51.90 | 4232 | 2171.19 | 1.03% | 0.00 |
| 2025-12-16 | 52.39 | 51.17 | -1.06 | -2.03% | 50.88 | 52.65 | 5451 | 2796.67 | 1.33% | 0.00 |
| 2025-12-15 | 52.75 | 52.23 | -0.96 | -1.80% | 52.20 | 53.49 | 5772 | 3054.75 | 1.41% | 0.00 |
| 2025-12-12 | 52.59 | 53.19 | 0.60 | 1.14% | 52.09 | 53.62 | 7144 | 3782.37 | 1.74% | 0.00 |
| 2025-12-11 | 53.51 | 52.59 | -0.92 | -1.72% | 52.41 | 53.85 | 6023 | 3181.59 | 1.47% | 0.00 |
| 2025-12-10 | 53.28 | 53.51 | 0.34 | 0.64% | 52.21 | 53.69 | 5616 | 2977.89 | 1.37% | 0.00 |
| 2025-12-09 | 54.42 | 53.17 | -0.98 | -1.81% | 52.95 | 54.66 | 6904 | 3691.31 | 1.68% | 0.00 |
| 2025-12-08 | 54.20 | 54.15 | -0.07 | -0.13% | 53.55 | 55.23 | 9230 | 5026.59 | 2.25% | 0.00 |
| 2025-12-05 | 53.65 | 54.22 | 0.57 | 1.06% | 52.90 | 54.38 | 4318 | 2317.34 | 1.05% | 0.00 |
| 2025-12-04 | 53.88 | 53.65 | -0.15 | -0.28% | 53.46 | 54.47 | 5151 | 2777.36 | 1.25% | 0.00 |
| 2025-12-03 | 54.70 | 53.80 | -0.86 | -1.57% | 53.44 | 54.90 | 7116 | 3846.13 | 1.73% | 0.00 |
| 2025-12-02 | 54.66 | 54.66 | -0.15 | -0.27% | 53.86 | 54.92 | 5677 | 3093.68 | 1.38% | 0.00 |
| 2025-12-01 | 55.16 | 54.81 | -0.27 | -0.49% | 54.61 | 55.55 | 7761 | 4271.32 | 1.89% | 0.00 |
| 2025-11-28 | 55.14 | 55.08 | 0.13 | 0.24% | 54.55 | 55.77 | 5519 | 3036.29 | 1.34% | 0.00 |
| 2025-11-27 | 54.84 | 54.95 | 0.14 | 0.26% | 54.02 | 55.58 | 9691 | 5335.43 | 2.36% | 0.00 |
| 2025-11-26 | 56.21 | 54.81 | -1.40 | -2.49% | 54.69 | 57.30 | 12601 | 7026.25 | 3.07% | 0.00 |
| 2025-11-25 | 54.69 | 56.21 | 1.49 | 2.72% | 54.69 | 57.21 | 15949 | 9010.65 | 3.89% | 0.00 |
| 2025-11-24 | 53.96 | 54.72 | 1.36 | 2.55% | 52.90 | 55.85 | 12655 | 6875.04 | 3.08% | 0.00 |
| 2025-11-21 | 56.69 | 53.36 | -3.86 | -6.75% | 53.36 | 57.41 | 16309 | 8925.28 | 3.97% | 0.00 |
| 2025-11-20 | 58.58 | 57.22 | -1.40 | -2.39% | 56.97 | 58.98 | 11644 | 6697.98 | 2.84% | 0.00 |
| 2025-11-19 | 60.70 | 58.62 | -1.98 | -3.27% | 56.78 | 61.17 | 26487 | 15577.46 | 6.45% | 0.00 |
| 2025-11-18 | 58.12 | 60.60 | 1.80 | 3.06% | 57.82 | 61.17 | 25587 | 15368.34 | 6.23% | 0.00 |
| 2025-11-17 | 57.88 | 58.80 | 0.90 | 1.55% | 57.27 | 59.34 | 12254 | 7159.62 | 2.99% | 0.00 |
| 2025-11-14 | 58.80 | 57.90 | -1.70 | -2.85% | 57.70 | 60.67 | 20281 | 11928.77 | 4.94% | 0.00 |
| 2025-11-13 | 59.80 | 59.60 | -0.38 | -0.63% | 59.02 | 60.31 | 16923 | 10098.38 | 4.12% | 0.00 |
| 2025-11-12 | 57.64 | 59.98 | 2.19 | 3.79% | 57.09 | 60.31 | 26203 | 15486.75 | 6.38% | 0.00 |
| 2025-11-11 | 58.26 | 57.79 | -0.47 | -0.81% | 57.63 | 59.18 | 14586 | 8492.19 | 3.55% | 0.00 |
| 2025-11-10 | 56.10 | 58.26 | 2.16 | 3.85% | 56.10 | 59.25 | 25399 | 14751.19 | 6.19% | 2.00 |
| 2025-11-07 | 56.99 | 56.10 | -1.02 | -1.79% | 55.16 | 57.30 | 18803 | 10516.69 | 4.58% | 0.00 |
| 2025-11-06 | 56.42 | 57.12 | 0.52 | 0.92% | 56.42 | 57.63 | 12076 | 6864.32 | 2.94% | 0.00 |
| 2025-11-05 | 56.69 | 56.60 | -0.72 | -1.26% | 55.88 | 57.70 | 14335 | 8118.72 | 3.49% | 0.00 |
| 2025-11-04 | 58.60 | 57.32 | -1.87 | -3.16% | 56.80 | 58.60 | 19515 | 11218.61 | 4.75% | 0.00 |
| 2025-11-03 | 57.60 | 59.19 | 1.69 | 2.94% | 57.23 | 59.78 | 29609 | 17383.77 | 7.21% | 0.00 |
| 2025-10-31 | 56.20 | 57.50 | 0.94 | 1.66% | 55.64 | 58.84 | 26075 | 15053.48 | 6.35% | 0.00 |
| 2025-10-30 | 56.00 | 56.56 | 0.08 | 0.14% | 55.01 | 57.38 | 24814 | 13934.04 | 6.05% | 0.00 |
| 2025-10-29 | 56.79 | 56.48 | -0.97 | -1.69% | 55.40 | 57.32 | 21954 | 12320.94 | 5.35% | 0.00 |
| 2025-10-28 | 55.85 | 57.45 | 1.60 | 2.86% | 55.02 | 58.44 | 25466 | 14539.14 | 6.20% | 0.00 |
| 2025-10-27 | 55.64 | 55.85 | 0.33 | 0.59% | 54.57 | 56.52 | 16381 | 9103.17 | 3.99% | 0.00 |
| 2025-10-24 | 54.42 | 55.52 | 0.18 | 0.33% | 54.42 | 55.79 | 17137 | 9471.87 | 4.18% | 0.00 |
| 2025-10-23 | 55.25 | 55.34 | 0.54 | 0.99% | 53.81 | 55.99 | 19310 | 10580.23 | 4.70% | 0.00 |
| 2025-10-22 | 55.07 | 54.80 | -0.27 | -0.49% | 54.05 | 55.35 | 13002 | 7116.49 | 3.17% | 0.00 |
| 2025-10-21 | 53.30 | 55.07 | 1.68 | 3.15% | 53.29 | 55.50 | 24269 | 13318.33 | 5.91% | 0.00 |
| 2025-10-20 | 53.97 | 53.39 | 0.09 | 0.17% | 52.93 | 54.89 | 20125 | 10819.91 | 4.90% | 0.00 |
| 2025-10-17 | 56.90 | 53.30 | -4.04 | -7.05% | 53.30 | 56.90 | 33294 | 18152.23 | 8.11% | 0.00 |
| 2025-10-16 | 58.64 | 57.34 | -2.98 | -4.94% | 56.72 | 60.39 | 40350 | 23439.11 | 9.83% | 0.00 |
| 2025-10-15 | 55.26 | 60.32 | 5.30 | 9.63% | 55.02 | 63.97 | 64194 | 38538.68 | 15.64% | 0.00 |
| 2025-10-14 | 58.42 | 55.02 | -3.34 | -5.72% | 54.00 | 58.97 | 35451 | 19976.21 | 8.64% | 0.00 |
| 2025-10-13 | 57.40 | 58.36 | 3.55 | 6.48% | 57.22 | 63.50 | 47477 | 28044.66 | 11.57% | 0.00 |
| 2025-10-10 | 58.90 | 54.81 | -2.62 | -4.56% | 54.58 | 58.90 | 24501 | 13866.30 | 5.97% | 0.00 |
| 2025-10-09 | 55.58 | 57.43 | 2.03 | 3.66% | 54.54 | 58.51 | 24608 | 14041.44 | 6.09% | 3.00 |
| 2025-09-30 | 54.49 | 55.40 | 1.22 | 2.25% | 53.93 | 57.00 | 12071 | 6698.02 | 2.99% | 0.00 |
| 2025-09-29 | 54.00 | 54.18 | 0.22 | 0.41% | 53.34 | 54.69 | 6206 | 3354.09 | 1.54% | 0.00 |
| 2025-09-26 | 54.62 | 53.96 | -1.27 | -2.30% | 53.89 | 55.49 | 8778 | 4777.05 | 2.17% | 0.00 |
| 2025-09-25 | 54.60 | 55.23 | 0.81 | 1.49% | 54.19 | 55.89 | 12774 | 7049.15 | 3.16% | 0.00 |
| 2025-09-24 | 51.74 | 54.42 | 1.90 | 3.62% | 51.37 | 54.80 | 13606 | 7257.43 | 3.37% | 0.00 |
| 2025-09-23 | 53.80 | 52.52 | -1.28 | -2.38% | 50.71 | 54.27 | 13703 | 7111.71 | 3.39% | 0.00 |
| 2025-09-22 | 54.06 | 53.80 | -0.26 | -0.48% | 53.28 | 54.60 | 10149 | 5457.44 | 2.51% | 0.00 |
| 2025-09-19 | 54.06 | 54.06 | 0.00 | 0.00% | 53.50 | 55.40 | 7594 | 4137.53 | 1.88% | 0.00 |
| 2025-09-18 | 55.30 | 54.06 | -1.51 | -2.72% | 53.82 | 56.48 | 12933 | 7173.18 | 3.20% | 0.00 |
| 2025-09-17 | 55.48 | 55.57 | -0.27 | -0.48% | 55.02 | 55.88 | 7026 | 3891.58 | 1.74% | 0.00 |
| 2025-09-16 | 53.98 | 55.84 | 2.08 | 3.87% | 53.60 | 55.84 | 11157 | 6145.83 | 2.76% | 0.00 |
| 2025-09-15 | 54.74 | 53.76 | -0.84 | -1.54% | 53.60 | 54.75 | 7159 | 3868.94 | 1.77% | 0.00 |
| 2025-09-12 | 55.70 | 54.60 | -0.97 | -1.75% | 54.54 | 56.08 | 8369 | 4618.46 | 2.07% | 0.00 |
| 2025-09-11 | 53.98 | 55.57 | 1.32 | 2.43% | 53.74 | 55.70 | 9921 | 5450.89 | 2.46% | 1.00 |
| 2025-09-10 | 54.48 | 54.25 | -0.55 | -1.00% | 54.08 | 55.59 | 5860 | 3209.02 | 1.45% | 0.00 |
| 2025-09-09 | 55.52 | 54.80 | -0.83 | -1.49% | 54.17 | 55.80 | 7396 | 4071.52 | 1.83% | 0.00 |
| 2025-09-08 | 55.20 | 55.63 | 0.37 | 0.67% | 54.51 | 55.80 | 8834 | 4882.12 | 2.19% | 0.00 |
| 2025-09-05 | 53.70 | 55.26 | 1.98 | 3.72% | 53.00 | 55.39 | 11430 | 6206.67 | 2.83% | 0.00 |
| 2025-09-04 | 55.26 | 53.28 | -1.98 | -3.58% | 52.61 | 55.72 | 12127 | 6575.79 | 3.00% | 0.00 |
| 2025-09-03 | 54.90 | 55.26 | 0.04 | 0.07% | 54.50 | 55.89 | 9621 | 5319.18 | 2.38% | 0.00 |
| 2025-09-02 | 57.39 | 55.22 | -2.64 | -4.56% | 54.96 | 57.60 | 13006 | 7286.99 | 3.22% | 3.00 |
| 2025-09-01 | 58.61 | 57.86 | -0.69 | -1.18% | 57.20 | 59.10 | 15241 | 8790.65 | 3.77% | 0.00 |
| 2025-08-29 | 57.17 | 58.55 | 1.38 | 2.41% | 56.00 | 59.50 | 21699 | 12526.71 | 5.37% | 0.00 |
| 2025-08-28 | 56.00 | 57.17 | 1.12 | 2.00% | 55.39 | 57.30 | 16865 | 9497.25 | 4.18% | 0.00 |
| 2025-08-27 | 58.32 | 56.05 | -2.30 | -3.94% | 56.01 | 59.10 | 22988 | 13282.67 | 5.69% | 0.00 |
| 2025-08-26 | 58.80 | 58.35 | -0.28 | -0.48% | 57.07 | 58.85 | 18326 | 10661.04 | 4.54% | 0.00 |
| 2025-08-25 | 59.50 | 58.63 | -0.58 | -0.98% | 58.06 | 60.35 | 26328 | 15482.74 | 6.52% | 0.00 |
浩辰软件(688657)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。
