| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.04 | 5.02 | -0.02 | -0.40% | 5.00 | 5.11 | 101936 | 5146.57 | 1.93% |
| 2025-05-22 | 5.07 | 5.04 | -0.03 | -0.59% | 5.02 | 5.17 | 124840 | 6326.70 | 2.36% |
| 2025-05-21 | 5.15 | 5.07 | -0.07 | -1.36% | 5.05 | 5.16 | 79727 | 4055.92 | 1.51% |
| 2025-05-20 | 5.17 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 99245 | 5094.75 | 1.88% |
| 2025-05-19 | 5.03 | 5.18 | 0.16 | 3.19% | 5.03 | 5.18 | 157178 | 8062.62 | 2.98% |
| 2025-05-16 | 5.09 | 5.02 | -0.08 | -1.57% | 5.02 | 5.13 | 106707 | 5396.75 | 2.02% |
| 2025-05-15 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.17 | 103681 | 5295.83 | 1.96% |
| 2025-05-14 | 5.10 | 5.10 | -0.01 | -0.20% | 5.06 | 5.16 | 110086 | 5616.58 | 2.08% |
| 2025-05-13 | 5.16 | 5.11 | -0.01 | -0.20% | 5.10 | 5.34 | 163158 | 8473.12 | 3.09% |
| 2025-05-12 | 5.10 | 5.12 | 0.04 | 0.79% | 5.09 | 5.19 | 82472 | 4223.84 | 1.56% |
| 2025-05-09 | 5.09 | 5.08 | -0.03 | -0.59% | 5.04 | 5.14 | 98865 | 5018.30 | 1.87% |
| 2025-05-08 | 5.10 | 5.11 | -0.01 | -0.20% | 5.07 | 5.14 | 73400 | 3743.33 | 1.39% |
| 2025-05-07 | 5.10 | 5.12 | 0.05 | 0.99% | 5.06 | 5.19 | 118098 | 6066.11 | 2.24% |
| 2025-05-06 | 5.01 | 5.07 | 0.05 | 1.00% | 5.01 | 5.10 | 84281 | 4267.57 | 1.60% |
| 2025-04-30 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.08 | 66285 | 3337.96 | 1.26% |
| 2025-04-29 | 5.05 | 5.03 | -0.05 | -0.98% | 5.01 | 5.12 | 74397 | 3766.34 | 1.41% |
| 2025-04-28 | 5.10 | 5.08 | -0.07 | -1.36% | 5.04 | 5.16 | 111691 | 5688.00 | 2.11% |
| 2025-04-25 | 5.35 | 5.15 | -0.19 | -3.56% | 5.11 | 5.40 | 210402 | 10972.92 | 3.98% |
| 2025-04-24 | 5.18 | 5.34 | 0.14 | 2.69% | 5.18 | 5.41 | 226777 | 12006.47 | 4.29% |
| 2025-04-23 | 5.18 | 5.20 | 0.04 | 0.78% | 5.11 | 5.23 | 97523 | 5032.66 | 1.85% |
| 2025-04-22 | 5.19 | 5.16 | 0.00 | 0.00% | 5.12 | 5.19 | 54292 | 2795.46 | 1.03% |
| 2025-04-21 | 5.07 | 5.16 | 0.09 | 1.78% | 5.04 | 5.20 | 89866 | 4621.27 | 1.70% |
| 2025-04-18 | 5.07 | 5.07 | -0.01 | -0.20% | 5.03 | 5.10 | 63603 | 3220.18 | 1.20% |
| 2025-04-17 | 5.15 | 5.08 | -0.06 | -1.17% | 5.07 | 5.19 | 72024 | 3685.77 | 1.36% |
| 2025-04-16 | 5.11 | 5.14 | 0.03 | 0.59% | 5.00 | 5.15 | 112653 | 5734.66 | 2.13% |
| 2025-04-15 | 5.06 | 5.11 | 0.05 | 0.99% | 5.06 | 5.28 | 185259 | 9577.53 | 3.51% |
| 2025-04-14 | 5.01 | 5.06 | 0.10 | 2.02% | 4.98 | 5.08 | 122985 | 6192.69 | 2.33% |
| 2025-04-11 | 4.92 | 4.96 | 0.10 | 2.06% | 4.92 | 5.05 | 153054 | 7606.55 | 2.90% |
| 2025-04-10 | 4.75 | 4.86 | 0.17 | 3.62% | 4.71 | 4.88 | 182662 | 8780.28 | 3.46% |
| 2025-04-09 | 4.55 | 4.69 | 0.09 | 1.96% | 4.32 | 4.74 | 165169 | 7500.75 | 3.13% |
| 2025-04-08 | 4.58 | 4.60 | 0.01 | 0.22% | 4.45 | 4.67 | 139349 | 6365.78 | 2.64% |
| 2025-04-07 | 4.88 | 4.59 | -0.51 | -10.00% | 4.59 | 4.88 | 169605 | 7930.94 | 3.21% |
| 2025-04-03 | 5.05 | 5.10 | 0.02 | 0.39% | 5.00 | 5.13 | 79926 | 4048.92 | 1.51% |
| 2025-04-02 | 5.06 | 5.08 | 0.00 | 0.00% | 5.05 | 5.18 | 99425 | 5092.81 | 1.88% |
| 2025-04-01 | 4.96 | 5.08 | 0.11 | 2.21% | 4.95 | 5.09 | 83158 | 4173.93 | 1.57% |
| 2025-03-31 | 4.93 | 4.97 | -0.03 | -0.60% | 4.85 | 4.99 | 105077 | 5153.35 | 1.99% |
| 2025-03-28 | 5.12 | 5.00 | -0.13 | -2.53% | 4.96 | 5.12 | 145492 | 7309.39 | 2.75% |
| 2025-03-27 | 5.07 | 5.13 | 0.05 | 0.98% | 4.99 | 5.26 | 183806 | 9446.38 | 3.48% |
| 2025-03-26 | 4.95 | 5.08 | 0.18 | 3.67% | 4.92 | 5.08 | 134483 | 6773.79 | 2.55% |
| 2025-03-25 | 4.89 | 4.90 | 0.01 | 0.20% | 4.83 | 4.94 | 57229 | 2797.95 | 1.08% |
| 2025-03-24 | 4.95 | 4.89 | -0.09 | -1.81% | 4.82 | 4.98 | 95163 | 4647.27 | 1.80% |
| 2025-03-21 | 5.04 | 4.98 | -0.06 | -1.19% | 4.91 | 5.04 | 97821 | 4861.00 | 1.85% |
| 2025-03-20 | 5.09 | 5.04 | -0.05 | -0.98% | 5.03 | 5.18 | 100403 | 5097.61 | 1.90% |
| 2025-03-19 | 4.95 | 5.09 | 0.12 | 2.41% | 4.90 | 5.16 | 211513 | 10689.01 | 4.00% |
| 2025-03-18 | 4.93 | 4.97 | 0.04 | 0.81% | 4.92 | 5.04 | 100375 | 4983.73 | 1.90% |
| 2025-03-17 | 4.91 | 4.93 | 0.03 | 0.61% | 4.90 | 4.99 | 93062 | 4593.20 | 1.76% |
| 2025-03-14 | 4.85 | 4.90 | 0.02 | 0.41% | 4.82 | 4.93 | 98631 | 4808.66 | 1.87% |
| 2025-03-13 | 4.93 | 4.88 | -0.04 | -0.81% | 4.83 | 4.94 | 92359 | 4496.14 | 1.75% |
| 2025-03-12 | 4.97 | 4.92 | -0.02 | -0.40% | 4.86 | 4.98 | 109120 | 5356.94 | 2.07% |
| 2025-03-11 | 4.93 | 4.94 | 0.02 | 0.41% | 4.85 | 4.98 | 109938 | 5408.97 | 2.08% |
| 2025-03-10 | 4.96 | 4.92 | -0.03 | -0.61% | 4.91 | 5.14 | 203696 | 10175.13 | 3.86% |
| 2025-03-07 | 4.74 | 4.95 | 0.19 | 3.99% | 4.74 | 5.07 | 294179 | 14578.96 | 5.57% |
| 2025-03-06 | 4.77 | 4.76 | 0.00 | 0.00% | 4.68 | 4.89 | 174388 | 8309.08 | 3.30% |
| 2025-03-05 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.78 | 96142 | 4537.88 | 1.82% |
| 2025-03-04 | 4.87 | 4.77 | -0.04 | -0.83% | 4.73 | 4.87 | 94667 | 4533.92 | 1.79% |
| 2025-03-03 | 4.82 | 4.81 | -0.01 | -0.21% | 4.74 | 4.89 | 124751 | 6021.38 | 2.36% |
| 2025-02-28 | 4.96 | 4.82 | -0.14 | -2.82% | 4.80 | 4.96 | 134074 | 6530.17 | 2.54% |
| 2025-02-27 | 4.93 | 4.96 | 0.02 | 0.40% | 4.86 | 5.02 | 173401 | 8560.72 | 3.28% |
| 2025-02-26 | 4.97 | 4.94 | 0.02 | 0.41% | 4.87 | 4.98 | 191979 | 9436.32 | 3.64% |
| 2025-02-25 | 4.82 | 4.92 | 0.15 | 3.14% | 4.70 | 4.97 | 354048 | 17256.64 | 6.70% |
| 2025-02-24 | 4.62 | 4.77 | 0.14 | 3.02% | 4.62 | 4.89 | 326439 | 15472.48 | 6.18% |
| 2025-02-21 | 4.83 | 4.63 | -0.20 | -4.14% | 4.63 | 4.88 | 445555 | 20974.56 | 8.44% |
| 2025-02-20 | 4.41 | 4.83 | 0.44 | 10.02% | 4.39 | 4.83 | 202694 | 9580.44 | 3.84% |
| 2025-02-19 | 4.35 | 4.39 | 0.05 | 1.15% | 4.32 | 4.41 | 60991 | 2665.90 | 1.15% |
| 2025-02-18 | 4.45 | 4.34 | -0.12 | -2.69% | 4.33 | 4.45 | 79721 | 3498.64 | 1.51% |
| 2025-02-17 | 4.39 | 4.46 | 0.09 | 2.06% | 4.35 | 4.46 | 106694 | 4711.78 | 2.02% |
| 2025-02-14 | 4.40 | 4.37 | -0.03 | -0.68% | 4.35 | 4.42 | 74911 | 3283.47 | 1.42% |
| 2025-02-13 | 4.49 | 4.40 | -0.08 | -1.79% | 4.40 | 4.50 | 117015 | 5194.04 | 2.22% |
| 2025-02-12 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.48 | 76528 | 3407.88 | 1.45% |
| 2025-02-11 | 4.50 | 4.45 | -0.03 | -0.67% | 4.41 | 4.50 | 68404 | 3034.94 | 1.30% |
| 2025-02-10 | 4.41 | 4.48 | 0.08 | 1.82% | 4.40 | 4.48 | 87604 | 3896.98 | 1.66% |
| 2025-02-07 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.47 | 102482 | 4543.23 | 1.94% |
| 2025-02-06 | 4.38 | 4.42 | 0.04 | 0.91% | 4.30 | 4.42 | 95863 | 4191.95 | 1.82% |
| 2025-02-05 | 4.34 | 4.38 | 0.10 | 2.34% | 4.30 | 4.41 | 105351 | 4601.58 | 1.99% |
| 2025-01-27 | 4.29 | 4.28 | 0.02 | 0.47% | 4.28 | 4.37 | 75223 | 3252.11 | 1.42% |
| 2025-01-24 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 92533 | 3907.88 | 1.75% |
| 2025-01-23 | 4.30 | 4.21 | -0.04 | -0.94% | 4.21 | 4.32 | 114954 | 4901.12 | 2.18% |
| 2025-01-22 | 4.26 | 4.25 | -0.09 | -2.07% | 4.23 | 4.32 | 90331 | 3853.32 | 1.71% |
| 2025-01-21 | 4.39 | 4.34 | -0.03 | -0.69% | 4.30 | 4.40 | 82277 | 3565.37 | 1.56% |
| 2025-01-20 | 4.41 | 4.37 | -0.03 | -0.68% | 4.27 | 4.41 | 118179 | 5132.81 | 2.24% |
恒申新材(000782)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。
