| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.90 | 3.92 | 0.06 | 1.55% | 3.86 | 3.94 | 323983 | 12641.73 | 2.47% |
| 2026-02-02 | 3.98 | 3.86 | -0.16 | -3.98% | 3.86 | 4.03 | 439088 | 17328.55 | 3.35% |
| 2026-01-30 | 4.01 | 4.02 | -0.03 | -0.74% | 3.95 | 4.08 | 479870 | 19265.73 | 3.66% |
| 2026-01-29 | 4.13 | 4.05 | -0.09 | -2.17% | 4.05 | 4.15 | 511646 | 20942.57 | 3.90% |
| 2026-01-28 | 4.21 | 4.14 | -0.08 | -1.90% | 4.13 | 4.28 | 440302 | 18407.32 | 3.36% |
| 2026-01-27 | 4.18 | 4.22 | 0.03 | 0.72% | 4.07 | 4.24 | 472366 | 19699.04 | 3.60% |
| 2026-01-26 | 4.30 | 4.19 | -0.16 | -3.68% | 4.13 | 4.32 | 688860 | 28917.98 | 5.25% |
| 2026-01-23 | 4.40 | 4.35 | -0.09 | -2.03% | 4.27 | 4.42 | 800788 | 34579.03 | 6.11% |
| 2026-01-22 | 4.34 | 4.44 | 0.14 | 3.26% | 4.30 | 4.50 | 932170 | 41324.96 | 7.11% |
| 2026-01-21 | 4.36 | 4.30 | -0.10 | -2.27% | 4.21 | 4.42 | 701786 | 30105.08 | 5.35% |
| 2026-01-20 | 4.29 | 4.40 | 0.10 | 2.33% | 4.24 | 4.43 | 932782 | 40649.22 | 7.11% |
| 2026-01-19 | 4.15 | 4.30 | 0.11 | 2.63% | 4.11 | 4.36 | 890189 | 37887.57 | 6.79% |
| 2026-01-16 | 4.10 | 4.19 | 0.12 | 2.95% | 4.03 | 4.36 | 1079338 | 45367.11 | 8.23% |
| 2026-01-15 | 4.21 | 4.07 | -0.18 | -4.24% | 4.03 | 4.22 | 728468 | 29923.90 | 5.56% |
| 2026-01-14 | 4.13 | 4.25 | 0.12 | 2.91% | 4.10 | 4.40 | 1125416 | 47934.82 | 8.58% |
| 2026-01-13 | 4.17 | 4.13 | -0.02 | -0.48% | 4.07 | 4.26 | 891398 | 37156.63 | 6.80% |
| 2026-01-12 | 4.11 | 4.15 | 0.05 | 1.22% | 4.08 | 4.15 | 736057 | 30340.02 | 5.61% |
| 2026-01-09 | 4.08 | 4.10 | 0.02 | 0.49% | 4.02 | 4.12 | 659688 | 26860.89 | 5.03% |
| 2026-01-08 | 3.96 | 4.08 | 0.08 | 2.00% | 3.94 | 4.09 | 666447 | 26914.45 | 5.08% |
| 2026-01-07 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.08 | 634542 | 25507.21 | 4.84% |
| 2026-01-06 | 3.96 | 3.97 | 0.00 | 0.00% | 3.92 | 4.05 | 652249 | 25945.40 | 4.97% |
| 2026-01-05 | 3.95 | 3.97 | 0.01 | 0.25% | 3.89 | 3.97 | 478480 | 18860.79 | 3.65% |
| 2025-12-31 | 4.04 | 3.96 | -0.07 | -1.74% | 3.94 | 4.05 | 436651 | 17372.15 | 3.33% |
| 2025-12-30 | 4.15 | 4.03 | -0.11 | -2.66% | 4.00 | 4.16 | 599550 | 24307.43 | 4.57% |
| 2025-12-29 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.25 | 660786 | 27478.62 | 5.04% |
| 2025-12-26 | 4.23 | 4.23 | 0.01 | 0.24% | 4.15 | 4.33 | 1441107 | 60870.92 | 10.99% |
| 2025-12-25 | 3.84 | 4.22 | 0.38 | 9.90% | 3.81 | 4.22 | 1264902 | 51431.11 | 9.65% |
| 2025-12-24 | 3.85 | 3.84 | -0.03 | -0.78% | 3.82 | 3.88 | 396408 | 15237.84 | 3.02% |
| 2025-12-23 | 3.98 | 3.87 | -0.14 | -3.49% | 3.85 | 3.99 | 690000 | 26887.55 | 5.26% |
| 2025-12-22 | 4.00 | 4.01 | 0.00 | 0.00% | 3.96 | 4.10 | 640631 | 25825.27 | 4.89% |
| 2025-12-19 | 4.02 | 4.01 | 0.00 | 0.00% | 3.95 | 4.07 | 539195 | 21582.36 | 4.11% |
| 2025-12-18 | 4.01 | 4.01 | -0.04 | -0.99% | 3.99 | 4.12 | 448260 | 18148.33 | 3.42% |
| 2025-12-17 | 4.11 | 4.05 | -0.09 | -2.17% | 3.98 | 4.14 | 764090 | 30956.07 | 5.83% |
| 2025-12-16 | 4.13 | 4.14 | -0.02 | -0.48% | 4.08 | 4.30 | 953621 | 39830.39 | 7.27% |
| 2025-12-15 | 3.98 | 4.16 | 0.20 | 5.05% | 3.94 | 4.36 | 1281609 | 53968.90 | 9.77% |
| 2025-12-12 | 4.07 | 3.96 | -0.04 | -1.00% | 3.90 | 4.10 | 725909 | 28850.40 | 5.54% |
| 2025-12-11 | 4.10 | 4.00 | -0.17 | -4.08% | 3.99 | 4.18 | 890774 | 36059.37 | 6.79% |
| 2025-12-10 | 4.23 | 4.17 | -0.04 | -0.95% | 4.13 | 4.28 | 783506 | 32819.85 | 5.98% |
| 2025-12-09 | 4.18 | 4.21 | 0.01 | 0.24% | 4.10 | 4.39 | 1315406 | 55849.58 | 10.03% |
| 2025-12-08 | 4.24 | 4.20 | 0.00 | 0.00% | 4.16 | 4.31 | 734338 | 30944.73 | 5.60% |
| 2025-12-05 | 4.23 | 4.20 | -0.05 | -1.18% | 4.00 | 4.26 | 868879 | 36299.04 | 6.63% |
| 2025-12-04 | 4.42 | 4.25 | -0.28 | -6.18% | 4.25 | 4.47 | 1051934 | 45547.48 | 8.02% |
| 2025-12-03 | 4.65 | 4.53 | -0.18 | -3.82% | 4.25 | 4.70 | 2074773 | 92193.20 | 15.82% |
| 2025-12-02 | 4.57 | 4.71 | 0.14 | 3.06% | 4.47 | 4.90 | 2728533 | 128310.41 | 20.81% |
| 2025-12-01 | 4.31 | 4.57 | 0.42 | 10.12% | 4.31 | 4.57 | 1412725 | 64079.18 | 10.77% |
| 2025-11-28 | 4.01 | 4.15 | 0.11 | 2.72% | 3.99 | 4.27 | 1134665 | 46891.72 | 8.65% |
| 2025-11-27 | 4.08 | 4.04 | -0.10 | -2.42% | 4.01 | 4.22 | 1281644 | 52386.81 | 9.77% |
| 2025-11-26 | 4.09 | 4.14 | 0.04 | 0.98% | 4.05 | 4.40 | 2007890 | 83965.30 | 15.31% |
| 2025-11-25 | 4.03 | 4.10 | 0.08 | 1.99% | 3.93 | 4.28 | 2702338 | 110074.85 | 20.61% |
| 2025-11-24 | 3.66 | 4.02 | 0.37 | 10.14% | 3.62 | 4.02 | 1584724 | 61915.30 | 12.09% |
| 2025-11-21 | 3.75 | 3.65 | -0.20 | -5.19% | 3.58 | 3.86 | 1276391 | 47277.83 | 9.73% |
| 2025-11-20 | 3.89 | 3.85 | 0.04 | 1.05% | 3.80 | 4.18 | 1771173 | 70249.43 | 13.51% |
| 2025-11-19 | 3.84 | 3.81 | 0.02 | 0.53% | 3.74 | 3.94 | 1156292 | 44373.63 | 8.82% |
| 2025-11-18 | 3.87 | 3.79 | -0.15 | -3.81% | 3.74 | 4.01 | 1551038 | 59192.03 | 11.83% |
| 2025-11-17 | 3.56 | 3.94 | 0.36 | 10.06% | 3.56 | 3.94 | 1804338 | 67796.22 | 13.76% |
| 2025-11-14 | 3.38 | 3.58 | 0.19 | 5.60% | 3.37 | 3.73 | 1206590 | 42913.55 | 9.20% |
| 2025-11-13 | 3.42 | 3.39 | -0.03 | -0.88% | 3.37 | 3.43 | 259201 | 8768.71 | 1.98% |
| 2025-11-12 | 3.46 | 3.42 | -0.05 | -1.44% | 3.41 | 3.49 | 240927 | 8294.79 | 1.84% |
| 2025-11-11 | 3.49 | 3.47 | 0.00 | 0.00% | 3.43 | 3.50 | 297568 | 10299.41 | 2.27% |
| 2025-11-10 | 3.48 | 3.47 | -0.01 | -0.29% | 3.45 | 3.53 | 310477 | 10832.23 | 2.37% |
| 2025-11-07 | 3.49 | 3.48 | -0.02 | -0.57% | 3.46 | 3.52 | 211965 | 7386.53 | 1.62% |
| 2025-11-06 | 3.58 | 3.50 | -0.08 | -2.23% | 3.49 | 3.61 | 330383 | 11625.44 | 2.52% |
| 2025-11-05 | 3.45 | 3.58 | 0.10 | 2.87% | 3.44 | 3.65 | 549816 | 19644.39 | 4.19% |
| 2025-11-04 | 3.51 | 3.48 | -0.01 | -0.29% | 3.44 | 3.51 | 172744 | 5983.46 | 1.32% |
| 2025-11-03 | 3.47 | 3.49 | 0.01 | 0.29% | 3.45 | 3.50 | 207626 | 7210.45 | 1.58% |
| 2025-10-31 | 3.49 | 3.48 | 0.00 | 0.00% | 3.45 | 3.51 | 208197 | 7264.88 | 1.59% |
| 2025-10-30 | 3.59 | 3.48 | -0.15 | -4.13% | 3.48 | 3.62 | 365602 | 12877.49 | 2.79% |
| 2025-10-29 | 3.48 | 3.63 | 0.13 | 3.71% | 3.39 | 3.75 | 636865 | 22727.75 | 4.86% |
| 2025-10-28 | 3.53 | 3.50 | -0.04 | -1.13% | 3.48 | 3.55 | 231160 | 8113.56 | 1.76% |
| 2025-10-27 | 3.60 | 3.54 | -0.05 | -1.39% | 3.52 | 3.63 | 361971 | 12922.86 | 2.76% |
| 2025-10-24 | 3.80 | 3.59 | -0.07 | -1.91% | 3.56 | 3.88 | 719365 | 26559.49 | 5.49% |
| 2025-10-23 | 3.52 | 3.66 | 0.15 | 4.27% | 3.49 | 3.66 | 404855 | 14515.63 | 3.09% |
| 2025-10-22 | 3.49 | 3.51 | 0.01 | 0.29% | 3.45 | 3.54 | 226492 | 7944.16 | 1.73% |
| 2025-10-21 | 3.49 | 3.50 | 0.02 | 0.57% | 3.45 | 3.53 | 217249 | 7583.91 | 1.66% |
| 2025-10-20 | 3.43 | 3.48 | 0.08 | 2.35% | 3.37 | 3.50 | 304746 | 10530.62 | 2.32% |
| 2025-10-17 | 3.46 | 3.40 | -0.07 | -2.02% | 3.40 | 3.61 | 393074 | 13782.52 | 3.00% |
| 2025-10-16 | 3.42 | 3.47 | 0.05 | 1.46% | 3.35 | 3.56 | 516418 | 17798.56 | 3.94% |
| 2025-10-15 | 3.37 | 3.42 | 0.05 | 1.48% | 3.37 | 3.47 | 282191 | 9665.86 | 2.15% |
| 2025-10-14 | 3.43 | 3.37 | -0.06 | -1.75% | 3.35 | 3.48 | 204899 | 6988.27 | 1.56% |
| 2025-10-13 | 3.28 | 3.43 | -0.01 | -0.29% | 3.26 | 3.47 | 211618 | 7164.23 | 1.61% |
赫美集团(002356)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。
