| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 58.85 | 56.68 | -2.46 | -4.16% | 56.01 | 59.55 | 24130 | 13845.19 | 6.91% |
| 2025-11-20 | 57.26 | 59.14 | 1.89 | 3.30% | 56.86 | 60.50 | 22262 | 13101.24 | 6.37% |
| 2025-11-19 | 59.15 | 57.25 | -2.19 | -3.68% | 57.08 | 59.42 | 18425 | 10686.60 | 5.28% |
| 2025-11-18 | 58.00 | 59.44 | 1.44 | 2.48% | 57.60 | 60.00 | 26930 | 16017.76 | 7.71% |
| 2025-11-17 | 57.60 | 58.00 | 0.23 | 0.40% | 56.66 | 58.47 | 12074 | 6966.54 | 3.46% |
| 2025-11-14 | 57.96 | 57.77 | -0.57 | -0.98% | 57.76 | 59.00 | 12902 | 7525.94 | 3.69% |
| 2025-11-13 | 58.49 | 58.34 | -0.46 | -0.78% | 57.65 | 58.85 | 15072 | 8755.21 | 4.32% |
| 2025-11-12 | 57.51 | 58.80 | 1.10 | 1.91% | 57.35 | 59.50 | 23230 | 13679.40 | 6.65% |
| 2025-11-11 | 58.60 | 57.70 | -0.91 | -1.55% | 57.56 | 59.31 | 16897 | 9851.32 | 4.84% |
| 2025-11-10 | 56.24 | 58.61 | 2.11 | 3.73% | 55.42 | 58.88 | 29542 | 16934.27 | 8.46% |
| 2025-11-07 | 58.90 | 56.50 | -2.59 | -4.38% | 56.32 | 58.90 | 27869 | 16018.32 | 7.98% |
| 2025-11-06 | 58.42 | 59.09 | 0.84 | 1.44% | 57.81 | 59.18 | 18262 | 10702.38 | 5.23% |
| 2025-11-05 | 58.07 | 58.25 | 0.14 | 0.24% | 57.75 | 59.40 | 18383 | 10735.85 | 5.26% |
| 2025-11-04 | 59.10 | 58.11 | -1.23 | -2.07% | 57.81 | 59.50 | 22234 | 12993.52 | 6.37% |
| 2025-11-03 | 59.93 | 59.34 | -0.94 | -1.56% | 58.52 | 60.28 | 19975 | 11815.79 | 5.72% |
| 2025-10-31 | 60.06 | 60.28 | -0.12 | -0.20% | 59.60 | 60.75 | 19901 | 12003.08 | 5.70% |
| 2025-10-30 | 61.81 | 60.40 | -1.87 | -3.00% | 60.40 | 62.66 | 29243 | 17903.12 | 8.37% |
| 2025-10-29 | 61.90 | 62.27 | -0.34 | -0.54% | 61.70 | 63.18 | 30638 | 19056.30 | 8.77% |
| 2025-10-28 | 64.91 | 62.61 | 1.46 | 2.39% | 62.55 | 67.25 | 60185 | 38932.30 | 17.23% |
| 2025-10-27 | 60.98 | 61.15 | 0.39 | 0.64% | 60.61 | 61.68 | 19095 | 11663.27 | 5.47% |
| 2025-10-24 | 60.85 | 60.76 | -0.52 | -0.85% | 60.57 | 61.50 | 18825 | 11502.36 | 5.39% |
| 2025-10-23 | 61.55 | 61.28 | -0.51 | -0.83% | 58.68 | 61.55 | 36398 | 21825.09 | 10.42% |
| 2025-10-22 | 65.45 | 61.79 | -3.66 | -5.59% | 61.50 | 65.51 | 42724 | 26778.85 | 12.23% |
| 2025-10-21 | 64.80 | 65.45 | 0.65 | 1.00% | 64.07 | 65.45 | 21913 | 14209.29 | 6.27% |
| 2025-10-20 | 65.30 | 64.80 | -0.79 | -1.20% | 64.50 | 66.28 | 26547 | 17322.53 | 7.60% |
| 2025-10-17 | 68.95 | 65.59 | -3.26 | -4.73% | 65.00 | 69.33 | 34550 | 23196.82 | 9.89% |
| 2025-10-16 | 66.60 | 68.85 | 2.04 | 3.05% | 66.00 | 70.00 | 44702 | 30707.07 | 12.80% |
| 2025-10-15 | 65.45 | 66.81 | 0.51 | 0.77% | 65.43 | 67.17 | 31157 | 20731.90 | 8.92% |
| 2025-10-14 | 66.90 | 66.30 | -0.76 | -1.13% | 64.47 | 67.25 | 45287 | 29685.69 | 12.97% |
| 2025-10-13 | 63.00 | 67.06 | 1.77 | 2.71% | 62.51 | 67.23 | 53248 | 35113.38 | 15.25% |
| 2025-10-10 | 61.98 | 65.29 | 3.31 | 5.34% | 61.36 | 66.09 | 69595 | 44955.23 | 19.93% |
| 2025-10-09 | 61.47 | 61.98 | 0.32 | 0.52% | 60.76 | 63.52 | 47633 | 29486.26 | 13.64% |
| 2025-09-30 | 62.70 | 61.66 | -1.15 | -1.83% | 61.00 | 63.11 | 48062 | 29700.65 | 13.76% |
| 2025-09-29 | 62.33 | 62.81 | -0.63 | -0.99% | 62.21 | 64.50 | 50308 | 31879.54 | 14.40% |
| 2025-09-26 | 66.52 | 63.44 | -5.88 | -8.48% | 63.40 | 67.00 | 80930 | 52325.66 | 23.17% |
| 2025-09-25 | 69.00 | 69.32 | -0.90 | -1.28% | 67.00 | 73.73 | 116703 | 82084.98 | 33.42% |
| 2025-09-24 | 66.64 | 70.22 | 6.38 | 9.99% | 63.70 | 70.22 | 113546 | 76229.24 | 32.51% |
| 2025-09-23 | 69.80 | 63.84 | -3.57 | -5.30% | 60.85 | 69.98 | 115230 | 74055.94 | 32.99% |
| 2025-09-22 | 62.90 | 67.41 | 6.13 | 10.00% | 61.30 | 67.41 | 104045 | 67078.99 | 29.79% |
| 2025-09-19 | 55.08 | 61.28 | 5.57 | 10.00% | 54.50 | 61.28 | 107318 | 62750.70 | 30.73% |
| 2025-09-18 | 55.01 | 55.71 | 0.55 | 1.00% | 54.22 | 57.44 | 63013 | 35334.04 | 18.04% |
| 2025-09-17 | 56.27 | 55.16 | -1.11 | -1.97% | 55.00 | 56.88 | 37495 | 20882.59 | 10.74% |
| 2025-09-16 | 57.20 | 56.27 | -1.03 | -1.80% | 54.91 | 57.20 | 59120 | 33045.58 | 16.93% |
| 2025-09-15 | 53.89 | 57.30 | 3.07 | 5.66% | 53.27 | 58.65 | 85277 | 47852.67 | 24.42% |
| 2025-09-12 | 54.69 | 54.23 | -0.71 | -1.29% | 53.28 | 54.86 | 47903 | 25870.54 | 13.72% |
| 2025-09-11 | 54.20 | 54.94 | 0.11 | 0.20% | 53.66 | 55.92 | 52902 | 29019.63 | 15.15% |
| 2025-09-10 | 54.20 | 54.83 | 0.36 | 0.66% | 53.59 | 56.00 | 64998 | 35726.55 | 18.61% |
| 2025-09-09 | 52.36 | 54.47 | 1.88 | 3.57% | 51.80 | 54.67 | 70487 | 37844.35 | 20.18% |
| 2025-09-08 | 51.89 | 52.59 | 0.70 | 1.35% | 51.33 | 53.34 | 32791 | 17199.09 | 9.39% |
| 2025-09-05 | 51.50 | 51.89 | 0.38 | 0.74% | 50.49 | 51.99 | 35082 | 18020.13 | 10.05% |
| 2025-09-04 | 51.32 | 51.51 | 0.39 | 0.76% | 50.70 | 53.12 | 32412 | 16675.96 | 9.28% |
| 2025-09-03 | 54.00 | 51.12 | -2.39 | -4.47% | 50.75 | 54.00 | 41952 | 21804.72 | 12.01% |
| 2025-09-02 | 55.00 | 53.51 | -1.93 | -3.48% | 52.99 | 55.44 | 48226 | 26132.94 | 13.81% |
| 2025-09-01 | 53.26 | 55.44 | 1.36 | 2.51% | 53.02 | 56.12 | 64647 | 35519.36 | 18.51% |
| 2025-08-29 | 52.35 | 54.08 | 2.06 | 3.96% | 52.35 | 56.00 | 82518 | 45058.07 | 23.63% |
| 2025-08-28 | 51.75 | 52.02 | 0.22 | 0.42% | 50.41 | 52.48 | 39876 | 20474.61 | 11.42% |
| 2025-08-27 | 53.50 | 51.80 | -2.06 | -3.82% | 51.51 | 53.87 | 58094 | 30681.99 | 16.63% |
| 2025-08-26 | 53.62 | 53.86 | -0.22 | -0.41% | 53.30 | 55.55 | 61862 | 33569.84 | 17.71% |
| 2025-08-25 | 53.39 | 54.08 | 0.67 | 1.25% | 53.30 | 55.35 | 76965 | 41942.46 | 22.04% |
| 2025-08-22 | 54.92 | 53.41 | -1.19 | -2.18% | 52.83 | 56.43 | 98992 | 53422.11 | 28.34% |
| 2025-08-21 | 49.64 | 54.60 | 4.96 | 9.99% | 48.67 | 54.60 | 117540 | 61024.56 | 33.66% |
| 2025-08-20 | 48.20 | 49.64 | 1.06 | 2.18% | 48.08 | 49.66 | 55227 | 27094.91 | 15.81% |
| 2025-08-19 | 48.49 | 48.58 | -0.11 | -0.23% | 48.45 | 49.84 | 52858 | 25895.35 | 15.13% |
| 2025-08-18 | 48.29 | 48.69 | 0.40 | 0.83% | 47.68 | 49.37 | 57930 | 28106.32 | 16.59% |
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。
