| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 49.10 | 48.82 | -0.90 | -1.81% | 48.11 | 49.88 | 20267 | 9947.54 | 1.99% | 0.00 |
| 2026-02-05 | 49.36 | 49.72 | 0.04 | 0.08% | 48.96 | 50.89 | 16983 | 8482.25 | 1.67% | 0.00 |
| 2026-02-04 | 51.10 | 49.68 | -1.17 | -2.30% | 48.95 | 51.22 | 20967 | 10477.38 | 2.06% | 0.00 |
| 2026-02-03 | 49.90 | 50.85 | 1.61 | 3.27% | 49.75 | 51.15 | 22694 | 11460.57 | 2.23% | 0.00 |
| 2026-02-02 | 50.71 | 49.24 | -1.12 | -2.22% | 49.24 | 51.88 | 20066 | 10085.84 | 1.97% | 0.00 |
| 2026-01-30 | 51.16 | 50.36 | -2.15 | -4.09% | 49.70 | 52.00 | 34425 | 17369.19 | 3.38% | 0.00 |
| 2026-01-29 | 54.00 | 52.51 | -1.81 | -3.33% | 52.51 | 54.78 | 20879 | 11157.87 | 2.05% | 0.00 |
| 2026-01-28 | 55.57 | 54.32 | -1.22 | -2.20% | 53.68 | 56.77 | 30333 | 16540.28 | 2.98% | 0.00 |
| 2026-01-27 | 54.10 | 55.54 | 0.80 | 1.46% | 53.33 | 56.18 | 31046 | 17035.64 | 3.05% | 0.00 |
| 2026-01-26 | 62.30 | 54.74 | -7.56 | -12.13% | 53.53 | 62.30 | 54370 | 30931.44 | 5.34% | 0.00 |
| 2026-01-23 | 58.42 | 62.30 | 4.10 | 7.04% | 57.50 | 63.90 | 58827 | 35888.43 | 5.78% | 0.00 |
| 2026-01-22 | 57.01 | 58.20 | 0.94 | 1.64% | 57.01 | 59.18 | 29932 | 17476.90 | 2.94% | 0.00 |
| 2026-01-21 | 59.78 | 57.26 | -2.62 | -4.38% | 57.06 | 60.73 | 35115 | 20511.62 | 3.45% | 0.00 |
| 2026-01-20 | 61.32 | 59.88 | -1.35 | -2.20% | 58.59 | 62.80 | 41771 | 25129.85 | 4.10% | 0.00 |
| 2026-01-19 | 58.10 | 61.23 | 2.03 | 3.43% | 58.10 | 63.00 | 42205 | 25799.13 | 4.14% | 0.00 |
| 2026-01-16 | 60.00 | 59.20 | -0.78 | -1.30% | 58.95 | 62.19 | 41519 | 25009.63 | 4.08% | 0.00 |
| 2026-01-15 | 61.00 | 59.98 | -2.32 | -3.72% | 58.20 | 64.60 | 53048 | 32069.08 | 5.21% | 2.00 |
| 2026-01-14 | 62.00 | 62.30 | 0.04 | 0.06% | 59.96 | 67.76 | 66368 | 42106.34 | 6.52% | 0.00 |
| 2026-01-13 | 67.00 | 62.26 | -7.57 | -10.84% | 59.85 | 67.40 | 71450 | 45374.04 | 7.02% | 0.00 |
| 2026-01-12 | 63.56 | 69.83 | 8.02 | 12.98% | 62.15 | 73.00 | 71921 | 49076.96 | 7.06% | 1.00 |
| 2026-01-09 | 61.49 | 61.81 | -0.37 | -0.60% | 60.29 | 67.50 | 71943 | 45706.11 | 7.06% | 0.00 |
| 2026-01-08 | 57.00 | 62.18 | 4.55 | 7.90% | 56.60 | 64.30 | 74767 | 45679.37 | 7.34% | 0.00 |
| 2026-01-07 | 55.10 | 57.63 | 1.73 | 3.09% | 53.02 | 57.90 | 54535 | 30583.77 | 5.36% | 5.53 |
| 2026-01-06 | 53.18 | 55.90 | 0.91 | 1.65% | 52.00 | 56.87 | 57371 | 31344.73 | 5.63% | 0.00 |
| 2026-01-05 | 54.50 | 54.99 | 2.08 | 3.93% | 52.36 | 55.80 | 64419 | 35037.50 | 6.33% | 0.00 |
| 2025-12-31 | 51.20 | 52.91 | 1.06 | 2.04% | 50.64 | 54.15 | 40166 | 21155.29 | 3.94% | 0.00 |
| 2025-12-30 | 52.59 | 51.85 | -1.69 | -3.16% | 51.61 | 54.18 | 41730 | 22012.38 | 4.10% | 0.00 |
| 2025-12-29 | 55.06 | 53.54 | -2.41 | -4.31% | 53.10 | 55.06 | 45673 | 24622.31 | 4.48% | 0.00 |
| 2025-12-26 | 55.10 | 55.95 | 1.05 | 1.91% | 53.60 | 58.00 | 73034 | 40545.15 | 7.17% | 6.68 |
| 2025-12-25 | 54.28 | 54.90 | 1.86 | 3.51% | 53.85 | 57.79 | 73814 | 40673.29 | 7.25% | 12.00 |
| 2025-12-24 | 48.94 | 53.04 | 4.10 | 8.38% | 48.50 | 54.98 | 73853 | 38575.28 | 7.25% | 0.00 |
| 2025-12-23 | 50.60 | 48.94 | -2.36 | -4.60% | 48.00 | 52.27 | 56460 | 28023.40 | 5.54% | 3.00 |
| 2025-12-22 | 52.21 | 51.30 | -0.20 | -0.39% | 51.01 | 53.50 | 57605 | 30040.29 | 5.66% | 11.47 |
| 2025-12-19 | 51.51 | 51.50 | 0.60 | 1.18% | 49.33 | 52.98 | 57401 | 29173.23 | 5.64% | 12.79 |
| 2025-12-18 | 48.00 | 50.90 | 1.87 | 3.81% | 47.75 | 52.30 | 72187 | 36607.54 | 7.09% | 0.00 |
| 2025-12-17 | 49.90 | 49.03 | -1.80 | -3.54% | 48.00 | 51.99 | 59300 | 29109.23 | 5.82% | 0.00 |
| 2025-12-16 | 50.00 | 50.83 | -1.53 | -2.92% | 46.74 | 52.87 | 78608 | 38433.81 | 7.72% | 0.00 |
| 2025-12-15 | 50.00 | 52.36 | -1.09 | -2.04% | 49.74 | 55.99 | 93290 | 48711.77 | 9.16% | 10.00 |
| 2025-12-12 | 47.61 | 53.45 | 4.95 | 10.21% | 47.61 | 55.00 | 111314 | 56699.36 | 10.93% | 0.00 |
| 2025-12-11 | 53.00 | 48.50 | -2.96 | -5.75% | 48.01 | 53.00 | 98943 | 48684.80 | 9.72% | 0.00 |
| 2025-12-10 | 45.43 | 51.46 | 8.58 | 20.01% | 45.00 | 51.46 | 108148 | 53678.68 | 10.62% | 0.00 |
| 2025-12-09 | 41.02 | 42.88 | 1.66 | 4.03% | 41.02 | 45.48 | 52920 | 22780.99 | 5.20% | 0.00 |
| 2025-12-08 | 40.09 | 41.22 | 1.42 | 3.57% | 40.09 | 43.97 | 62567 | 26169.66 | 6.14% | 0.00 |
| 2025-12-05 | 38.12 | 39.80 | 2.18 | 5.79% | 37.50 | 40.95 | 64555 | 25356.46 | 6.34% | 5.19 |
| 2025-12-04 | 36.40 | 37.62 | 0.26 | 0.70% | 36.40 | 38.13 | 25080 | 9335.32 | 2.46% | 0.00 |
| 2025-12-03 | 37.45 | 37.36 | -0.18 | -0.48% | 36.06 | 38.33 | 33451 | 12436.51 | 3.28% | 0.00 |
| 2025-12-02 | 37.16 | 37.54 | 0.09 | 0.24% | 36.50 | 38.20 | 29944 | 11223.05 | 2.94% | 0.00 |
| 2025-12-01 | 38.18 | 37.45 | -0.19 | -0.50% | 37.25 | 38.80 | 34414 | 13025.78 | 3.38% | 0.00 |
| 2025-11-28 | 37.01 | 37.64 | 0.89 | 2.42% | 36.62 | 38.53 | 45863 | 17261.58 | 4.50% | 0.00 |
| 2025-11-27 | 35.60 | 36.75 | 1.38 | 3.90% | 34.60 | 37.57 | 42690 | 15520.95 | 4.19% | 0.00 |
| 2025-11-26 | 36.00 | 35.37 | -0.15 | -0.42% | 34.68 | 36.68 | 30987 | 11017.42 | 3.04% | 0.00 |
| 2025-11-25 | 33.93 | 35.52 | 1.66 | 4.90% | 33.93 | 35.98 | 39088 | 13772.45 | 3.84% | 0.00 |
| 2025-11-24 | 31.62 | 33.86 | 2.78 | 8.94% | 31.40 | 34.20 | 35981 | 11899.05 | 3.53% | 0.00 |
| 2025-11-21 | 31.40 | 31.08 | -0.73 | -2.29% | 30.38 | 32.16 | 17571 | 5477.28 | 1.73% | 0.00 |
| 2025-11-20 | 32.23 | 31.81 | -0.38 | -1.18% | 31.62 | 32.67 | 14601 | 4663.37 | 1.43% | 0.10 |
| 2025-11-19 | 32.90 | 32.19 | -0.54 | -1.65% | 32.01 | 32.99 | 12023 | 3887.80 | 1.18% | 0.00 |
| 2025-11-18 | 33.06 | 32.73 | -0.42 | -1.27% | 32.00 | 33.20 | 19394 | 6298.84 | 1.90% | 0.00 |
| 2025-11-17 | 33.70 | 33.15 | -0.29 | -0.87% | 33.06 | 34.00 | 15312 | 5130.27 | 1.50% | 0.00 |
| 2025-11-14 | 33.93 | 33.44 | -0.86 | -2.51% | 33.00 | 34.69 | 24593 | 8278.78 | 2.41% | 0.00 |
| 2025-11-13 | 33.87 | 34.30 | 0.26 | 0.76% | 33.54 | 35.03 | 25486 | 8797.25 | 2.50% | 0.00 |
| 2025-11-12 | 35.28 | 34.04 | -0.71 | -2.04% | 32.94 | 35.28 | 29474 | 9947.13 | 2.89% | 0.00 |
| 2025-11-11 | 34.10 | 34.75 | 0.83 | 2.45% | 33.38 | 35.75 | 36202 | 12422.15 | 3.55% | 0.00 |
| 2025-11-10 | 35.18 | 33.92 | 0.62 | 1.86% | 33.68 | 36.49 | 45960 | 16115.10 | 4.51% | 0.00 |
| 2025-11-07 | 32.56 | 33.30 | 0.57 | 1.74% | 31.98 | 33.80 | 24401 | 8067.66 | 2.40% | 0.00 |
| 2025-11-06 | 32.82 | 32.73 | -0.14 | -0.43% | 32.21 | 33.28 | 13226 | 4312.16 | 1.30% | 0.00 |
| 2025-11-05 | 33.01 | 32.87 | -0.46 | -1.38% | 32.22 | 33.30 | 17331 | 5681.76 | 1.70% | 0.00 |
| 2025-11-04 | 34.27 | 33.33 | -0.89 | -2.60% | 32.85 | 34.27 | 19776 | 6591.44 | 1.94% | 0.00 |
| 2025-11-03 | 31.79 | 34.22 | 2.50 | 7.88% | 31.73 | 34.92 | 46271 | 15409.06 | 4.54% | 0.00 |
| 2025-10-31 | 31.30 | 31.72 | 0.24 | 0.76% | 31.26 | 32.00 | 14756 | 4686.15 | 1.45% | 0.00 |
| 2025-10-30 | 31.99 | 31.48 | -0.25 | -0.79% | 31.40 | 32.48 | 18571 | 5913.66 | 1.82% | 0.00 |
| 2025-10-29 | 32.20 | 31.73 | -0.73 | -2.25% | 31.27 | 32.36 | 28068 | 8902.84 | 2.76% | 0.00 |
| 2025-10-28 | 33.33 | 32.46 | -1.54 | -4.53% | 32.30 | 33.81 | 36828 | 12044.45 | 3.62% | 0.00 |
| 2025-10-27 | 33.30 | 34.00 | 0.20 | 0.59% | 33.25 | 34.17 | 29483 | 9926.03 | 2.90% | 0.00 |
| 2025-10-24 | 32.33 | 33.80 | 1.54 | 4.77% | 32.33 | 35.20 | 41224 | 14003.52 | 4.05% | 0.00 |
| 2025-10-23 | 31.80 | 32.26 | 0.30 | 0.94% | 31.80 | 33.70 | 24432 | 7935.85 | 2.40% | 0.00 |
| 2025-10-22 | 32.71 | 31.96 | -0.47 | -1.45% | 31.40 | 32.71 | 21008 | 6686.54 | 2.06% | 0.00 |
| 2025-10-21 | 31.33 | 32.43 | 1.13 | 3.61% | 31.21 | 33.42 | 36073 | 11744.78 | 3.54% | 0.00 |
| 2025-10-20 | 30.96 | 31.30 | 0.80 | 2.62% | 30.48 | 31.69 | 26903 | 8359.08 | 2.64% | 21.98 |
| 2025-10-17 | 31.40 | 30.50 | -0.90 | -2.87% | 30.30 | 32.28 | 30121 | 9394.20 | 2.96% | 0.00 |
| 2025-10-16 | 30.75 | 31.40 | 0.34 | 1.09% | 30.33 | 32.95 | 39762 | 12686.06 | 3.90% | 0.00 |
霍莱沃(688682)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。
