| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 6.22 | 6.89 | 0.63 | 10.06% | 6.16 | 6.89 | 646345 | 43205.85 | 16.25% |
| 2025-06-16 | 6.09 | 6.26 | 0.20 | 3.30% | 6.00 | 6.40 | 310162 | 19297.25 | 7.80% |
| 2025-06-13 | 5.85 | 6.06 | 0.22 | 3.77% | 5.76 | 6.13 | 265406 | 15856.69 | 6.67% |
| 2025-06-12 | 5.89 | 5.84 | -0.09 | -1.52% | 5.80 | 5.92 | 111739 | 6522.85 | 2.81% |
| 2025-06-11 | 5.77 | 5.93 | 0.17 | 2.95% | 5.75 | 5.97 | 206468 | 12176.04 | 5.19% |
| 2025-06-10 | 5.77 | 5.76 | -0.03 | -0.52% | 5.67 | 5.80 | 105545 | 6067.64 | 2.65% |
| 2025-06-09 | 5.81 | 5.79 | 0.00 | 0.00% | 5.73 | 5.81 | 73204 | 4220.92 | 1.84% |
| 2025-06-06 | 5.70 | 5.79 | 0.11 | 1.94% | 5.66 | 5.82 | 110378 | 6349.33 | 2.77% |
| 2025-06-05 | 5.71 | 5.68 | -0.01 | -0.18% | 5.63 | 5.72 | 72512 | 4119.74 | 1.82% |
| 2025-06-04 | 5.68 | 5.69 | 0.02 | 0.35% | 5.59 | 5.72 | 70408 | 3990.78 | 1.77% |
| 2025-06-03 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.70 | 70528 | 3992.12 | 1.77% |
| 2025-05-30 | 5.72 | 5.60 | -0.14 | -2.44% | 5.60 | 5.75 | 90846 | 5136.56 | 2.28% |
| 2025-05-29 | 5.66 | 5.74 | 0.06 | 1.06% | 5.66 | 5.76 | 94276 | 5397.57 | 2.37% |
| 2025-05-28 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.73 | 79797 | 4531.44 | 2.01% |
| 2025-05-27 | 5.56 | 5.67 | 0.13 | 2.35% | 5.51 | 5.67 | 101703 | 5694.82 | 2.56% |
| 2025-05-26 | 5.51 | 5.56 | 0.05 | 0.91% | 5.49 | 5.60 | 76028 | 4218.52 | 1.91% |
| 2025-05-23 | 5.62 | 5.51 | -0.08 | -1.43% | 5.51 | 5.65 | 107648 | 5999.49 | 2.71% |
| 2025-05-22 | 5.68 | 5.59 | -0.14 | -2.44% | 5.55 | 5.74 | 125058 | 7043.24 | 3.14% |
| 2025-05-21 | 5.69 | 5.73 | 0.02 | 0.35% | 5.65 | 5.74 | 105855 | 6024.10 | 2.66% |
| 2025-05-20 | 5.75 | 5.71 | -0.07 | -1.21% | 5.62 | 5.77 | 145961 | 8287.78 | 3.67% |
| 2025-05-19 | 5.76 | 5.78 | 0.05 | 0.87% | 5.71 | 5.95 | 191514 | 11160.94 | 4.81% |
| 2025-05-16 | 5.78 | 5.73 | -0.07 | -1.21% | 5.68 | 5.82 | 193798 | 11109.60 | 4.87% |
| 2025-05-15 | 6.04 | 5.80 | -0.36 | -5.84% | 5.79 | 6.09 | 317524 | 18743.08 | 7.98% |
| 2025-05-14 | 5.77 | 6.16 | 0.32 | 5.48% | 5.67 | 6.20 | 504173 | 30033.99 | 12.67% |
| 2025-05-13 | 5.78 | 5.84 | 0.07 | 1.21% | 5.64 | 5.86 | 252539 | 14444.50 | 6.35% |
| 2025-05-12 | 5.63 | 5.77 | 0.14 | 2.49% | 5.55 | 5.84 | 314542 | 17912.01 | 7.91% |
| 2025-05-09 | 5.41 | 5.63 | 0.20 | 3.68% | 5.37 | 5.75 | 350169 | 19489.87 | 8.80% |
| 2025-05-08 | 5.40 | 5.43 | 0.00 | 0.00% | 5.36 | 5.47 | 157560 | 8555.10 | 3.96% |
| 2025-05-07 | 5.50 | 5.43 | -0.04 | -0.73% | 5.35 | 5.54 | 241654 | 13142.35 | 6.07% |
| 2025-05-06 | 5.41 | 5.47 | 0.07 | 1.30% | 5.38 | 5.50 | 255919 | 13953.07 | 6.43% |
| 2025-04-30 | 5.39 | 5.40 | -0.10 | -1.82% | 5.32 | 5.53 | 281638 | 15209.64 | 7.08% |
| 2025-04-29 | 5.60 | 5.50 | -0.32 | -5.50% | 5.41 | 5.64 | 439078 | 24107.32 | 11.04% |
| 2025-04-28 | 5.60 | 5.82 | 0.18 | 3.19% | 5.32 | 5.98 | 609733 | 34516.41 | 15.33% |
| 2025-04-25 | 5.51 | 5.64 | 0.04 | 0.71% | 5.50 | 5.99 | 631145 | 36028.66 | 15.86% |
| 2025-04-24 | 5.54 | 5.60 | 0.33 | 6.26% | 5.45 | 5.80 | 701794 | 40013.10 | 17.64% |
| 2025-04-23 | 5.58 | 5.27 | -0.33 | -5.89% | 5.27 | 5.68 | 566810 | 30662.21 | 14.25% |
| 2025-04-22 | 5.48 | 5.60 | 0.28 | 5.26% | 5.48 | 5.85 | 741927 | 42868.49 | 18.65% |
| 2025-04-21 | 5.19 | 5.32 | 0.00 | 0.00% | 5.17 | 5.36 | 232957 | 12286.71 | 5.86% |
| 2025-04-18 | 5.57 | 5.32 | -0.30 | -5.34% | 5.27 | 5.57 | 393493 | 21106.28 | 9.89% |
| 2025-04-17 | 5.06 | 5.62 | 0.51 | 9.98% | 5.03 | 5.62 | 278510 | 14894.67 | 7.00% |
| 2025-04-16 | 5.06 | 5.11 | 0.02 | 0.39% | 5.00 | 5.14 | 93646 | 4755.89 | 2.35% |
| 2025-04-15 | 5.08 | 5.09 | 0.01 | 0.20% | 5.03 | 5.17 | 57894 | 2943.55 | 1.46% |
| 2025-04-14 | 4.99 | 5.08 | 0.13 | 2.63% | 4.97 | 5.12 | 70925 | 3585.88 | 1.78% |
| 2025-04-11 | 5.00 | 4.95 | -0.08 | -1.59% | 4.94 | 5.10 | 83870 | 4211.38 | 2.11% |
| 2025-04-10 | 4.97 | 5.03 | 0.15 | 3.07% | 4.92 | 5.09 | 103114 | 5183.67 | 2.59% |
| 2025-04-09 | 4.60 | 4.88 | 0.23 | 4.95% | 4.35 | 4.90 | 130068 | 6057.10 | 3.27% |
| 2025-04-08 | 4.70 | 4.65 | -0.08 | -1.69% | 4.57 | 4.80 | 123337 | 5769.09 | 3.10% |
| 2025-04-07 | 5.00 | 4.73 | -0.52 | -9.90% | 4.73 | 5.02 | 91664 | 4413.27 | 2.30% |
| 2025-04-03 | 5.14 | 5.25 | 0.09 | 1.74% | 5.11 | 5.26 | 86079 | 4478.82 | 2.16% |
| 2025-04-02 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.23 | 42901 | 2221.69 | 1.08% |
| 2025-04-01 | 5.07 | 5.16 | 0.13 | 2.58% | 5.05 | 5.20 | 80149 | 4124.66 | 2.01% |
| 2025-03-31 | 5.05 | 5.03 | -0.04 | -0.79% | 4.96 | 5.09 | 67430 | 3392.86 | 1.69% |
| 2025-03-28 | 5.18 | 5.07 | -0.09 | -1.74% | 5.04 | 5.18 | 49742 | 2531.00 | 1.25% |
| 2025-03-27 | 5.20 | 5.16 | -0.05 | -0.96% | 5.09 | 5.20 | 49359 | 2544.69 | 1.24% |
| 2025-03-26 | 5.09 | 5.21 | 0.11 | 2.16% | 5.06 | 5.22 | 62892 | 3256.73 | 1.58% |
| 2025-03-25 | 5.05 | 5.10 | 0.02 | 0.39% | 5.03 | 5.14 | 67428 | 3429.51 | 1.69% |
| 2025-03-24 | 5.23 | 5.08 | -0.16 | -3.05% | 5.01 | 5.28 | 88370 | 4528.68 | 2.22% |
| 2025-03-21 | 5.25 | 5.24 | -0.03 | -0.57% | 5.19 | 5.29 | 59052 | 3094.71 | 1.48% |
| 2025-03-20 | 5.26 | 5.27 | 0.01 | 0.19% | 5.22 | 5.30 | 41076 | 2162.64 | 1.03% |
| 2025-03-19 | 5.30 | 5.26 | -0.04 | -0.75% | 5.23 | 5.31 | 48736 | 2562.68 | 1.23% |
| 2025-03-18 | 5.27 | 5.30 | 0.05 | 0.95% | 5.21 | 5.37 | 69351 | 3665.50 | 1.74% |
| 2025-03-17 | 5.17 | 5.25 | 0.08 | 1.55% | 5.15 | 5.26 | 60671 | 3161.58 | 1.53% |
| 2025-03-14 | 5.07 | 5.17 | 0.10 | 1.97% | 5.06 | 5.18 | 78684 | 4032.28 | 1.98% |
| 2025-03-13 | 5.10 | 5.07 | -0.03 | -0.59% | 4.97 | 5.11 | 73816 | 3711.94 | 1.86% |
| 2025-03-12 | 5.12 | 5.10 | -0.01 | -0.20% | 5.07 | 5.16 | 61570 | 3142.97 | 1.55% |
| 2025-03-11 | 5.03 | 5.11 | 0.04 | 0.79% | 5.02 | 5.11 | 47574 | 2411.07 | 1.20% |
| 2025-03-10 | 5.04 | 5.07 | 0.05 | 1.00% | 5.03 | 5.11 | 53379 | 2708.92 | 1.34% |
| 2025-03-07 | 5.04 | 5.02 | -0.03 | -0.59% | 5.01 | 5.09 | 48665 | 2459.12 | 1.22% |
| 2025-03-06 | 5.01 | 5.05 | 0.07 | 1.41% | 4.97 | 5.07 | 89596 | 4516.25 | 2.25% |
| 2025-03-05 | 5.03 | 4.98 | -0.04 | -0.80% | 4.92 | 5.03 | 53408 | 2647.20 | 1.34% |
| 2025-03-04 | 4.96 | 5.02 | 0.05 | 1.01% | 4.93 | 5.03 | 43417 | 2169.70 | 1.09% |
| 2025-03-03 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.03 | 66466 | 3315.44 | 1.67% |
| 2025-02-28 | 5.05 | 4.94 | -0.10 | -1.98% | 4.90 | 5.08 | 70148 | 3507.46 | 1.76% |
| 2025-02-27 | 5.00 | 5.04 | 0.04 | 0.80% | 4.95 | 5.05 | 68387 | 3422.55 | 1.72% |
| 2025-02-26 | 4.99 | 5.00 | 0.05 | 1.01% | 4.95 | 5.05 | 64165 | 3214.70 | 1.61% |
| 2025-02-25 | 4.96 | 4.95 | -0.03 | -0.60% | 4.92 | 5.00 | 53364 | 2644.46 | 1.34% |
| 2025-02-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.88 | 5.00 | 60710 | 3010.95 | 1.53% |
| 2025-02-21 | 4.96 | 4.92 | -0.06 | -1.20% | 4.89 | 4.98 | 43114 | 2124.28 | 1.08% |
| 2025-02-20 | 4.96 | 4.98 | 0.03 | 0.61% | 4.93 | 4.99 | 36106 | 1793.42 | 0.91% |
| 2025-02-19 | 4.86 | 4.95 | 0.08 | 1.64% | 4.86 | 4.96 | 40330 | 1985.80 | 1.01% |
恒基达鑫(002492)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。
