| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.56 | 6.30 | -0.22 | -3.37% | 6.25 | 6.65 | 160546 | 10289.47 | 7.18% |
| 2025-12-11 | 6.81 | 6.52 | -0.30 | -4.40% | 6.50 | 6.81 | 146225 | 9694.16 | 6.54% |
| 2025-12-10 | 7.00 | 6.82 | -0.21 | -2.99% | 6.77 | 7.07 | 128882 | 8896.77 | 5.77% |
| 2025-12-09 | 7.16 | 7.03 | -0.08 | -1.13% | 7.02 | 7.16 | 88224 | 6239.55 | 3.95% |
| 2025-12-08 | 7.10 | 7.11 | 0.06 | 0.85% | 7.04 | 7.17 | 105276 | 7482.44 | 4.71% |
| 2025-12-05 | 6.97 | 7.05 | 0.09 | 1.29% | 6.80 | 7.07 | 125091 | 8739.43 | 5.60% |
| 2025-12-04 | 7.11 | 6.96 | -0.14 | -1.97% | 6.95 | 7.28 | 119539 | 8437.96 | 5.35% |
| 2025-12-03 | 7.21 | 7.10 | -0.12 | -1.66% | 6.99 | 7.28 | 133083 | 9417.88 | 5.95% |
| 2025-12-02 | 7.18 | 7.22 | 0.03 | 0.42% | 7.05 | 7.22 | 134993 | 9636.45 | 6.04% |
| 2025-12-01 | 7.27 | 7.19 | -0.10 | -1.37% | 7.15 | 7.31 | 145067 | 10484.28 | 6.49% |
| 2025-11-28 | 6.97 | 7.29 | 0.33 | 4.74% | 6.97 | 7.31 | 215936 | 15594.46 | 9.66% |
| 2025-11-27 | 6.92 | 6.96 | 0.05 | 0.72% | 6.87 | 7.02 | 129138 | 8996.80 | 5.78% |
| 2025-11-26 | 7.15 | 6.91 | -0.24 | -3.36% | 6.89 | 7.25 | 197485 | 13929.04 | 8.84% |
| 2025-11-25 | 6.97 | 7.15 | 0.34 | 4.99% | 6.82 | 7.28 | 232115 | 16525.54 | 10.38% |
| 2025-11-24 | 6.70 | 6.81 | 0.25 | 3.81% | 6.56 | 7.08 | 238612 | 16124.09 | 10.68% |
| 2025-11-21 | 6.96 | 6.56 | -0.65 | -9.02% | 6.55 | 7.14 | 278668 | 18861.12 | 12.47% |
| 2025-11-20 | 7.17 | 7.21 | 0.05 | 0.70% | 7.11 | 7.33 | 227172 | 16337.78 | 10.16% |
| 2025-11-19 | 7.34 | 7.16 | -0.18 | -2.45% | 7.06 | 7.34 | 203035 | 14541.79 | 9.08% |
| 2025-11-18 | 7.50 | 7.34 | -0.25 | -3.29% | 7.24 | 7.58 | 284464 | 20839.16 | 12.73% |
| 2025-11-17 | 7.25 | 7.59 | 0.33 | 4.55% | 7.20 | 7.65 | 414272 | 30775.96 | 18.53% |
| 2025-11-14 | 6.99 | 7.26 | 0.27 | 3.86% | 6.97 | 7.45 | 448629 | 32507.92 | 20.07% |
| 2025-11-13 | 6.85 | 6.99 | 0.16 | 2.34% | 6.81 | 7.08 | 283714 | 19765.14 | 12.69% |
| 2025-11-12 | 7.01 | 6.83 | -0.25 | -3.53% | 6.81 | 7.06 | 365072 | 25138.33 | 16.33% |
| 2025-11-11 | 7.22 | 7.08 | -0.19 | -2.61% | 7.03 | 7.27 | 421886 | 30059.12 | 18.88% |
| 2025-11-10 | 7.08 | 7.27 | -0.12 | -1.62% | 6.96 | 7.32 | 666371 | 47489.14 | 29.81% |
| 2025-11-07 | 8.00 | 7.39 | -0.82 | -9.99% | 7.39 | 8.06 | 1039299 | 78325.81 | 46.50% |
| 2025-11-06 | 8.21 | 8.21 | 0.75 | 10.05% | 8.21 | 8.21 | 91742 | 7532.02 | 4.10% |
| 2025-11-05 | 6.59 | 7.46 | 0.68 | 10.03% | 6.59 | 7.46 | 586370 | 42624.73 | 26.23% |
| 2025-11-04 | 7.20 | 6.78 | -0.04 | -0.59% | 6.66 | 7.37 | 521919 | 35878.96 | 23.35% |
| 2025-11-03 | 6.58 | 6.82 | 0.36 | 5.57% | 6.53 | 7.11 | 692751 | 47630.52 | 30.99% |
| 2025-10-31 | 6.30 | 6.46 | 0.17 | 2.70% | 6.30 | 6.68 | 197073 | 12762.08 | 8.82% |
| 2025-10-30 | 6.43 | 6.29 | -0.11 | -1.72% | 6.28 | 6.46 | 88640 | 5609.95 | 3.97% |
| 2025-10-29 | 6.45 | 6.40 | -0.01 | -0.16% | 6.29 | 6.51 | 114542 | 7321.34 | 5.12% |
| 2025-10-28 | 6.39 | 6.41 | 0.02 | 0.31% | 6.33 | 6.47 | 98476 | 6311.46 | 4.41% |
| 2025-10-27 | 6.57 | 6.39 | -0.24 | -3.62% | 6.29 | 6.57 | 145337 | 9331.40 | 6.50% |
| 2025-10-24 | 6.44 | 6.63 | 0.18 | 2.79% | 6.44 | 6.67 | 156120 | 10216.73 | 6.98% |
| 2025-10-23 | 6.45 | 6.45 | 0.00 | 0.00% | 6.37 | 6.54 | 78646 | 5054.07 | 3.52% |
| 2025-10-22 | 6.38 | 6.45 | 0.03 | 0.47% | 6.34 | 6.49 | 89054 | 5707.16 | 3.98% |
| 2025-10-21 | 6.24 | 6.42 | 0.19 | 3.05% | 6.17 | 6.50 | 168492 | 10655.00 | 7.54% |
| 2025-10-20 | 6.13 | 6.23 | 0.24 | 4.01% | 5.99 | 6.28 | 139516 | 8550.39 | 6.24% |
| 2025-10-17 | 6.26 | 5.99 | -0.29 | -4.62% | 5.99 | 6.55 | 165267 | 10131.98 | 7.39% |
| 2025-10-16 | 6.03 | 6.28 | 0.25 | 4.15% | 5.89 | 6.35 | 214023 | 13174.58 | 9.58% |
| 2025-10-15 | 6.04 | 6.03 | -0.02 | -0.33% | 5.98 | 6.10 | 65592 | 3958.54 | 2.93% |
| 2025-10-14 | 6.07 | 6.05 | -0.01 | -0.17% | 5.98 | 6.14 | 90840 | 5498.60 | 4.06% |
| 2025-10-13 | 5.80 | 6.06 | -0.06 | -0.98% | 5.70 | 6.10 | 111753 | 6681.52 | 5.00% |
| 2025-10-10 | 6.21 | 6.12 | -0.10 | -1.61% | 6.05 | 6.28 | 146133 | 9001.14 | 6.54% |
| 2025-10-09 | 5.88 | 6.22 | 0.38 | 6.51% | 5.79 | 6.25 | 223594 | 13543.49 | 10.00% |
| 2025-09-30 | 5.92 | 5.84 | -0.06 | -1.02% | 5.80 | 5.97 | 67604 | 3969.04 | 3.02% |
| 2025-09-29 | 5.76 | 5.90 | 0.19 | 3.33% | 5.64 | 5.91 | 113091 | 6605.19 | 5.06% |
| 2025-09-26 | 5.71 | 5.71 | -0.01 | -0.17% | 5.59 | 5.79 | 61330 | 3511.87 | 2.74% |
| 2025-09-25 | 5.78 | 5.72 | -0.06 | -1.04% | 5.66 | 5.84 | 63327 | 3643.12 | 2.83% |
| 2025-09-24 | 5.58 | 5.78 | 0.19 | 3.40% | 5.54 | 5.78 | 105894 | 6041.99 | 4.74% |
| 2025-09-23 | 5.64 | 5.59 | -0.08 | -1.41% | 5.38 | 5.69 | 118933 | 6556.38 | 5.32% |
| 2025-09-22 | 5.74 | 5.67 | -0.07 | -1.22% | 5.58 | 5.76 | 67262 | 3797.28 | 3.01% |
| 2025-09-19 | 5.81 | 5.74 | -0.06 | -1.03% | 5.63 | 5.81 | 99367 | 5680.19 | 4.45% |
| 2025-09-18 | 6.02 | 5.80 | -0.20 | -3.33% | 5.72 | 6.02 | 144043 | 8453.38 | 6.44% |
| 2025-09-17 | 6.08 | 6.00 | -0.04 | -0.66% | 5.98 | 6.08 | 71423 | 4300.98 | 3.20% |
| 2025-09-16 | 6.02 | 6.04 | 0.04 | 0.67% | 5.95 | 6.06 | 69238 | 4166.91 | 3.10% |
| 2025-09-15 | 6.01 | 6.00 | -0.05 | -0.83% | 5.94 | 6.05 | 68374 | 4096.49 | 3.06% |
| 2025-09-12 | 6.10 | 6.05 | -0.01 | -0.17% | 5.98 | 6.11 | 68125 | 4123.13 | 3.05% |
| 2025-09-11 | 6.09 | 6.06 | -0.03 | -0.49% | 5.92 | 6.12 | 90702 | 5460.38 | 4.06% |
| 2025-09-10 | 6.23 | 6.09 | -0.11 | -1.77% | 6.04 | 6.45 | 151251 | 9292.66 | 6.77% |
| 2025-09-09 | 6.03 | 6.20 | 0.17 | 2.82% | 5.97 | 6.23 | 143265 | 8729.79 | 6.41% |
| 2025-09-08 | 5.97 | 6.03 | 0.10 | 1.69% | 5.86 | 6.04 | 99167 | 5926.96 | 4.44% |
| 2025-09-05 | 5.93 | 5.93 | 0.00 | 0.00% | 5.80 | 6.00 | 149210 | 8796.76 | 6.68% |
| 2025-09-04 | 5.81 | 5.93 | 0.12 | 2.07% | 5.80 | 6.04 | 117541 | 6993.41 | 5.26% |
| 2025-09-03 | 5.93 | 5.81 | -0.12 | -2.02% | 5.77 | 6.05 | 106894 | 6319.07 | 4.78% |
| 2025-09-02 | 5.90 | 5.93 | 0.00 | 0.00% | 5.76 | 6.02 | 132585 | 7806.58 | 5.93% |
| 2025-09-01 | 5.81 | 5.93 | 0.08 | 1.37% | 5.76 | 6.04 | 118219 | 7005.57 | 5.29% |
| 2025-08-29 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.96 | 96757 | 5682.47 | 4.33% |
| 2025-08-28 | 6.07 | 5.91 | -0.16 | -2.64% | 5.62 | 6.27 | 185974 | 11002.25 | 8.32% |
| 2025-08-27 | 6.47 | 6.07 | -0.39 | -6.04% | 6.07 | 6.52 | 133510 | 8366.19 | 5.97% |
| 2025-08-26 | 6.37 | 6.46 | 0.09 | 1.41% | 6.27 | 6.53 | 96573 | 6220.08 | 4.32% |
| 2025-08-25 | 6.53 | 6.37 | -0.11 | -1.70% | 6.35 | 6.55 | 97241 | 6233.88 | 4.35% |
| 2025-08-22 | 6.52 | 6.48 | -0.03 | -0.46% | 6.38 | 6.58 | 89126 | 5769.26 | 3.99% |
| 2025-08-21 | 6.51 | 6.51 | 0.03 | 0.46% | 6.44 | 6.57 | 73684 | 4797.07 | 3.30% |
| 2025-08-20 | 6.46 | 6.48 | 0.03 | 0.47% | 6.36 | 6.49 | 58450 | 3752.22 | 2.62% |
| 2025-08-19 | 6.33 | 6.45 | 0.12 | 1.90% | 6.26 | 6.50 | 90449 | 5795.96 | 4.05% |
| 2025-08-18 | 6.34 | 6.33 | 0.05 | 0.80% | 6.28 | 6.45 | 96999 | 6161.59 | 4.34% |
| 2025-08-15 | 6.30 | 6.28 | -0.03 | -0.48% | 6.26 | 6.38 | 77178 | 4880.65 | 3.45% |
恒大高新(002591)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。
