| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.88 | 7.06 | 0.21 | 3.07% | 6.88 | 7.16 | 126362 | 8909.80 | 5.65% |
| 2026-03-24 | 6.50 | 6.85 | 0.50 | 7.87% | 6.36 | 6.88 | 188734 | 12591.08 | 8.44% |
| 2026-03-23 | 6.62 | 6.35 | -0.40 | -5.93% | 6.25 | 6.74 | 186068 | 12047.08 | 8.32% |
| 2026-03-20 | 7.18 | 6.75 | -0.38 | -5.33% | 6.68 | 7.19 | 139488 | 9577.53 | 6.24% |
| 2026-03-19 | 7.39 | 7.13 | -0.29 | -3.91% | 7.07 | 7.42 | 100803 | 7261.57 | 4.51% |
| 2026-03-18 | 7.32 | 7.42 | 0.14 | 1.92% | 7.19 | 7.42 | 82353 | 6017.16 | 3.68% |
| 2026-03-17 | 7.53 | 7.28 | -0.25 | -3.32% | 7.24 | 7.58 | 102395 | 7572.64 | 4.58% |
| 2026-03-16 | 7.51 | 7.53 | 0.02 | 0.27% | 7.45 | 7.66 | 91716 | 6918.69 | 4.10% |
| 2026-03-13 | 7.52 | 7.51 | -0.01 | -0.13% | 7.45 | 7.68 | 98834 | 7483.78 | 4.42% |
| 2026-03-12 | 7.77 | 7.52 | -0.22 | -2.84% | 7.48 | 7.77 | 94970 | 7213.84 | 4.25% |
| 2026-03-11 | 7.86 | 7.74 | -0.11 | -1.40% | 7.70 | 7.90 | 105944 | 8238.78 | 4.74% |
| 2026-03-10 | 7.62 | 7.85 | 0.35 | 4.67% | 7.56 | 8.00 | 192840 | 15079.19 | 8.63% |
| 2026-03-09 | 7.51 | 7.50 | -0.08 | -1.06% | 7.42 | 7.64 | 168856 | 12692.97 | 7.55% |
| 2026-03-06 | 7.30 | 7.58 | 0.23 | 3.13% | 7.28 | 7.61 | 87270 | 6559.06 | 3.90% |
| 2026-03-05 | 7.32 | 7.35 | 0.14 | 1.94% | 7.30 | 7.46 | 91002 | 6715.27 | 4.07% |
| 2026-03-04 | 7.17 | 7.21 | 0.01 | 0.14% | 6.93 | 7.32 | 115662 | 8327.12 | 5.17% |
| 2026-03-03 | 7.59 | 7.20 | -0.39 | -5.14% | 7.18 | 7.69 | 127266 | 9391.51 | 5.69% |
| 2026-03-02 | 7.73 | 7.59 | -0.27 | -3.44% | 7.41 | 7.82 | 160250 | 12181.87 | 7.17% |
| 2026-02-27 | 7.76 | 7.86 | 0.04 | 0.51% | 7.73 | 7.88 | 76359 | 5959.41 | 3.42% |
| 2026-02-26 | 7.87 | 7.82 | -0.04 | -0.51% | 7.76 | 7.92 | 89338 | 6979.04 | 4.00% |
| 2026-02-25 | 7.91 | 7.86 | -0.01 | -0.13% | 7.80 | 7.95 | 97449 | 7656.72 | 4.36% |
| 2026-02-24 | 7.68 | 7.87 | 0.24 | 3.15% | 7.68 | 7.89 | 119131 | 9311.77 | 5.33% |
| 2026-02-13 | 7.57 | 7.63 | 0.08 | 1.06% | 7.53 | 7.73 | 109042 | 8342.63 | 4.88% |
| 2026-02-12 | 7.75 | 7.55 | -0.19 | -2.45% | 7.52 | 7.75 | 125569 | 9569.87 | 5.62% |
| 2026-02-11 | 7.83 | 7.74 | -0.09 | -1.15% | 7.74 | 7.87 | 104989 | 8189.22 | 4.70% |
| 2026-02-10 | 7.98 | 7.83 | -0.10 | -1.26% | 7.82 | 8.03 | 130982 | 10365.59 | 5.86% |
| 2026-02-09 | 7.87 | 7.93 | 0.17 | 2.19% | 7.81 | 7.97 | 183382 | 14480.83 | 8.20% |
| 2026-02-06 | 7.79 | 7.76 | -0.16 | -2.02% | 7.71 | 7.92 | 202113 | 15792.04 | 9.04% |
| 2026-02-05 | 7.80 | 7.92 | 0.13 | 1.67% | 7.77 | 8.27 | 248470 | 19699.60 | 11.12% |
| 2026-02-04 | 7.74 | 7.79 | 0.04 | 0.52% | 7.72 | 7.92 | 157105 | 12256.98 | 7.03% |
| 2026-02-03 | 7.71 | 7.75 | 0.07 | 0.91% | 7.63 | 7.83 | 148803 | 11503.58 | 6.66% |
| 2026-02-02 | 7.70 | 7.68 | -0.08 | -1.03% | 7.51 | 7.88 | 227253 | 17634.42 | 10.17% |
| 2026-01-30 | 7.50 | 7.76 | 0.33 | 4.44% | 7.38 | 7.83 | 257686 | 19685.13 | 11.53% |
| 2026-01-29 | 7.51 | 7.43 | -0.14 | -1.85% | 7.37 | 7.69 | 214669 | 16172.10 | 9.60% |
| 2026-01-28 | 7.71 | 7.57 | -0.17 | -2.20% | 7.54 | 7.83 | 164324 | 12581.41 | 7.35% |
| 2026-01-27 | 7.65 | 7.74 | -0.02 | -0.26% | 7.49 | 7.79 | 173331 | 13208.40 | 7.75% |
| 2026-01-26 | 7.80 | 7.76 | -0.12 | -1.52% | 7.69 | 8.08 | 264472 | 20693.01 | 11.83% |
| 2026-01-23 | 7.77 | 7.88 | 0.12 | 1.55% | 7.68 | 7.92 | 293815 | 22987.86 | 13.15% |
| 2026-01-22 | 7.51 | 7.76 | 0.22 | 2.92% | 7.42 | 7.90 | 392929 | 30132.92 | 17.58% |
| 2026-01-21 | 7.49 | 7.54 | 0.03 | 0.40% | 7.39 | 7.60 | 389719 | 29220.37 | 17.44% |
| 2026-01-20 | 8.11 | 7.51 | -0.23 | -2.97% | 7.41 | 8.36 | 717992 | 54782.33 | 32.12% |
| 2026-01-19 | 7.04 | 7.74 | 0.70 | 9.94% | 6.96 | 7.74 | 181550 | 13695.25 | 8.12% |
| 2026-01-16 | 7.16 | 7.04 | -0.10 | -1.40% | 6.98 | 7.20 | 149192 | 10505.90 | 6.67% |
| 2026-01-15 | 7.30 | 7.14 | -0.15 | -2.06% | 7.06 | 7.30 | 205139 | 14670.94 | 9.18% |
| 2026-01-14 | 7.23 | 7.29 | 0.05 | 0.69% | 7.08 | 7.32 | 240857 | 17459.06 | 10.78% |
| 2026-01-13 | 7.41 | 7.24 | -0.17 | -2.29% | 7.20 | 7.47 | 260496 | 19037.06 | 11.65% |
| 2026-01-12 | 7.15 | 7.41 | 0.35 | 4.96% | 7.12 | 7.64 | 396731 | 29282.48 | 17.75% |
| 2026-01-09 | 6.92 | 7.06 | 0.15 | 2.17% | 6.90 | 7.09 | 331384 | 23189.55 | 14.83% |
| 2026-01-08 | 6.80 | 6.91 | 0.09 | 1.32% | 6.77 | 6.91 | 258649 | 17754.54 | 11.57% |
| 2026-01-07 | 6.95 | 6.82 | -0.18 | -2.57% | 6.79 | 6.98 | 382865 | 26230.51 | 17.13% |
| 2026-01-06 | 7.00 | 7.00 | -0.31 | -4.24% | 6.84 | 7.10 | 626094 | 43496.10 | 28.01% |
| 2026-01-05 | 7.31 | 7.31 | -0.81 | -9.98% | 7.31 | 7.46 | 123836 | 9057.14 | 5.54% |
| 2025-12-31 | 9.19 | 8.12 | -0.90 | -9.98% | 8.12 | 9.44 | 424197 | 35881.87 | 18.98% |
| 2025-12-30 | 9.02 | 9.02 | 0.82 | 10.00% | 9.02 | 9.02 | 84406 | 7613.38 | 3.78% |
| 2025-12-29 | 7.77 | 8.20 | 0.75 | 10.07% | 7.69 | 8.20 | 168661 | 13627.00 | 7.55% |
| 2025-12-26 | 6.77 | 7.45 | 0.68 | 10.04% | 6.72 | 7.45 | 124452 | 9103.14 | 5.57% |
| 2025-12-25 | 6.66 | 6.77 | 0.12 | 1.80% | 6.61 | 6.83 | 89378 | 6035.61 | 4.00% |
| 2025-12-24 | 6.57 | 6.65 | 0.05 | 0.76% | 6.50 | 6.70 | 67316 | 4453.62 | 3.01% |
| 2025-12-23 | 6.55 | 6.60 | 0.06 | 0.92% | 6.44 | 6.64 | 90870 | 5948.35 | 4.07% |
| 2025-12-22 | 6.53 | 6.54 | 0.07 | 1.08% | 6.48 | 6.67 | 105002 | 6858.98 | 4.70% |
| 2025-12-19 | 6.32 | 6.47 | 0.17 | 2.70% | 6.30 | 6.49 | 84951 | 5453.48 | 3.80% |
| 2025-12-18 | 6.22 | 6.30 | 0.07 | 1.12% | 6.18 | 6.37 | 107027 | 6749.15 | 4.79% |
| 2025-12-17 | 6.29 | 6.23 | -0.06 | -0.95% | 6.05 | 6.37 | 176543 | 10884.68 | 7.90% |
| 2025-12-16 | 6.50 | 6.29 | -0.21 | -3.23% | 6.26 | 6.52 | 104987 | 6667.40 | 4.70% |
| 2025-12-15 | 6.37 | 6.50 | 0.20 | 3.17% | 6.20 | 6.55 | 143825 | 9278.01 | 6.43% |
| 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% |
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。
