| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 5.05 | 4.87 | -0.16 | -3.18% | 4.85 | 5.05 | 55264 | 2723.93 | 1.39% |
| 2025-02-17 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.04 | 54592 | 2732.56 | 1.37% |
| 2025-02-14 | 4.97 | 4.94 | -0.01 | -0.20% | 4.92 | 4.97 | 39972 | 1977.18 | 1.00% |
| 2025-02-13 | 5.03 | 4.95 | -0.06 | -1.20% | 4.94 | 5.03 | 39914 | 1986.83 | 1.00% |
| 2025-02-12 | 5.04 | 5.01 | -0.01 | -0.20% | 4.97 | 5.04 | 46277 | 2313.93 | 1.16% |
| 2025-02-11 | 5.05 | 5.02 | -0.02 | -0.40% | 5.01 | 5.10 | 53877 | 2712.23 | 1.35% |
| 2025-02-10 | 4.99 | 5.04 | 0.08 | 1.61% | 4.98 | 5.04 | 50210 | 2517.12 | 1.26% |
| 2025-02-07 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 5.02 | 67357 | 3358.28 | 1.69% |
| 2025-02-06 | 4.86 | 4.95 | 0.07 | 1.43% | 4.85 | 4.95 | 62788 | 3084.61 | 1.58% |
| 2025-02-05 | 4.94 | 4.88 | -0.02 | -0.41% | 4.86 | 4.98 | 59441 | 2913.29 | 1.49% |
| 2025-01-27 | 4.84 | 4.90 | 0.07 | 1.45% | 4.84 | 4.97 | 62270 | 3064.40 | 1.57% |
| 2025-01-24 | 4.86 | 4.83 | -0.03 | -0.62% | 4.77 | 4.88 | 58985 | 2838.68 | 1.48% |
| 2025-01-23 | 4.84 | 4.86 | 0.06 | 1.25% | 4.84 | 4.91 | 66909 | 3262.19 | 1.68% |
| 2025-01-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.76 | 4.86 | 40730 | 1950.26 | 1.02% |
| 2025-01-21 | 4.95 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 56252 | 2735.75 | 1.41% |
| 2025-01-20 | 4.88 | 4.93 | 0.10 | 2.07% | 4.81 | 4.95 | 59455 | 2910.26 | 1.49% |
| 2025-01-17 | 4.82 | 4.83 | -0.02 | -0.41% | 4.77 | 4.86 | 49943 | 2409.81 | 1.26% |
| 2025-01-16 | 4.83 | 4.85 | 0.04 | 0.83% | 4.79 | 4.89 | 53525 | 2591.31 | 1.35% |
| 2025-01-15 | 4.79 | 4.81 | 0.02 | 0.42% | 4.74 | 4.83 | 54191 | 2597.40 | 1.36% |
| 2025-01-14 | 4.59 | 4.79 | 0.20 | 4.36% | 4.59 | 4.79 | 86633 | 4087.64 | 2.18% |
| 2025-01-13 | 4.65 | 4.59 | -0.07 | -1.50% | 4.48 | 4.65 | 69212 | 3153.75 | 1.74% |
| 2025-01-10 | 4.72 | 4.66 | -0.04 | -0.85% | 4.64 | 4.74 | 61511 | 2888.15 | 1.55% |
| 2025-01-09 | 4.71 | 4.70 | -0.01 | -0.21% | 4.66 | 4.75 | 41466 | 1950.54 | 1.04% |
| 2025-01-08 | 4.68 | 4.71 | 0.01 | 0.21% | 4.57 | 4.74 | 48051 | 2244.78 | 1.21% |
| 2025-01-07 | 4.62 | 4.70 | 0.10 | 2.17% | 4.58 | 4.71 | 43489 | 2019.93 | 1.09% |
| 2025-01-06 | 4.62 | 4.60 | -0.01 | -0.22% | 4.42 | 4.65 | 54878 | 2505.07 | 1.38% |
| 2025-01-03 | 4.83 | 4.61 | -0.17 | -3.56% | 4.60 | 4.85 | 75473 | 3534.81 | 1.90% |
| 2025-01-02 | 4.82 | 4.78 | -0.03 | -0.62% | 4.74 | 4.94 | 80018 | 3877.20 | 2.01% |
| 2024-12-31 | 4.87 | 4.81 | -0.05 | -1.03% | 4.80 | 4.92 | 64082 | 3108.35 | 1.61% |
| 2024-12-30 | 4.96 | 4.86 | -0.12 | -2.41% | 4.80 | 4.97 | 61559 | 2989.06 | 1.55% |
| 2024-12-27 | 4.86 | 4.98 | 0.14 | 2.89% | 4.86 | 5.00 | 63890 | 3165.60 | 1.61% |
| 2024-12-26 | 4.84 | 4.84 | 0.01 | 0.21% | 4.83 | 4.93 | 59636 | 2904.06 | 1.50% |
| 2024-12-25 | 4.94 | 4.83 | -0.11 | -2.23% | 4.75 | 4.94 | 77697 | 3742.76 | 1.95% |
| 2024-12-24 | 4.92 | 4.94 | 0.06 | 1.23% | 4.83 | 4.96 | 72189 | 3539.83 | 1.81% |
| 2024-12-23 | 5.19 | 4.88 | -0.31 | -5.97% | 4.86 | 5.22 | 150327 | 7492.42 | 3.78% |
| 2024-12-20 | 5.23 | 5.19 | -0.02 | -0.38% | 5.17 | 5.29 | 117277 | 6116.63 | 2.95% |
| 2024-12-19 | 5.21 | 5.21 | -0.05 | -0.95% | 5.10 | 5.31 | 125614 | 6517.51 | 3.16% |
| 2024-12-18 | 5.33 | 5.26 | -0.07 | -1.31% | 5.16 | 5.41 | 145126 | 7681.05 | 3.65% |
| 2024-12-17 | 5.67 | 5.33 | -0.35 | -6.16% | 5.30 | 5.72 | 198745 | 10800.71 | 5.00% |
| 2024-12-16 | 6.10 | 5.68 | -0.33 | -5.49% | 5.64 | 6.11 | 310305 | 17922.72 | 7.80% |
| 2024-12-13 | 5.96 | 6.01 | 0.03 | 0.50% | 5.90 | 6.14 | 169803 | 10207.83 | 4.27% |
| 2024-12-12 | 5.78 | 5.98 | 0.20 | 3.46% | 5.75 | 6.02 | 165589 | 9763.52 | 4.16% |
| 2024-12-11 | 5.65 | 5.78 | 0.12 | 2.12% | 5.62 | 5.81 | 98906 | 5698.95 | 2.49% |
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。
