| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.49 | 6.31 | -0.18 | -2.77% | 6.28 | 6.55 | 82048 | 5232.20 | 3.67% |
| 2025-08-13 | 6.64 | 6.49 | -0.12 | -1.82% | 6.47 | 6.71 | 94701 | 6208.95 | 4.24% |
| 2025-08-12 | 6.62 | 6.61 | -0.01 | -0.15% | 6.56 | 6.66 | 76485 | 5056.76 | 3.42% |
| 2025-08-11 | 6.53 | 6.62 | 0.10 | 1.53% | 6.48 | 6.64 | 88482 | 5828.97 | 3.96% |
| 2025-08-08 | 6.46 | 6.52 | 0.01 | 0.15% | 6.41 | 6.55 | 79579 | 5152.22 | 3.56% |
| 2025-08-07 | 6.55 | 6.51 | -0.05 | -0.76% | 6.46 | 6.61 | 63709 | 4151.38 | 2.85% |
| 2025-08-06 | 6.54 | 6.56 | 0.02 | 0.31% | 6.51 | 6.61 | 71296 | 4678.12 | 3.19% |
| 2025-08-05 | 6.40 | 6.54 | 0.14 | 2.19% | 6.40 | 6.61 | 104902 | 6865.69 | 4.69% |
| 2025-08-04 | 6.32 | 6.40 | 0.06 | 0.95% | 6.28 | 6.41 | 75507 | 4807.27 | 3.38% |
| 2025-08-01 | 6.27 | 6.34 | 0.08 | 1.28% | 6.24 | 6.38 | 79067 | 5002.05 | 3.54% |
| 2025-07-31 | 6.32 | 6.26 | -0.07 | -1.11% | 6.21 | 6.39 | 85436 | 5370.80 | 3.82% |
| 2025-07-30 | 6.45 | 6.33 | -0.15 | -2.31% | 6.23 | 6.54 | 101935 | 6446.69 | 4.56% |
| 2025-07-29 | 6.53 | 6.48 | -0.01 | -0.15% | 6.36 | 6.57 | 109908 | 7079.35 | 4.92% |
| 2025-07-28 | 6.38 | 6.49 | 0.11 | 1.72% | 6.36 | 6.59 | 133959 | 8682.05 | 5.99% |
| 2025-07-25 | 6.25 | 6.38 | 0.14 | 2.24% | 6.19 | 6.49 | 132444 | 8393.73 | 5.93% |
| 2025-07-24 | 6.30 | 6.24 | -0.02 | -0.32% | 6.18 | 6.30 | 87156 | 5436.09 | 3.90% |
| 2025-07-23 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.34 | 121491 | 7572.17 | 5.44% |
| 2025-07-22 | 6.22 | 6.21 | -0.04 | -0.64% | 6.17 | 6.31 | 95409 | 5923.36 | 4.27% |
| 2025-07-21 | 6.05 | 6.25 | 0.23 | 3.82% | 6.00 | 6.28 | 139877 | 8610.47 | 6.26% |
| 2025-07-18 | 5.96 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 82549 | 4934.53 | 3.69% |
| 2025-07-17 | 5.94 | 5.93 | -0.02 | -0.34% | 5.89 | 6.01 | 72217 | 4292.32 | 3.23% |
| 2025-07-16 | 5.87 | 5.95 | 0.07 | 1.19% | 5.84 | 6.05 | 105113 | 6245.20 | 4.70% |
| 2025-07-15 | 6.13 | 5.88 | -0.31 | -5.01% | 5.74 | 6.14 | 158729 | 9338.57 | 7.10% |
| 2025-07-14 | 6.05 | 6.19 | 0.11 | 1.81% | 6.05 | 6.20 | 108766 | 6688.69 | 4.87% |
| 2025-07-11 | 6.12 | 6.08 | -0.03 | -0.49% | 5.95 | 6.12 | 73810 | 4459.23 | 3.30% |
| 2025-07-10 | 6.07 | 6.11 | 0.06 | 0.99% | 6.00 | 6.16 | 93024 | 5661.81 | 4.16% |
| 2025-07-09 | 6.10 | 6.05 | -0.03 | -0.49% | 5.98 | 6.19 | 118774 | 7210.81 | 5.31% |
| 2025-07-08 | 6.04 | 6.08 | 0.05 | 0.83% | 6.00 | 6.09 | 90161 | 5459.85 | 4.03% |
| 2025-07-07 | 5.96 | 6.03 | 0.07 | 1.17% | 5.87 | 6.05 | 83640 | 5010.70 | 3.74% |
| 2025-07-04 | 6.07 | 5.96 | -0.11 | -1.81% | 5.95 | 6.10 | 77727 | 4669.03 | 3.48% |
| 2025-07-03 | 6.11 | 6.07 | -0.02 | -0.33% | 6.03 | 6.15 | 64722 | 3930.89 | 2.90% |
| 2025-07-02 | 6.05 | 6.09 | 0.04 | 0.66% | 5.99 | 6.11 | 130174 | 7902.55 | 5.82% |
| 2025-07-01 | 6.13 | 6.05 | -0.05 | -0.82% | 5.92 | 6.13 | 127531 | 7683.29 | 5.71% |
| 2025-06-30 | 6.08 | 6.10 | 0.09 | 1.50% | 5.97 | 6.12 | 141582 | 8601.07 | 6.33% |
| 2025-06-27 | 5.99 | 6.01 | -0.01 | -0.17% | 5.93 | 6.08 | 106815 | 6405.98 | 4.78% |
| 2025-06-26 | 5.92 | 6.02 | 0.11 | 1.86% | 5.81 | 6.07 | 150824 | 8996.11 | 6.75% |
| 2025-06-25 | 5.94 | 5.91 | 0.00 | 0.00% | 5.83 | 5.96 | 116760 | 6868.56 | 5.22% |
| 2025-06-24 | 5.70 | 5.91 | 0.28 | 4.97% | 5.65 | 5.93 | 143554 | 8401.95 | 6.42% |
| 2025-06-23 | 5.40 | 5.63 | 0.16 | 2.93% | 5.36 | 5.67 | 108546 | 6034.66 | 4.86% |
| 2025-06-20 | 5.47 | 5.47 | 0.00 | 0.00% | 5.43 | 5.58 | 77595 | 4267.36 | 3.47% |
| 2025-06-19 | 5.61 | 5.47 | -0.14 | -2.50% | 5.44 | 5.64 | 92559 | 5114.80 | 4.14% |
| 2025-06-18 | 5.70 | 5.61 | -0.10 | -1.75% | 5.59 | 5.75 | 81996 | 4621.81 | 3.67% |
| 2025-06-17 | 5.77 | 5.71 | -0.06 | -1.04% | 5.70 | 5.86 | 60865 | 3497.75 | 2.72% |
| 2025-06-16 | 5.64 | 5.77 | 0.12 | 2.12% | 5.64 | 5.85 | 94885 | 5468.56 | 4.25% |
| 2025-06-13 | 5.79 | 5.65 | -0.13 | -2.25% | 5.62 | 5.81 | 83609 | 4753.56 | 3.74% |
| 2025-06-12 | 5.77 | 5.78 | -0.03 | -0.52% | 5.71 | 5.85 | 80573 | 4657.36 | 3.60% |
| 2025-06-11 | 5.72 | 5.81 | 0.09 | 1.57% | 5.72 | 5.93 | 124259 | 7251.00 | 5.56% |
| 2025-06-10 | 5.79 | 5.72 | -0.07 | -1.21% | 5.65 | 6.00 | 172263 | 10038.21 | 7.71% |
| 2025-06-09 | 5.75 | 5.79 | 0.02 | 0.35% | 5.66 | 5.80 | 90861 | 5227.94 | 4.07% |
| 2025-06-06 | 5.66 | 5.77 | 0.11 | 1.94% | 5.63 | 5.77 | 84796 | 4854.07 | 3.79% |
| 2025-06-05 | 5.78 | 5.66 | -0.06 | -1.05% | 5.61 | 5.87 | 77967 | 4461.09 | 3.49% |
| 2025-06-04 | 5.69 | 5.72 | 0.07 | 1.24% | 5.64 | 5.74 | 69374 | 3957.68 | 3.10% |
| 2025-06-03 | 5.52 | 5.65 | 0.08 | 1.44% | 5.49 | 5.73 | 89827 | 5071.32 | 4.02% |
| 2025-05-30 | 5.73 | 5.57 | -0.16 | -2.79% | 5.56 | 5.75 | 81767 | 4591.11 | 3.66% |
| 2025-05-29 | 5.63 | 5.73 | 0.12 | 2.14% | 5.55 | 5.77 | 84363 | 4799.32 | 3.77% |
| 2025-05-28 | 5.60 | 5.61 | -0.03 | -0.53% | 5.54 | 5.70 | 64983 | 3638.96 | 2.91% |
| 2025-05-27 | 5.60 | 5.64 | 0.05 | 0.89% | 5.54 | 5.70 | 88102 | 4953.40 | 3.94% |
| 2025-05-26 | 5.51 | 5.59 | 0.08 | 1.45% | 5.43 | 5.62 | 65595 | 3654.53 | 2.93% |
| 2025-05-23 | 5.59 | 5.51 | -0.08 | -1.43% | 5.51 | 5.64 | 81754 | 4558.05 | 3.66% |
| 2025-05-22 | 5.62 | 5.59 | -0.07 | -1.24% | 5.54 | 5.76 | 75027 | 4223.73 | 3.36% |
| 2025-05-21 | 5.76 | 5.66 | -0.07 | -1.22% | 5.61 | 5.79 | 73302 | 4160.76 | 3.28% |
| 2025-05-20 | 5.71 | 5.73 | 0.02 | 0.35% | 5.66 | 5.81 | 81476 | 4656.85 | 3.65% |
| 2025-05-19 | 5.59 | 5.71 | 0.07 | 1.24% | 5.57 | 5.78 | 97660 | 5535.00 | 4.37% |
| 2025-05-16 | 5.51 | 5.64 | 0.04 | 0.71% | 5.48 | 5.65 | 78367 | 4395.29 | 3.51% |
| 2025-05-15 | 5.57 | 5.60 | 0.02 | 0.36% | 5.50 | 5.62 | 92115 | 5126.53 | 4.12% |
| 2025-05-14 | 5.61 | 5.58 | -0.05 | -0.89% | 5.52 | 5.67 | 65530 | 3653.99 | 2.93% |
| 2025-05-13 | 5.68 | 5.63 | 0.03 | 0.54% | 5.58 | 5.76 | 99123 | 5597.56 | 4.43% |
| 2025-05-12 | 5.68 | 5.60 | 0.02 | 0.36% | 5.60 | 5.78 | 125841 | 7133.50 | 5.63% |
| 2025-05-09 | 5.52 | 5.58 | 0.06 | 1.09% | 5.46 | 5.69 | 131606 | 7318.16 | 5.89% |
| 2025-05-08 | 5.47 | 5.52 | 0.05 | 0.91% | 5.45 | 5.55 | 102320 | 5636.71 | 4.58% |
| 2025-05-07 | 5.58 | 5.47 | -0.09 | -1.62% | 5.41 | 5.62 | 150573 | 8263.27 | 6.74% |
| 2025-05-06 | 5.37 | 5.56 | 0.31 | 5.90% | 5.30 | 5.58 | 199979 | 11012.68 | 8.95% |
| 2025-04-30 | 5.18 | 5.25 | 0.09 | 1.74% | 5.16 | 5.34 | 134932 | 7113.32 | 6.04% |
| 2025-04-29 | 4.91 | 5.16 | 0.21 | 4.24% | 4.88 | 5.19 | 146233 | 7473.89 | 6.54% |
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。
