| 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 | 57.18 | 56.40 | -0.60 | -1.05% | 56.28 | 57.30 | 7664 | 4347.41 | 1.87% | 0.00 |
| 2026-02-04 | 58.76 | 57.00 | -2.04 | -3.46% | 56.49 | 59.03 | 11260 | 6486.87 | 2.74% | 0.00 |
| 2026-02-03 | 58.59 | 59.04 | 0.86 | 1.48% | 57.80 | 59.19 | 8700 | 5097.19 | 2.12% | 0.00 |
| 2026-02-02 | 59.14 | 58.18 | -0.96 | -1.62% | 57.77 | 60.49 | 11313 | 6706.38 | 2.76% | 0.00 |
| 2026-01-30 | 59.00 | 59.14 | -0.27 | -0.45% | 58.54 | 59.59 | 6934 | 4096.68 | 1.69% | 0.00 |
| 2026-01-29 | 59.51 | 59.41 | -0.36 | -0.60% | 58.39 | 60.95 | 12597 | 7522.00 | 3.07% | 0.00 |
| 2026-01-28 | 60.10 | 59.77 | -0.71 | -1.17% | 59.31 | 61.30 | 13145 | 7903.72 | 3.20% | 0.00 |
| 2026-01-27 | 60.20 | 60.48 | 0.38 | 0.63% | 58.61 | 60.66 | 10942 | 6524.31 | 2.67% | 0.00 |
| 2026-01-26 | 60.80 | 60.10 | -0.54 | -0.89% | 59.13 | 62.60 | 13624 | 8241.86 | 3.32% | 0.00 |
| 2026-01-23 | 60.01 | 60.64 | 0.54 | 0.90% | 59.77 | 60.89 | 11003 | 6648.51 | 2.68% | 0.00 |
| 2026-01-22 | 60.41 | 60.10 | -0.29 | -0.48% | 59.50 | 60.65 | 8150 | 4894.10 | 1.99% | 0.00 |
| 2026-01-21 | 58.92 | 60.39 | 1.16 | 1.96% | 58.74 | 60.87 | 12304 | 7397.45 | 3.00% | 0.00 |
| 2026-01-20 | 59.00 | 59.23 | 0.38 | 0.65% | 58.49 | 60.97 | 13794 | 8202.67 | 3.36% | 0.00 |
| 2026-01-19 | 59.08 | 58.85 | -0.51 | -0.86% | 58.64 | 60.45 | 14352 | 8515.73 | 3.50% | 0.00 |
| 2026-01-16 | 59.75 | 59.36 | 0.58 | 0.99% | 58.53 | 60.66 | 19548 | 11645.25 | 4.76% | 0.00 |
| 2026-01-15 | 59.66 | 58.78 | -1.16 | -1.94% | 58.05 | 59.94 | 16955 | 9958.84 | 4.13% | 0.00 |
| 2026-01-14 | 59.69 | 59.94 | 1.06 | 1.80% | 58.51 | 61.42 | 24170 | 14494.94 | 5.89% | 0.00 |
| 2026-01-13 | 60.00 | 58.88 | -0.63 | -1.06% | 58.24 | 60.88 | 20082 | 11936.92 | 4.89% | 0.00 |
| 2026-01-12 | 57.73 | 59.51 | 2.60 | 4.57% | 57.00 | 59.79 | 20311 | 11860.62 | 4.95% | 0.00 |
| 2026-01-09 | 55.05 | 56.91 | 1.58 | 2.86% | 55.01 | 57.09 | 16881 | 9481.05 | 4.11% | 0.00 |
| 2026-01-08 | 54.25 | 55.33 | 1.26 | 2.33% | 54.25 | 55.96 | 10992 | 6065.91 | 2.68% | 0.00 |
| 2026-01-07 | 53.86 | 54.07 | 0.05 | 0.09% | 53.47 | 54.45 | 6731 | 3637.14 | 1.64% | 0.00 |
| 2026-01-06 | 53.96 | 54.02 | 0.32 | 0.60% | 53.30 | 54.28 | 10874 | 5850.71 | 2.65% | 0.00 |
| 2026-01-05 | 53.20 | 53.70 | 0.49 | 0.92% | 53.01 | 54.10 | 10496 | 5641.34 | 2.56% | 0.00 |
| 2025-12-31 | 52.19 | 53.21 | 1.08 | 2.07% | 52.03 | 53.47 | 6309 | 3338.61 | 1.54% | 0.00 |
| 2025-12-30 | 52.18 | 52.13 | 0.02 | 0.04% | 52.02 | 52.49 | 4211 | 2199.90 | 1.03% | 0.00 |
| 2025-12-29 | 52.45 | 52.11 | -0.50 | -0.95% | 51.99 | 52.78 | 5651 | 2955.68 | 1.38% | 0.00 |
| 2025-12-26 | 53.19 | 52.61 | -0.58 | -1.09% | 52.44 | 53.47 | 4784 | 2531.36 | 1.17% | 0.00 |
| 2025-12-25 | 53.20 | 53.19 | 0.00 | 0.00% | 52.50 | 53.24 | 6923 | 3657.23 | 1.69% | 0.00 |
| 2025-12-24 | 53.30 | 53.19 | -0.11 | -0.21% | 52.49 | 54.58 | 9117 | 4850.24 | 2.22% | 0.00 |
| 2025-12-23 | 52.95 | 53.30 | 0.61 | 1.16% | 51.81 | 53.30 | 6383 | 3347.16 | 1.56% | 0.00 |
| 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 |
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。
