| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 64.77 | 66.71 | 2.42 | 3.76% | 64.62 | 67.43 | 12510 | 8308.95 | 3.47% |
| 2026-03-24 | 63.48 | 64.29 | 2.05 | 3.29% | 62.66 | 64.95 | 8877 | 5650.75 | 2.47% |
| 2026-03-23 | 65.40 | 62.24 | -5.26 | -7.79% | 61.60 | 66.85 | 18109 | 11568.93 | 5.03% |
| 2026-03-20 | 67.75 | 67.50 | -0.05 | -0.07% | 67.01 | 68.95 | 13052 | 8887.73 | 3.62% |
| 2026-03-19 | 67.38 | 67.55 | -0.73 | -1.07% | 66.28 | 68.20 | 12019 | 8069.58 | 3.34% |
| 2026-03-18 | 67.69 | 68.28 | 0.31 | 0.46% | 66.85 | 70.34 | 24732 | 16938.80 | 6.87% |
| 2026-03-17 | 64.55 | 67.97 | 3.42 | 5.30% | 64.46 | 68.98 | 29042 | 19569.02 | 8.07% |
| 2026-03-16 | 65.05 | 64.55 | -0.68 | -1.04% | 63.66 | 65.22 | 7628 | 4903.17 | 2.12% |
| 2026-03-13 | 65.02 | 65.23 | -0.40 | -0.61% | 64.70 | 65.90 | 7897 | 5151.09 | 2.19% |
| 2026-03-12 | 66.00 | 65.63 | -0.38 | -0.58% | 64.51 | 66.00 | 8735 | 5701.92 | 2.43% |
| 2026-03-11 | 66.99 | 66.01 | -0.91 | -1.36% | 65.80 | 67.81 | 8367 | 5555.24 | 2.32% |
| 2026-03-10 | 64.94 | 66.92 | 2.51 | 3.90% | 64.86 | 67.25 | 12977 | 8635.49 | 3.60% |
| 2026-03-09 | 65.80 | 64.41 | -2.04 | -3.07% | 63.00 | 65.80 | 13065 | 8360.79 | 3.63% |
| 2026-03-06 | 65.45 | 66.45 | 1.00 | 1.53% | 65.11 | 67.38 | 12463 | 8315.33 | 3.46% |
| 2026-03-05 | 66.85 | 65.45 | -0.73 | -1.10% | 65.26 | 67.28 | 12588 | 8289.03 | 3.50% |
| 2026-03-04 | 67.01 | 66.18 | -1.33 | -1.97% | 65.66 | 67.84 | 16366 | 10888.23 | 4.54% |
| 2026-03-03 | 70.02 | 67.51 | -1.99 | -2.86% | 67.47 | 70.29 | 16863 | 11521.00 | 4.68% |
| 2026-03-02 | 69.55 | 69.50 | -0.18 | -0.26% | 68.23 | 70.36 | 17744 | 12284.59 | 4.93% |
| 2026-02-27 | 70.91 | 69.68 | -2.06 | -2.87% | 69.00 | 71.17 | 23050 | 16037.33 | 6.40% |
| 2026-02-26 | 74.40 | 71.74 | -2.70 | -3.63% | 70.00 | 74.40 | 22927 | 16424.65 | 6.37% |
| 2026-02-25 | 72.00 | 74.44 | 2.69 | 3.75% | 70.80 | 75.10 | 24762 | 18339.05 | 6.88% |
| 2026-02-24 | 72.32 | 71.75 | 0.15 | 0.21% | 70.34 | 72.80 | 19007 | 13606.63 | 5.28% |
| 2026-02-13 | 73.80 | 71.60 | -2.37 | -3.20% | 71.35 | 73.80 | 18806 | 13630.06 | 5.22% |
| 2026-02-12 | 73.99 | 73.97 | 0.04 | 0.05% | 73.20 | 77.48 | 27961 | 21067.90 | 7.77% |
| 2026-02-11 | 77.04 | 73.93 | -2.60 | -3.40% | 73.83 | 77.04 | 21404 | 15950.12 | 5.94% |
| 2026-02-10 | 75.39 | 76.53 | 1.08 | 1.43% | 74.18 | 78.08 | 37643 | 28796.10 | 10.45% |
| 2026-02-09 | 72.85 | 75.45 | 2.59 | 3.55% | 70.00 | 76.11 | 40420 | 29806.48 | 11.22% |
| 2026-02-06 | 70.98 | 72.86 | 1.69 | 2.37% | 70.27 | 75.82 | 59851 | 44247.47 | 16.62% |
| 2026-02-05 | 72.59 | 71.17 | -0.93 | -1.29% | 70.19 | 72.59 | 23785 | 16949.34 | 6.61% |
| 2026-02-04 | 67.31 | 72.10 | 4.37 | 6.45% | 67.31 | 72.68 | 57172 | 40628.95 | 15.88% |
| 2026-02-03 | 64.99 | 67.73 | 3.43 | 5.33% | 64.99 | 68.37 | 42622 | 28532.83 | 11.84% |
| 2026-02-02 | 66.86 | 64.30 | -3.64 | -5.36% | 64.21 | 68.20 | 27071 | 17804.10 | 7.52% |
| 2026-01-30 | 67.49 | 67.94 | -0.21 | -0.31% | 65.93 | 68.92 | 31276 | 21069.04 | 8.69% |
| 2026-01-29 | 66.77 | 68.15 | 0.82 | 1.22% | 66.70 | 70.98 | 36943 | 25556.85 | 10.58% |
| 2026-01-28 | 70.01 | 67.33 | -3.01 | -4.28% | 67.18 | 70.16 | 27691 | 18875.73 | 7.93% |
| 2026-01-27 | 67.80 | 70.34 | 2.55 | 3.76% | 66.98 | 70.44 | 34825 | 24098.34 | 9.97% |
| 2026-01-26 | 67.77 | 67.79 | -0.16 | -0.24% | 67.20 | 71.00 | 41999 | 28966.93 | 12.03% |
| 2026-01-23 | 69.16 | 67.95 | -0.94 | -1.36% | 67.50 | 71.18 | 32549 | 22275.88 | 9.32% |
| 2026-01-22 | 66.13 | 68.89 | 2.11 | 3.16% | 65.51 | 69.60 | 40277 | 27555.96 | 11.53% |
| 2026-01-21 | 64.33 | 66.78 | 1.55 | 2.38% | 63.70 | 67.90 | 36230 | 23760.85 | 10.37% |
| 2026-01-20 | 62.70 | 65.23 | 2.50 | 3.99% | 62.37 | 66.66 | 41931 | 27391.48 | 12.01% |
| 2026-01-19 | 62.60 | 62.73 | 0.03 | 0.05% | 62.15 | 64.55 | 27032 | 17119.37 | 7.74% |
| 2026-01-16 | 60.35 | 62.70 | 2.82 | 4.71% | 59.26 | 63.27 | 40750 | 25136.04 | 11.67% |
| 2026-01-15 | 59.55 | 59.88 | 0.42 | 0.71% | 59.04 | 61.29 | 20802 | 12471.10 | 5.96% |
| 2026-01-14 | 58.49 | 59.46 | 0.90 | 1.54% | 58.30 | 60.50 | 32237 | 19199.04 | 9.23% |
| 2026-01-13 | 59.13 | 58.56 | -0.59 | -1.00% | 58.38 | 59.55 | 15749 | 9280.29 | 4.51% |
| 2026-01-12 | 59.46 | 59.15 | -0.29 | -0.49% | 58.03 | 59.60 | 19016 | 11180.23 | 5.44% |
| 2026-01-09 | 58.87 | 59.44 | 0.42 | 0.71% | 58.71 | 59.64 | 20194 | 11982.78 | 5.78% |
| 2026-01-08 | 58.58 | 59.02 | 0.44 | 0.75% | 57.70 | 59.09 | 15132 | 8893.59 | 4.33% |
| 2026-01-07 | 58.00 | 58.58 | 0.40 | 0.69% | 57.89 | 59.16 | 17385 | 10156.79 | 4.98% |
| 2026-01-06 | 57.90 | 58.18 | 0.28 | 0.48% | 57.70 | 58.90 | 15318 | 8910.15 | 4.39% |
| 2026-01-05 | 57.60 | 57.90 | -0.01 | -0.02% | 57.41 | 58.56 | 16614 | 9630.74 | 4.76% |
| 2025-12-31 | 57.55 | 57.91 | 0.42 | 0.73% | 56.60 | 57.91 | 17464 | 9977.57 | 5.00% |
| 2025-12-30 | 57.59 | 57.49 | -0.16 | -0.28% | 57.15 | 57.99 | 8623 | 4956.39 | 2.47% |
| 2025-12-29 | 58.72 | 57.65 | -0.70 | -1.20% | 57.21 | 58.72 | 13976 | 8072.42 | 4.00% |
| 2025-12-26 | 59.65 | 58.35 | -1.30 | -2.18% | 58.11 | 59.65 | 12570 | 7382.38 | 3.60% |
| 2025-12-25 | 59.47 | 59.65 | 0.14 | 0.24% | 58.43 | 59.98 | 15750 | 9339.83 | 4.51% |
| 2025-12-24 | 59.30 | 59.51 | 0.01 | 0.02% | 59.25 | 60.40 | 12162 | 7268.18 | 3.48% |
| 2025-12-23 | 59.55 | 59.50 | -0.25 | -0.42% | 59.10 | 60.22 | 9497 | 5654.93 | 2.72% |
| 2025-12-22 | 58.90 | 59.75 | 0.81 | 1.37% | 58.90 | 62.11 | 23068 | 13970.64 | 6.61% |
| 2025-12-19 | 59.00 | 58.94 | -0.03 | -0.05% | 58.30 | 59.59 | 12005 | 7063.55 | 3.44% |
| 2025-12-18 | 57.63 | 58.97 | 1.09 | 1.88% | 57.60 | 59.83 | 21015 | 12433.57 | 6.02% |
| 2025-12-17 | 57.08 | 57.88 | 0.80 | 1.40% | 56.68 | 58.14 | 14326 | 8258.25 | 4.10% |
| 2025-12-16 | 56.52 | 57.08 | 0.25 | 0.44% | 56.40 | 57.95 | 13043 | 7492.02 | 3.73% |
| 2025-12-15 | 57.00 | 56.83 | -0.92 | -1.59% | 56.58 | 58.19 | 11838 | 6762.34 | 3.39% |
| 2025-12-12 | 56.11 | 57.75 | 1.64 | 2.92% | 55.35 | 57.75 | 17246 | 9747.52 | 4.94% |
| 2025-12-11 | 57.11 | 56.11 | -1.00 | -1.75% | 56.10 | 57.14 | 10768 | 6069.05 | 3.08% |
| 2025-12-10 | 56.60 | 57.11 | 0.52 | 0.92% | 56.25 | 57.40 | 11524 | 6564.26 | 3.30% |
| 2025-12-09 | 58.32 | 56.59 | -2.01 | -3.43% | 56.40 | 58.66 | 23093 | 13159.26 | 6.61% |
| 2025-12-08 | 59.06 | 58.60 | -0.33 | -0.56% | 58.05 | 59.19 | 11422 | 6683.50 | 3.27% |
| 2025-12-05 | 59.18 | 59.29 | 0.09 | 0.15% | 58.80 | 59.60 | 9278 | 5492.78 | 2.66% |
| 2025-12-04 | 60.36 | 59.20 | -1.17 | -1.94% | 58.70 | 60.36 | 13698 | 8139.85 | 3.92% |
| 2025-12-03 | 62.11 | 60.37 | -1.83 | -2.94% | 60.20 | 62.18 | 18493 | 11229.46 | 5.30% |
| 2025-12-02 | 60.71 | 62.20 | 1.35 | 2.22% | 60.12 | 62.30 | 32064 | 19689.57 | 9.18% |
| 2025-12-01 | 59.35 | 60.85 | 1.68 | 2.84% | 59.35 | 61.50 | 26541 | 16138.88 | 7.60% |
| 2025-11-28 | 58.35 | 59.17 | 0.85 | 1.46% | 58.08 | 59.59 | 13969 | 8251.02 | 4.00% |
| 2025-11-27 | 59.06 | 58.32 | -0.75 | -1.27% | 58.25 | 59.47 | 13188 | 7750.83 | 3.78% |
| 2025-11-26 | 58.00 | 59.07 | 0.97 | 1.67% | 57.84 | 59.47 | 19029 | 11216.13 | 5.45% |
| 2025-11-25 | 57.13 | 58.10 | 1.08 | 1.89% | 57.00 | 59.30 | 17962 | 10486.25 | 5.14% |
| 2025-11-24 | 56.56 | 57.02 | 0.34 | 0.60% | 54.91 | 57.28 | 15974 | 9014.85 | 4.57% |
悍高集团(001221)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。
