| 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 | 7.32 | 7.49 | 0.17 | 2.32% | 7.32 | 7.82 | 118894 | 9047.88 | 2.99% |
| 2026-03-24 | 7.20 | 7.32 | 0.24 | 3.39% | 7.07 | 7.35 | 84698 | 6097.65 | 2.13% |
| 2026-03-23 | 7.63 | 7.08 | -0.55 | -7.21% | 6.98 | 7.65 | 119019 | 8629.40 | 2.99% |
| 2026-03-20 | 7.88 | 7.63 | -0.23 | -2.93% | 7.60 | 7.92 | 94402 | 7273.43 | 2.37% |
| 2026-03-19 | 8.19 | 7.86 | -0.38 | -4.61% | 7.81 | 8.26 | 86140 | 6859.39 | 2.17% |
| 2026-03-18 | 8.13 | 8.24 | 0.13 | 1.60% | 8.04 | 8.25 | 43441 | 3539.49 | 1.09% |
| 2026-03-17 | 8.30 | 8.11 | -0.16 | -1.93% | 8.10 | 8.35 | 70268 | 5759.19 | 1.77% |
| 2026-03-16 | 8.25 | 8.27 | 0.04 | 0.49% | 8.17 | 8.32 | 49844 | 4110.98 | 1.25% |
| 2026-03-13 | 8.48 | 8.23 | -0.27 | -3.18% | 8.20 | 8.51 | 85652 | 7135.37 | 2.15% |
| 2026-03-12 | 8.85 | 8.50 | -0.35 | -3.95% | 8.43 | 8.90 | 107316 | 9230.81 | 2.70% |
| 2026-03-11 | 8.90 | 8.85 | -0.05 | -0.56% | 8.80 | 9.10 | 75567 | 6712.32 | 1.90% |
| 2026-03-10 | 8.65 | 8.90 | 0.11 | 1.25% | 8.60 | 8.92 | 134258 | 11742.79 | 3.37% |
| 2026-03-09 | 8.95 | 8.79 | -0.10 | -1.12% | 8.68 | 9.28 | 177314 | 15803.75 | 4.46% |
| 2026-03-06 | 8.82 | 8.89 | 0.04 | 0.45% | 8.77 | 8.93 | 83641 | 7407.57 | 2.10% |
| 2026-03-05 | 8.96 | 8.85 | -0.02 | -0.23% | 8.81 | 9.10 | 97929 | 8731.81 | 2.46% |
| 2026-03-04 | 8.86 | 8.87 | -0.01 | -0.11% | 8.67 | 8.96 | 141339 | 12478.99 | 3.55% |
| 2026-03-03 | 9.02 | 8.88 | -0.15 | -1.66% | 8.86 | 9.35 | 203997 | 18588.15 | 5.13% |
| 2026-03-02 | 9.15 | 9.03 | -0.04 | -0.44% | 8.90 | 9.18 | 133437 | 12082.86 | 3.35% |
| 2026-02-27 | 9.08 | 9.07 | 0.04 | 0.44% | 8.88 | 9.11 | 94351 | 8498.84 | 2.37% |
| 2026-02-26 | 9.16 | 9.03 | -0.03 | -0.33% | 9.01 | 9.23 | 138051 | 12523.48 | 3.47% |
| 2026-02-25 | 9.69 | 9.06 | -0.58 | -6.02% | 9.00 | 9.99 | 328588 | 30562.83 | 8.26% |
| 2026-02-24 | 9.35 | 9.64 | 0.38 | 4.10% | 9.35 | 9.99 | 173199 | 16895.99 | 4.35% |
| 2026-02-13 | 9.35 | 9.26 | -0.04 | -0.43% | 9.20 | 9.41 | 93195 | 8668.42 | 2.34% |
| 2026-02-12 | 9.47 | 9.30 | -0.08 | -0.85% | 9.18 | 9.50 | 123892 | 11561.64 | 3.11% |
| 2026-02-11 | 9.18 | 9.38 | 0.12 | 1.30% | 9.14 | 9.49 | 163890 | 15307.17 | 4.12% |
| 2026-02-10 | 8.81 | 9.26 | 0.39 | 4.40% | 8.71 | 9.38 | 200706 | 18313.54 | 5.04% |
| 2026-02-09 | 8.79 | 8.87 | 0.21 | 2.42% | 8.60 | 8.87 | 92843 | 8105.41 | 2.33% |
| 2026-02-06 | 8.63 | 8.66 | -0.02 | -0.23% | 8.48 | 8.78 | 106059 | 9161.24 | 2.67% |
| 2026-02-05 | 8.56 | 8.68 | 0.08 | 0.93% | 8.53 | 9.26 | 206631 | 18284.04 | 5.19% |
| 2026-02-04 | 8.71 | 8.60 | -0.09 | -1.04% | 8.54 | 8.75 | 78612 | 6783.06 | 1.98% |
| 2026-02-03 | 8.95 | 8.69 | -0.13 | -1.47% | 8.53 | 8.95 | 120875 | 10466.27 | 3.04% |
| 2026-02-02 | 9.02 | 8.82 | -0.27 | -2.97% | 8.82 | 9.36 | 119656 | 10713.87 | 3.01% |
| 2026-01-30 | 9.12 | 9.09 | -0.04 | -0.44% | 8.88 | 9.21 | 142316 | 12857.13 | 3.58% |
| 2026-01-29 | 8.88 | 9.13 | 0.25 | 2.82% | 8.85 | 9.44 | 263092 | 24194.93 | 6.61% |
| 2026-01-28 | 9.08 | 8.88 | -0.26 | -2.84% | 8.81 | 9.16 | 228803 | 20448.81 | 5.75% |
| 2026-01-27 | 8.38 | 9.14 | 0.51 | 5.91% | 8.35 | 9.15 | 413823 | 36887.59 | 10.40% |
| 2026-01-26 | 8.84 | 8.63 | -0.40 | -4.43% | 8.34 | 9.06 | 324804 | 27881.72 | 8.16% |
| 2026-01-23 | 8.28 | 9.03 | 0.82 | 9.99% | 8.28 | 9.03 | 181334 | 15948.20 | 4.56% |
| 2026-01-22 | 8.01 | 8.21 | 0.21 | 2.63% | 7.95 | 8.25 | 147695 | 12023.09 | 3.71% |
| 2026-01-21 | 7.80 | 8.00 | 0.16 | 2.04% | 7.71 | 8.03 | 110156 | 8722.00 | 2.77% |
| 2026-01-20 | 7.91 | 7.84 | -0.11 | -1.38% | 7.74 | 7.96 | 83912 | 6568.28 | 2.11% |
| 2026-01-19 | 7.96 | 7.95 | 0.04 | 0.51% | 7.85 | 8.18 | 99393 | 7884.16 | 2.50% |
| 2026-01-16 | 7.97 | 7.91 | -0.03 | -0.38% | 7.79 | 7.98 | 88049 | 6935.75 | 2.21% |
| 2026-01-15 | 7.97 | 7.94 | -0.06 | -0.75% | 7.89 | 8.03 | 80689 | 6412.45 | 2.03% |
| 2026-01-14 | 8.09 | 8.00 | -0.11 | -1.36% | 7.85 | 8.14 | 150022 | 12000.75 | 3.77% |
| 2026-01-13 | 8.25 | 8.11 | -0.14 | -1.70% | 8.05 | 8.33 | 137237 | 11255.83 | 3.45% |
| 2026-01-12 | 8.47 | 8.25 | -0.20 | -2.37% | 8.16 | 8.51 | 157460 | 12985.74 | 3.96% |
| 2026-01-09 | 8.66 | 8.45 | -0.18 | -2.09% | 8.24 | 8.66 | 149976 | 12628.94 | 3.77% |
| 2026-01-08 | 8.60 | 8.63 | 0.00 | 0.00% | 8.56 | 8.77 | 106314 | 9195.40 | 2.67% |
| 2026-01-07 | 8.75 | 8.63 | -0.15 | -1.71% | 8.48 | 8.78 | 143363 | 12310.66 | 3.60% |
| 2026-01-06 | 8.79 | 8.78 | -0.02 | -0.23% | 8.71 | 9.09 | 130427 | 11535.78 | 3.28% |
| 2026-01-05 | 8.86 | 8.80 | 0.06 | 0.69% | 8.71 | 9.10 | 200891 | 17783.44 | 5.05% |
| 2025-12-31 | 8.16 | 8.74 | 0.60 | 7.37% | 8.16 | 8.80 | 282089 | 24357.29 | 7.09% |
| 2025-12-30 | 8.09 | 8.14 | 0.05 | 0.62% | 7.96 | 8.32 | 114103 | 9249.41 | 2.87% |
| 2025-12-29 | 8.17 | 8.09 | -0.08 | -0.98% | 7.89 | 8.22 | 115780 | 9324.16 | 2.91% |
| 2025-12-26 | 7.98 | 8.17 | 0.18 | 2.25% | 7.88 | 8.30 | 172130 | 14039.24 | 4.33% |
| 2025-12-25 | 7.70 | 7.99 | 0.33 | 4.31% | 7.67 | 8.39 | 181986 | 14649.79 | 4.57% |
| 2025-12-24 | 7.50 | 7.66 | 0.20 | 2.68% | 7.34 | 7.76 | 112291 | 8468.90 | 2.82% |
| 2025-12-23 | 7.68 | 7.46 | -0.22 | -2.86% | 7.45 | 7.75 | 98631 | 7457.79 | 2.48% |
| 2025-12-22 | 7.54 | 7.68 | 0.13 | 1.72% | 7.37 | 7.81 | 155200 | 11819.64 | 3.90% |
| 2025-12-19 | 7.88 | 7.55 | -0.35 | -4.43% | 7.52 | 7.88 | 190032 | 14477.14 | 4.78% |
| 2025-12-18 | 7.83 | 7.90 | 0.04 | 0.51% | 7.79 | 8.02 | 70590 | 5566.30 | 1.77% |
| 2025-12-17 | 7.93 | 7.86 | -0.08 | -1.01% | 7.65 | 8.02 | 84797 | 6647.88 | 2.13% |
| 2025-12-16 | 7.89 | 7.94 | -0.01 | -0.13% | 7.75 | 8.03 | 93663 | 7406.34 | 2.35% |
| 2025-12-15 | 8.00 | 7.95 | -0.03 | -0.38% | 7.85 | 8.10 | 75843 | 6047.66 | 1.91% |
| 2025-12-12 | 8.12 | 7.98 | -0.12 | -1.48% | 7.95 | 8.43 | 123968 | 10123.54 | 3.12% |
| 2025-12-11 | 8.42 | 8.10 | -0.27 | -3.23% | 8.05 | 8.44 | 135860 | 11124.31 | 3.41% |
| 2025-12-10 | 8.41 | 8.37 | 0.01 | 0.12% | 8.25 | 8.46 | 136504 | 11369.01 | 3.43% |
| 2025-12-09 | 8.56 | 8.36 | -0.07 | -0.83% | 8.31 | 8.68 | 303216 | 25593.88 | 7.62% |
| 2025-12-08 | 7.70 | 8.43 | 0.77 | 10.05% | 7.62 | 8.43 | 294156 | 24009.39 | 7.39% |
| 2025-12-05 | 7.63 | 7.66 | 0.07 | 0.92% | 7.47 | 7.68 | 71066 | 5377.25 | 1.79% |
| 2025-12-04 | 7.77 | 7.59 | -0.18 | -2.32% | 7.56 | 7.90 | 69444 | 5307.81 | 1.75% |
| 2025-12-03 | 7.88 | 7.77 | -0.10 | -1.27% | 7.75 | 7.95 | 66257 | 5184.47 | 1.67% |
| 2025-12-02 | 8.10 | 7.87 | -0.21 | -2.60% | 7.83 | 8.18 | 76265 | 6034.04 | 1.92% |
| 2025-12-01 | 8.00 | 8.08 | 0.06 | 0.75% | 7.96 | 8.12 | 88992 | 7150.08 | 2.24% |
| 2025-11-28 | 7.94 | 8.02 | 0.08 | 1.01% | 7.87 | 8.11 | 94322 | 7552.53 | 2.37% |
| 2025-11-27 | 7.68 | 7.94 | 0.26 | 3.39% | 7.66 | 8.20 | 126332 | 10112.08 | 3.18% |
| 2025-11-26 | 7.76 | 7.68 | -0.08 | -1.03% | 7.64 | 7.83 | 66310 | 5113.98 | 1.67% |
| 2025-11-25 | 7.55 | 7.76 | 0.25 | 3.33% | 7.44 | 7.92 | 90458 | 7032.45 | 2.27% |
| 2025-11-24 | 7.77 | 7.51 | -0.18 | -2.34% | 7.42 | 7.85 | 86186 | 6519.00 | 2.17% |
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。
