| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.10 | 8.49 | 0.57 | 7.20% | 8.01 | 8.71 | 757914 | 64917.26 | 19.05% |
| 2025-10-09 | 7.25 | 7.92 | 0.72 | 10.00% | 7.25 | 7.92 | 138386 | 10818.17 | 3.48% |
| 2025-09-30 | 7.37 | 7.20 | -0.11 | -1.50% | 7.17 | 7.37 | 84356 | 6136.05 | 2.12% |
| 2025-09-29 | 7.54 | 7.31 | -0.11 | -1.48% | 7.12 | 7.54 | 122616 | 8908.49 | 3.08% |
| 2025-09-26 | 7.26 | 7.42 | 0.12 | 1.64% | 7.21 | 7.94 | 177628 | 13391.28 | 4.46% |
| 2025-09-25 | 7.48 | 7.30 | -0.24 | -3.18% | 7.26 | 7.52 | 106263 | 7813.18 | 2.67% |
| 2025-09-24 | 7.50 | 7.54 | 0.01 | 0.13% | 7.45 | 7.58 | 65265 | 4911.64 | 1.64% |
| 2025-09-23 | 7.74 | 7.53 | -0.23 | -2.96% | 7.32 | 7.80 | 117065 | 8753.87 | 2.94% |
| 2025-09-22 | 7.60 | 7.76 | 0.14 | 1.84% | 7.60 | 7.91 | 112832 | 8763.64 | 2.84% |
| 2025-09-19 | 7.64 | 7.62 | 0.02 | 0.26% | 7.55 | 7.79 | 85368 | 6536.30 | 2.15% |
| 2025-09-18 | 7.95 | 7.60 | -0.35 | -4.40% | 7.53 | 7.98 | 131299 | 10190.70 | 3.30% |
| 2025-09-17 | 7.97 | 7.95 | -0.06 | -0.75% | 7.91 | 8.09 | 89072 | 7105.38 | 2.24% |
| 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% |
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。
