| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.15 | 5.05 | -0.08 | -1.56% | 5.03 | 5.17 | 100512 | 5135.75 | 1.90% |
| 2025-12-11 | 5.22 | 5.13 | -0.09 | -1.72% | 5.13 | 5.23 | 94301 | 4866.03 | 1.79% |
| 2025-12-10 | 5.28 | 5.22 | -0.04 | -0.76% | 5.20 | 5.29 | 84644 | 4427.09 | 1.60% |
| 2025-12-09 | 5.32 | 5.26 | -0.07 | -1.31% | 5.24 | 5.43 | 112237 | 5971.60 | 2.13% |
| 2025-12-08 | 5.30 | 5.33 | 0.04 | 0.76% | 5.24 | 5.37 | 102140 | 5439.63 | 1.93% |
| 2025-12-05 | 5.16 | 5.29 | 0.12 | 2.32% | 5.13 | 5.42 | 130270 | 6891.60 | 2.47% |
| 2025-12-04 | 5.25 | 5.17 | -0.08 | -1.52% | 5.14 | 5.28 | 80412 | 4171.54 | 1.52% |
| 2025-12-03 | 5.40 | 5.25 | -0.12 | -2.23% | 5.21 | 5.40 | 94322 | 4969.72 | 1.79% |
| 2025-12-02 | 5.34 | 5.37 | 0.02 | 0.37% | 5.30 | 5.40 | 80937 | 4335.06 | 1.53% |
| 2025-12-01 | 5.35 | 5.35 | -0.01 | -0.19% | 5.29 | 5.46 | 96354 | 5143.22 | 1.82% |
| 2025-11-28 | 5.35 | 5.36 | 0.07 | 1.32% | 5.25 | 5.38 | 96229 | 5129.29 | 1.82% |
| 2025-11-27 | 5.20 | 5.29 | 0.10 | 1.93% | 5.20 | 5.34 | 136096 | 7186.56 | 2.58% |
| 2025-11-26 | 5.19 | 5.19 | 0.02 | 0.39% | 5.16 | 5.28 | 119944 | 6265.70 | 2.27% |
| 2025-11-25 | 5.26 | 5.17 | -0.04 | -0.77% | 5.14 | 5.27 | 120660 | 6267.06 | 2.28% |
| 2025-11-24 | 5.08 | 5.21 | 0.16 | 3.17% | 5.02 | 5.33 | 223683 | 11484.60 | 4.24% |
| 2025-11-21 | 5.50 | 5.05 | -0.44 | -8.01% | 5.02 | 5.50 | 342949 | 17743.85 | 6.49% |
| 2025-11-20 | 5.58 | 5.49 | -0.03 | -0.54% | 5.46 | 5.61 | 101563 | 5600.13 | 1.92% |
| 2025-11-19 | 5.72 | 5.52 | -0.19 | -3.33% | 5.51 | 5.80 | 169861 | 9519.79 | 3.22% |
| 2025-11-18 | 5.93 | 5.71 | -0.23 | -3.87% | 5.68 | 5.94 | 208153 | 11992.75 | 3.94% |
| 2025-11-17 | 5.89 | 5.94 | 0.03 | 0.51% | 5.83 | 6.02 | 148464 | 8796.60 | 2.81% |
| 2025-11-14 | 5.88 | 5.91 | 0.03 | 0.51% | 5.82 | 6.05 | 195061 | 11557.69 | 3.69% |
| 2025-11-13 | 5.89 | 5.88 | 0.02 | 0.34% | 5.80 | 5.96 | 107914 | 6350.98 | 2.04% |
| 2025-11-12 | 5.92 | 5.86 | -0.07 | -1.18% | 5.85 | 5.96 | 117928 | 6936.80 | 2.23% |
| 2025-11-11 | 5.95 | 5.93 | -0.04 | -0.67% | 5.90 | 6.02 | 178137 | 10590.66 | 3.37% |
| 2025-11-10 | 5.86 | 5.97 | 0.11 | 1.88% | 5.81 | 6.12 | 366311 | 22023.17 | 6.94% |
| 2025-11-07 | 5.50 | 5.86 | 0.36 | 6.55% | 5.47 | 5.95 | 410171 | 23519.92 | 7.77% |
| 2025-11-06 | 5.45 | 5.50 | 0.04 | 0.73% | 5.39 | 5.54 | 120913 | 6635.83 | 2.29% |
| 2025-11-05 | 5.38 | 5.46 | 0.03 | 0.55% | 5.37 | 5.49 | 110672 | 6027.73 | 2.10% |
| 2025-11-04 | 5.47 | 5.43 | -0.03 | -0.55% | 5.41 | 5.49 | 104924 | 5716.09 | 1.99% |
| 2025-11-03 | 5.65 | 5.46 | -0.16 | -2.85% | 5.42 | 5.68 | 164490 | 9027.43 | 3.11% |
| 2025-10-31 | 5.41 | 5.62 | 0.18 | 3.31% | 5.40 | 5.81 | 309809 | 17444.18 | 5.87% |
| 2025-10-30 | 5.41 | 5.44 | 0.01 | 0.18% | 5.37 | 5.54 | 158084 | 8609.04 | 2.99% |
| 2025-10-29 | 5.44 | 5.43 | -0.01 | -0.18% | 5.35 | 5.45 | 117125 | 6330.85 | 2.22% |
| 2025-10-28 | 5.42 | 5.44 | 0.02 | 0.37% | 5.36 | 5.49 | 131892 | 7181.32 | 2.50% |
| 2025-10-27 | 5.50 | 5.42 | -0.05 | -0.91% | 5.38 | 5.55 | 183740 | 9998.79 | 3.48% |
| 2025-10-24 | 5.63 | 5.47 | -0.11 | -1.97% | 5.43 | 5.75 | 272842 | 15215.43 | 5.17% |
| 2025-10-23 | 5.68 | 5.58 | -0.10 | -1.76% | 5.53 | 5.69 | 159697 | 8915.38 | 3.02% |
| 2025-10-22 | 5.72 | 5.68 | -0.04 | -0.70% | 5.65 | 5.89 | 145541 | 8330.94 | 2.76% |
| 2025-10-21 | 5.69 | 5.72 | 0.04 | 0.70% | 5.61 | 5.76 | 146673 | 8359.88 | 2.78% |
| 2025-10-20 | 5.70 | 5.68 | 0.03 | 0.53% | 5.63 | 5.85 | 196280 | 11241.71 | 3.72% |
| 2025-10-17 | 5.82 | 5.65 | -0.18 | -3.09% | 5.63 | 5.89 | 178856 | 10228.87 | 3.39% |
| 2025-10-16 | 5.90 | 5.83 | -0.04 | -0.68% | 5.80 | 6.14 | 283372 | 16850.05 | 5.37% |
| 2025-10-15 | 5.90 | 5.87 | -0.03 | -0.51% | 5.80 | 5.96 | 164390 | 9636.86 | 3.11% |
| 2025-10-14 | 6.19 | 5.90 | -0.26 | -4.22% | 5.85 | 6.21 | 266704 | 16005.71 | 5.05% |
| 2025-10-13 | 5.75 | 6.16 | 0.19 | 3.18% | 5.57 | 6.20 | 328992 | 19743.71 | 6.23% |
| 2025-10-10 | 6.00 | 5.97 | -0.01 | -0.17% | 5.94 | 6.09 | 153351 | 9201.59 | 2.90% |
| 2025-10-09 | 6.24 | 5.98 | -0.24 | -3.86% | 5.95 | 6.28 | 246549 | 14941.79 | 4.67% |
| 2025-09-30 | 6.24 | 6.22 | 0.01 | 0.16% | 6.15 | 6.31 | 219542 | 13654.18 | 4.16% |
| 2025-09-29 | 5.88 | 6.21 | 0.33 | 5.61% | 5.83 | 6.30 | 287703 | 17638.49 | 5.45% |
| 2025-09-26 | 5.93 | 5.88 | -0.04 | -0.68% | 5.77 | 6.05 | 188537 | 11172.43 | 3.57% |
| 2025-09-25 | 5.91 | 5.92 | -0.04 | -0.67% | 5.86 | 6.02 | 184687 | 10983.09 | 3.50% |
| 2025-09-24 | 5.72 | 5.96 | 0.11 | 1.88% | 5.72 | 5.99 | 208800 | 12282.92 | 3.95% |
| 2025-09-23 | 6.00 | 5.85 | -0.17 | -2.82% | 5.75 | 6.00 | 146182 | 8533.45 | 2.77% |
| 2025-09-22 | 6.05 | 6.02 | -0.04 | -0.66% | 5.82 | 6.18 | 234364 | 14008.75 | 4.44% |
| 2025-09-19 | 6.01 | 6.06 | 0.05 | 0.83% | 6.01 | 6.24 | 160140 | 9753.59 | 3.03% |
| 2025-09-18 | 6.30 | 6.01 | -0.31 | -4.91% | 5.96 | 6.33 | 260795 | 15993.78 | 4.94% |
| 2025-09-17 | 6.35 | 6.32 | -0.03 | -0.47% | 6.27 | 6.40 | 159859 | 10087.30 | 3.03% |
| 2025-09-16 | 6.32 | 6.35 | 0.05 | 0.79% | 6.24 | 6.36 | 241142 | 15191.02 | 4.57% |
| 2025-09-15 | 6.05 | 6.30 | 0.26 | 4.30% | 6.05 | 6.38 | 474951 | 29626.31 | 8.99% |
| 2025-09-12 | 5.80 | 6.04 | 0.24 | 4.14% | 5.73 | 6.29 | 459272 | 27694.48 | 8.70% |
| 2025-09-11 | 5.75 | 5.80 | 0.06 | 1.05% | 5.67 | 5.84 | 181213 | 10453.90 | 3.43% |
| 2025-09-10 | 5.75 | 5.74 | -0.03 | -0.52% | 5.72 | 5.83 | 145936 | 8405.82 | 2.76% |
| 2025-09-09 | 6.00 | 5.77 | -0.25 | -4.15% | 5.74 | 6.01 | 251250 | 14628.35 | 4.76% |
| 2025-09-08 | 5.97 | 6.02 | 0.05 | 0.84% | 5.90 | 6.13 | 189220 | 11383.25 | 3.58% |
| 2025-09-05 | 5.85 | 5.97 | 0.16 | 2.75% | 5.75 | 5.99 | 169509 | 10005.24 | 3.21% |
| 2025-09-04 | 5.74 | 5.81 | 0.05 | 0.87% | 5.71 | 5.92 | 213494 | 12398.52 | 4.04% |
| 2025-09-03 | 5.80 | 5.76 | -0.02 | -0.35% | 5.74 | 5.97 | 252886 | 14798.43 | 4.79% |
| 2025-09-02 | 5.92 | 5.78 | -0.14 | -2.36% | 5.70 | 5.93 | 248053 | 14313.38 | 4.70% |
| 2025-09-01 | 5.96 | 5.92 | -0.02 | -0.34% | 5.77 | 5.98 | 196233 | 11552.11 | 3.72% |
| 2025-08-29 | 5.93 | 5.94 | 0.09 | 1.54% | 5.88 | 6.03 | 238190 | 14171.06 | 4.51% |
| 2025-08-28 | 5.76 | 5.85 | 0.11 | 1.92% | 5.64 | 5.89 | 247097 | 14298.71 | 4.68% |
| 2025-08-27 | 6.05 | 5.74 | -0.23 | -3.85% | 5.72 | 6.05 | 307384 | 18032.74 | 5.82% |
| 2025-08-26 | 5.77 | 5.97 | 0.20 | 3.47% | 5.77 | 6.14 | 369839 | 22100.67 | 7.00% |
| 2025-08-25 | 5.74 | 5.77 | 0.03 | 0.52% | 5.66 | 5.99 | 387807 | 22685.93 | 7.34% |
| 2025-08-22 | 5.60 | 5.74 | 0.14 | 2.50% | 5.53 | 5.80 | 410814 | 23172.08 | 7.78% |
| 2025-08-21 | 5.67 | 5.60 | 0.01 | 0.18% | 5.55 | 5.75 | 369417 | 20870.98 | 6.99% |
| 2025-08-20 | 5.55 | 5.59 | 0.17 | 3.14% | 5.53 | 5.92 | 539138 | 30392.70 | 10.21% |
| 2025-08-19 | 5.42 | 5.42 | 0.00 | 0.00% | 5.35 | 5.55 | 667407 | 36423.09 | 12.64% |
| 2025-08-18 | 4.94 | 5.42 | 0.49 | 9.94% | 4.91 | 5.42 | 446450 | 23653.38 | 8.45% |
| 2025-08-15 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 4.99 | 163429 | 8087.15 | 3.09% |
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。
