| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.69 | 8.01 | 0.32 | 4.16% | 7.67 | 8.08 | 137352 | 10857.42 | 3.45% |
| 2025-09-15 | 7.60 | 7.69 | 0.10 | 1.32% | 7.51 | 7.78 | 95348 | 7284.20 | 2.40% |
| 2025-09-12 | 7.85 | 7.59 | -0.18 | -2.32% | 7.56 | 7.86 | 94329 | 7255.23 | 2.37% |
| 2025-09-11 | 7.75 | 7.77 | 0.00 | 0.00% | 7.51 | 7.78 | 121594 | 9303.93 | 3.06% |
| 2025-09-10 | 7.54 | 7.77 | 0.21 | 2.78% | 7.46 | 7.80 | 140322 | 10714.66 | 3.53% |
| 2025-09-09 | 7.54 | 7.56 | 0.01 | 0.13% | 7.42 | 7.60 | 96732 | 7294.06 | 2.43% |
| 2025-09-08 | 7.28 | 7.55 | 0.33 | 4.57% | 7.21 | 7.64 | 184970 | 13898.73 | 4.65% |
| 2025-09-05 | 7.26 | 7.22 | -0.05 | -0.69% | 7.13 | 7.30 | 119688 | 8618.03 | 3.01% |
| 2025-09-04 | 6.99 | 7.27 | 0.28 | 4.01% | 6.98 | 7.47 | 204229 | 14926.10 | 5.13% |
| 2025-09-03 | 7.08 | 6.99 | -0.08 | -1.13% | 6.98 | 7.16 | 90314 | 6372.39 | 2.27% |
| 2025-09-02 | 7.24 | 7.07 | -0.18 | -2.48% | 6.97 | 7.24 | 104561 | 7390.00 | 2.63% |
| 2025-09-01 | 7.03 | 7.25 | 0.25 | 3.57% | 6.97 | 7.41 | 133418 | 9641.17 | 3.35% |
| 2025-08-29 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.16 | 93826 | 6606.07 | 2.36% |
| 2025-08-28 | 6.95 | 7.06 | 0.10 | 1.44% | 6.80 | 7.12 | 139899 | 9771.49 | 3.52% |
| 2025-08-27 | 7.41 | 6.96 | -0.37 | -5.05% | 6.92 | 7.43 | 159904 | 11410.22 | 4.02% |
| 2025-08-26 | 7.25 | 7.33 | 0.09 | 1.24% | 7.20 | 7.39 | 116812 | 8534.99 | 2.94% |
| 2025-08-25 | 7.31 | 7.24 | 0.00 | 0.00% | 7.22 | 7.38 | 115889 | 8440.02 | 2.91% |
| 2025-08-22 | 7.42 | 7.24 | -0.21 | -2.82% | 7.21 | 7.46 | 131820 | 9632.85 | 3.31% |
| 2025-08-21 | 7.34 | 7.45 | 0.13 | 1.78% | 7.29 | 7.55 | 159596 | 11834.13 | 4.01% |
| 2025-08-20 | 7.31 | 7.32 | -0.01 | -0.14% | 7.25 | 7.41 | 147280 | 10786.96 | 3.70% |
| 2025-08-19 | 7.57 | 7.33 | -0.17 | -2.27% | 7.29 | 7.57 | 174095 | 12821.97 | 4.38% |
| 2025-08-18 | 7.69 | 7.50 | -0.19 | -2.47% | 7.47 | 7.75 | 264254 | 20067.06 | 6.64% |
| 2025-08-15 | 7.60 | 7.69 | 0.00 | 0.00% | 7.38 | 7.89 | 436765 | 33477.64 | 10.98% |
| 2025-08-14 | 6.91 | 7.69 | 0.70 | 10.01% | 6.91 | 7.69 | 500863 | 37125.21 | 12.59% |
| 2025-08-13 | 7.69 | 6.99 | -0.40 | -5.41% | 6.78 | 7.69 | 388370 | 27356.75 | 9.76% |
| 2025-08-12 | 7.58 | 7.39 | -0.12 | -1.60% | 7.31 | 7.60 | 151648 | 11288.95 | 3.81% |
| 2025-08-11 | 7.20 | 7.51 | 0.25 | 3.44% | 7.20 | 7.57 | 195464 | 14618.34 | 4.91% |
| 2025-08-08 | 7.11 | 7.26 | -0.05 | -0.68% | 6.78 | 7.27 | 222458 | 15841.56 | 5.59% |
| 2025-08-07 | 7.10 | 7.31 | 0.21 | 2.96% | 7.10 | 7.39 | 238435 | 17385.63 | 5.99% |
| 2025-08-06 | 6.87 | 7.10 | 0.20 | 2.90% | 6.78 | 7.12 | 165042 | 11543.86 | 4.15% |
| 2025-08-05 | 6.82 | 6.90 | 0.12 | 1.77% | 6.79 | 6.95 | 115795 | 7964.69 | 2.91% |
| 2025-08-04 | 6.93 | 6.78 | -0.18 | -2.59% | 6.71 | 6.93 | 161722 | 10955.74 | 4.07% |
| 2025-08-01 | 6.83 | 6.96 | 0.12 | 1.75% | 6.79 | 6.99 | 114301 | 7908.01 | 2.87% |
| 2025-07-31 | 6.81 | 6.84 | 0.03 | 0.44% | 6.73 | 6.88 | 91676 | 6238.01 | 2.30% |
| 2025-07-30 | 6.81 | 6.81 | -0.05 | -0.73% | 6.75 | 6.92 | 79485 | 5406.78 | 2.00% |
| 2025-07-29 | 6.83 | 6.86 | 0.00 | 0.00% | 6.73 | 7.05 | 131871 | 9063.17 | 3.31% |
| 2025-07-28 | 6.80 | 6.86 | 0.02 | 0.29% | 6.72 | 6.89 | 116733 | 7953.52 | 2.93% |
| 2025-07-25 | 6.59 | 6.84 | 0.28 | 4.27% | 6.54 | 6.91 | 223676 | 15129.82 | 5.62% |
| 2025-07-24 | 6.49 | 6.56 | 0.05 | 0.77% | 6.45 | 6.59 | 74246 | 4844.52 | 1.87% |
| 2025-07-23 | 6.48 | 6.51 | 0.03 | 0.46% | 6.46 | 6.62 | 106800 | 6966.99 | 2.68% |
| 2025-07-22 | 6.44 | 6.48 | 0.05 | 0.78% | 6.41 | 6.62 | 136154 | 8868.52 | 3.42% |
| 2025-07-21 | 6.34 | 6.43 | 0.14 | 2.23% | 6.28 | 6.47 | 102415 | 6534.00 | 2.57% |
| 2025-07-18 | 6.46 | 6.29 | -0.17 | -2.63% | 6.27 | 6.51 | 121050 | 7658.93 | 3.04% |
| 2025-07-17 | 6.37 | 6.46 | 0.07 | 1.10% | 6.28 | 6.49 | 132800 | 8466.02 | 3.34% |
| 2025-07-16 | 6.40 | 6.39 | -0.01 | -0.16% | 6.35 | 6.49 | 91372 | 5859.88 | 2.30% |
| 2025-07-15 | 6.36 | 6.40 | -0.06 | -0.93% | 6.22 | 6.46 | 132340 | 8379.95 | 3.33% |
| 2025-07-14 | 6.20 | 6.46 | 0.23 | 3.69% | 6.20 | 6.49 | 216552 | 13871.77 | 5.44% |
| 2025-07-11 | 6.23 | 6.23 | 0.04 | 0.65% | 6.10 | 6.26 | 213843 | 13213.00 | 5.38% |
| 2025-07-10 | 5.91 | 6.19 | 0.30 | 5.09% | 5.89 | 6.28 | 300048 | 18347.91 | 7.54% |
| 2025-07-09 | 5.91 | 5.89 | -0.02 | -0.34% | 5.88 | 5.96 | 103276 | 6121.10 | 2.60% |
| 2025-07-08 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 5.96 | 95984 | 5671.13 | 2.41% |
| 2025-07-07 | 5.82 | 5.95 | 0.08 | 1.36% | 5.82 | 5.98 | 126983 | 7537.03 | 3.19% |
| 2025-07-04 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 91756 | 5401.19 | 2.31% |
| 2025-07-03 | 5.94 | 5.91 | -0.02 | -0.34% | 5.88 | 5.95 | 82796 | 4886.80 | 2.08% |
| 2025-07-02 | 5.90 | 5.93 | 0.07 | 1.19% | 5.87 | 5.94 | 156308 | 9238.33 | 3.93% |
| 2025-07-01 | 5.86 | 5.86 | 0.00 | 0.00% | 5.78 | 5.88 | 105676 | 6172.58 | 2.66% |
| 2025-06-30 | 5.84 | 5.86 | 0.02 | 0.34% | 5.83 | 5.94 | 122218 | 7160.86 | 3.07% |
| 2025-06-27 | 5.81 | 5.84 | 0.04 | 0.69% | 5.79 | 5.85 | 118983 | 6921.33 | 2.99% |
| 2025-06-26 | 5.93 | 5.80 | -0.10 | -1.69% | 5.77 | 5.94 | 205710 | 11978.22 | 5.17% |
| 2025-06-25 | 5.90 | 5.90 | -0.02 | -0.34% | 5.80 | 5.94 | 222702 | 13063.66 | 5.60% |
| 2025-06-24 | 6.00 | 5.92 | -0.36 | -5.73% | 5.90 | 6.10 | 387615 | 23132.29 | 9.74% |
| 2025-06-23 | 6.17 | 6.28 | 0.26 | 4.32% | 6.13 | 6.56 | 412781 | 25880.61 | 10.38% |
| 2025-06-20 | 5.90 | 6.02 | 0.06 | 1.01% | 5.72 | 6.49 | 364693 | 22243.69 | 9.17% |
| 2025-06-19 | 6.30 | 5.96 | -0.50 | -7.74% | 5.86 | 6.31 | 436036 | 26259.87 | 10.96% |
| 2025-06-18 | 6.90 | 6.46 | -0.43 | -6.24% | 6.30 | 6.90 | 708608 | 46197.09 | 17.81% |
| 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% |
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。
