| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 45.39 | 42.79 | -2.02 | -4.51% | 42.58 | 45.40 | 12737 | 5546.13 | 3.10% | 0.00 |
| 2026-03-25 | 44.59 | 44.81 | 0.52 | 1.17% | 44.01 | 45.40 | 6258 | 2819.04 | 1.52% | 0.00 |
| 2026-03-24 | 43.27 | 44.29 | 1.36 | 3.17% | 42.93 | 44.69 | 6581 | 2873.32 | 1.60% | 0.00 |
| 2026-03-23 | 45.02 | 42.93 | -3.02 | -6.57% | 42.79 | 45.20 | 9392 | 4121.51 | 2.29% | 0.00 |
| 2026-03-20 | 47.20 | 45.95 | -1.34 | -2.83% | 45.91 | 48.14 | 5927 | 2772.07 | 1.44% | 0.00 |
| 2026-03-19 | 48.50 | 47.29 | -1.22 | -2.51% | 47.01 | 48.50 | 7331 | 3484.77 | 1.79% | 0.00 |
| 2026-03-18 | 47.60 | 48.51 | 0.66 | 1.38% | 47.60 | 48.56 | 5972 | 2872.75 | 1.46% | 0.00 |
| 2026-03-17 | 48.36 | 47.85 | -0.68 | -1.40% | 47.59 | 48.97 | 10950 | 5293.65 | 2.67% | 0.00 |
| 2026-03-16 | 47.95 | 48.53 | 0.44 | 0.91% | 47.93 | 48.66 | 5337 | 2580.11 | 1.30% | 0.00 |
| 2026-03-13 | 48.01 | 48.09 | 0.09 | 0.19% | 47.34 | 48.67 | 7914 | 3816.70 | 1.93% | 0.00 |
| 2026-03-12 | 48.17 | 48.00 | -0.40 | -0.83% | 47.71 | 48.74 | 5545 | 2672.92 | 1.35% | 0.00 |
| 2026-03-11 | 49.00 | 48.40 | -0.61 | -1.24% | 48.28 | 49.20 | 5521 | 2687.98 | 1.35% | 0.00 |
| 2026-03-10 | 48.18 | 49.01 | 1.38 | 2.90% | 48.00 | 49.19 | 7321 | 3567.32 | 1.78% | 0.00 |
| 2026-03-09 | 47.41 | 47.63 | -0.25 | -0.52% | 46.62 | 48.30 | 9678 | 4584.81 | 2.36% | 0.00 |
| 2026-03-06 | 46.87 | 47.88 | 0.84 | 1.79% | 46.87 | 47.99 | 9934 | 4722.42 | 2.42% | 0.00 |
| 2026-03-05 | 46.55 | 47.04 | 0.77 | 1.66% | 46.55 | 47.47 | 8988 | 4234.40 | 2.19% | 0.00 |
| 2026-03-04 | 46.50 | 46.27 | -0.38 | -0.81% | 45.87 | 46.88 | 11786 | 5468.47 | 2.87% | 0.00 |
| 2026-03-03 | 50.68 | 46.65 | -4.03 | -7.95% | 46.54 | 50.75 | 23635 | 11385.00 | 5.76% | 0.00 |
| 2026-03-02 | 52.42 | 50.68 | -3.22 | -5.97% | 50.29 | 53.76 | 21219 | 10951.06 | 5.17% | 0.00 |
| 2026-02-27 | 54.80 | 53.90 | -0.96 | -1.75% | 53.78 | 54.86 | 14767 | 8001.15 | 3.60% | 0.00 |
| 2026-02-26 | 54.94 | 54.86 | 0.43 | 0.79% | 54.35 | 55.20 | 5863 | 3206.54 | 1.43% | 0.00 |
| 2026-02-25 | 54.46 | 54.43 | 0.05 | 0.09% | 54.12 | 55.01 | 8158 | 4446.86 | 1.99% | 0.00 |
| 2026-02-24 | 56.62 | 54.38 | -1.62 | -2.89% | 53.50 | 56.62 | 12352 | 6706.98 | 3.01% | 0.00 |
| 2026-02-13 | 56.60 | 56.00 | -0.40 | -0.71% | 55.83 | 57.29 | 6847 | 3868.89 | 1.67% | 0.00 |
| 2026-02-12 | 56.80 | 56.40 | -0.17 | -0.30% | 55.80 | 56.95 | 6152 | 3476.10 | 1.50% | 0.00 |
| 2026-02-11 | 56.55 | 56.57 | 0.03 | 0.05% | 56.20 | 56.94 | 4673 | 2648.11 | 1.14% | 0.00 |
| 2026-02-10 | 57.02 | 56.54 | -0.53 | -0.93% | 56.50 | 57.46 | 6064 | 3453.92 | 1.48% | 0.00 |
| 2026-02-09 | 56.84 | 57.07 | 0.78 | 1.39% | 56.18 | 57.38 | 7259 | 4124.67 | 1.77% | 0.00 |
| 2026-02-06 | 56.09 | 56.29 | -0.11 | -0.20% | 55.88 | 56.93 | 6390 | 3609.97 | 1.56% | 0.00 |
| 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 |
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。
