| 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 | 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% |
| 2025-11-21 | 8.08 | 7.69 | -0.46 | -5.64% | 7.66 | 8.14 | 106002 | 8294.00 | 2.66% |
| 2025-11-20 | 8.45 | 8.15 | -0.29 | -3.44% | 8.09 | 8.50 | 116539 | 9591.27 | 2.93% |
| 2025-11-19 | 8.71 | 8.44 | -0.26 | -2.99% | 8.42 | 8.91 | 94983 | 8155.63 | 2.39% |
| 2025-11-18 | 8.78 | 8.70 | -0.10 | -1.14% | 8.53 | 8.81 | 105636 | 9192.23 | 2.66% |
| 2025-11-17 | 8.50 | 8.80 | 0.30 | 3.53% | 8.41 | 9.09 | 191996 | 16996.71 | 4.83% |
| 2025-11-14 | 8.37 | 8.50 | 0.19 | 2.29% | 8.30 | 8.62 | 135467 | 11494.60 | 3.41% |
| 2025-11-13 | 8.45 | 8.31 | -0.06 | -0.72% | 8.13 | 8.45 | 203416 | 16890.45 | 5.11% |
| 2025-11-12 | 9.29 | 8.37 | -0.93 | -10.00% | 8.37 | 9.30 | 305685 | 26359.36 | 7.68% |
| 2025-11-11 | 9.53 | 9.30 | -0.19 | -2.00% | 9.20 | 9.58 | 149977 | 14046.59 | 3.77% |
| 2025-11-10 | 9.40 | 9.49 | 0.10 | 1.06% | 9.26 | 9.65 | 148436 | 14082.45 | 3.73% |
| 2025-11-07 | 9.36 | 9.39 | -0.04 | -0.42% | 9.31 | 9.50 | 109140 | 10252.35 | 2.74% |
| 2025-11-06 | 9.43 | 9.43 | -0.02 | -0.21% | 9.13 | 9.45 | 139564 | 13017.82 | 3.51% |
| 2025-11-05 | 9.33 | 9.45 | 0.11 | 1.18% | 9.21 | 9.59 | 182619 | 17228.07 | 4.59% |
| 2025-11-04 | 9.49 | 9.34 | -0.01 | -0.11% | 9.09 | 9.72 | 384249 | 35767.93 | 9.66% |
| 2025-11-03 | 8.61 | 9.35 | 0.85 | 10.00% | 8.61 | 9.35 | 201554 | 18543.81 | 5.07% |
| 2025-10-31 | 8.02 | 8.50 | 0.48 | 5.99% | 7.96 | 8.51 | 175565 | 14633.40 | 4.41% |
| 2025-10-30 | 7.86 | 8.02 | 0.08 | 1.01% | 7.81 | 8.09 | 118264 | 9415.98 | 2.97% |
| 2025-10-29 | 7.92 | 7.94 | 0.05 | 0.63% | 7.72 | 8.00 | 91506 | 7190.63 | 2.30% |
| 2025-10-28 | 7.70 | 7.89 | 0.18 | 2.33% | 7.63 | 7.92 | 98372 | 7702.32 | 2.47% |
| 2025-10-27 | 7.70 | 7.71 | 0.05 | 0.65% | 7.60 | 7.81 | 98110 | 7553.42 | 2.47% |
| 2025-10-24 | 7.70 | 7.66 | -0.03 | -0.39% | 7.61 | 7.75 | 67862 | 5210.72 | 1.71% |
| 2025-10-23 | 7.79 | 7.69 | -0.10 | -1.28% | 7.55 | 7.80 | 81384 | 6236.62 | 2.05% |
| 2025-10-22 | 7.86 | 7.79 | -0.10 | -1.27% | 7.76 | 7.89 | 59828 | 4662.91 | 1.50% |
| 2025-10-21 | 7.69 | 7.89 | 0.16 | 2.07% | 7.63 | 7.90 | 91652 | 7159.22 | 2.30% |
| 2025-10-20 | 7.75 | 7.73 | 0.04 | 0.52% | 7.67 | 7.88 | 88743 | 6893.57 | 2.23% |
| 2025-10-17 | 7.88 | 7.69 | -0.19 | -2.41% | 7.69 | 7.95 | 110688 | 8626.41 | 2.78% |
| 2025-10-16 | 8.17 | 7.88 | -0.27 | -3.31% | 7.77 | 8.19 | 178657 | 14093.35 | 4.49% |
| 2025-10-15 | 8.19 | 8.15 | 0.10 | 1.24% | 8.03 | 8.26 | 152662 | 12420.93 | 3.84% |
| 2025-10-14 | 8.36 | 8.05 | -0.20 | -2.42% | 8.00 | 8.41 | 227985 | 18621.45 | 5.73% |
| 2025-10-13 | 7.90 | 8.25 | -0.24 | -2.83% | 7.90 | 8.37 | 416936 | 34068.24 | 10.48% |
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。
