| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.45 | 4.38 | -0.23 | -4.99% | 4.28 | 4.67 | 158797 | 7035.14 | 7.10% |
| 2025-04-07 | 4.82 | 4.61 | -0.51 | -9.96% | 4.61 | 4.85 | 90064 | 4195.74 | 4.03% |
| 2025-04-03 | 5.05 | 5.12 | 0.02 | 0.39% | 5.02 | 5.19 | 85560 | 4368.37 | 3.83% |
| 2025-04-02 | 5.09 | 5.10 | 0.02 | 0.39% | 5.06 | 5.21 | 89778 | 4623.87 | 4.02% |
| 2025-04-01 | 4.99 | 5.08 | 0.09 | 1.80% | 4.99 | 5.17 | 109074 | 5568.65 | 4.88% |
| 2025-03-31 | 5.00 | 4.99 | -0.05 | -0.99% | 4.87 | 5.03 | 120147 | 5927.09 | 5.38% |
| 2025-03-28 | 5.25 | 5.04 | -0.21 | -4.00% | 5.04 | 5.25 | 133695 | 6841.58 | 5.98% |
| 2025-03-27 | 5.37 | 5.25 | -0.12 | -2.23% | 5.15 | 5.39 | 132416 | 6962.36 | 5.92% |
| 2025-03-26 | 5.28 | 5.37 | 0.07 | 1.32% | 5.24 | 5.49 | 176208 | 9500.46 | 7.88% |
| 2025-03-25 | 5.27 | 5.30 | -0.05 | -0.93% | 5.17 | 5.36 | 195728 | 10304.93 | 8.76% |
| 2025-03-24 | 5.60 | 5.35 | -0.36 | -6.30% | 5.23 | 5.77 | 295486 | 16211.17 | 13.22% |
| 2025-03-21 | 5.51 | 5.71 | 0.16 | 2.88% | 5.39 | 6.00 | 378126 | 21436.04 | 16.92% |
| 2025-03-20 | 5.56 | 5.55 | 0.04 | 0.73% | 5.51 | 5.69 | 128012 | 7133.40 | 5.73% |
| 2025-03-19 | 5.54 | 5.51 | -0.05 | -0.90% | 5.48 | 5.58 | 92961 | 5138.86 | 4.16% |
| 2025-03-18 | 5.59 | 5.56 | -0.04 | -0.71% | 5.53 | 5.61 | 93054 | 5178.67 | 4.16% |
| 2025-03-17 | 5.51 | 5.60 | 0.09 | 1.63% | 5.49 | 5.65 | 156703 | 8746.28 | 7.01% |
| 2025-03-14 | 5.45 | 5.51 | 0.05 | 0.92% | 5.37 | 5.53 | 112343 | 6126.44 | 5.03% |
| 2025-03-13 | 5.50 | 5.46 | -0.06 | -1.09% | 5.34 | 5.53 | 110897 | 6015.54 | 4.96% |
| 2025-03-12 | 5.47 | 5.52 | 0.05 | 0.91% | 5.44 | 5.58 | 128195 | 7068.52 | 5.74% |
| 2025-03-11 | 5.36 | 5.47 | 0.07 | 1.30% | 5.31 | 5.47 | 105609 | 5703.57 | 4.72% |
| 2025-03-10 | 5.40 | 5.40 | 0.00 | 0.00% | 5.35 | 5.45 | 88593 | 4781.18 | 3.96% |
| 2025-03-07 | 5.45 | 5.40 | -0.07 | -1.28% | 5.36 | 5.49 | 101039 | 5472.23 | 4.52% |
| 2025-03-06 | 5.45 | 5.47 | 0.03 | 0.55% | 5.38 | 5.55 | 141489 | 7742.40 | 6.33% |
| 2025-03-05 | 5.50 | 5.44 | -0.05 | -0.91% | 5.32 | 5.50 | 115114 | 6206.79 | 5.15% |
| 2025-03-04 | 5.35 | 5.49 | 0.15 | 2.81% | 5.27 | 5.51 | 147183 | 7976.97 | 6.58% |
| 2025-03-03 | 5.25 | 5.34 | 0.10 | 1.91% | 5.25 | 5.42 | 141863 | 7602.75 | 6.35% |
| 2025-02-28 | 5.38 | 5.24 | -0.14 | -2.60% | 5.24 | 5.48 | 181287 | 9685.25 | 8.11% |
| 2025-02-27 | 5.40 | 5.38 | -0.13 | -2.36% | 5.27 | 5.51 | 308344 | 16638.51 | 13.79% |
| 2025-02-26 | 5.70 | 5.51 | 0.12 | 2.23% | 5.46 | 5.93 | 435877 | 24992.94 | 19.50% |
| 2025-02-25 | 5.36 | 5.39 | -0.03 | -0.55% | 5.31 | 5.48 | 139309 | 7508.43 | 6.23% |
| 2025-02-24 | 5.25 | 5.42 | 0.17 | 3.24% | 5.21 | 5.50 | 238351 | 12806.37 | 10.66% |
| 2025-02-21 | 5.31 | 5.25 | -0.08 | -1.50% | 5.19 | 5.35 | 165527 | 8690.22 | 7.41% |
| 2025-02-20 | 5.38 | 5.33 | -0.04 | -0.74% | 5.28 | 5.50 | 245986 | 13163.94 | 11.01% |
| 2025-02-19 | 5.17 | 5.37 | 0.16 | 3.07% | 5.17 | 5.73 | 309511 | 16810.65 | 13.85% |
| 2025-02-18 | 5.31 | 5.21 | -0.10 | -1.88% | 5.19 | 5.37 | 141756 | 7484.52 | 6.34% |
| 2025-02-17 | 5.29 | 5.31 | 0.14 | 2.71% | 5.22 | 5.37 | 144168 | 7636.44 | 6.45% |
| 2025-02-14 | 5.23 | 5.17 | -0.09 | -1.71% | 5.14 | 5.32 | 116013 | 6044.80 | 5.19% |
| 2025-02-13 | 5.26 | 5.26 | 0.00 | 0.00% | 5.15 | 5.39 | 142062 | 7479.84 | 6.36% |
| 2025-02-12 | 5.28 | 5.26 | 0.02 | 0.38% | 5.20 | 5.31 | 90390 | 4744.47 | 4.04% |
| 2025-02-11 | 5.29 | 5.24 | -0.05 | -0.95% | 5.14 | 5.32 | 99452 | 5175.30 | 4.45% |
| 2025-02-10 | 5.18 | 5.29 | 0.14 | 2.72% | 5.18 | 5.31 | 103126 | 5418.17 | 4.61% |
| 2025-02-07 | 5.10 | 5.15 | 0.08 | 1.58% | 5.07 | 5.22 | 181231 | 9316.81 | 8.11% |
| 2025-02-06 | 5.02 | 5.07 | 0.04 | 0.80% | 4.92 | 5.07 | 134894 | 6763.87 | 6.03% |
| 2025-02-05 | 4.97 | 5.03 | 0.12 | 2.44% | 4.93 | 5.12 | 136791 | 6888.88 | 6.12% |
| 2025-01-27 | 5.01 | 4.91 | -0.10 | -2.00% | 4.91 | 5.11 | 139889 | 7012.25 | 6.26% |
| 2025-01-24 | 4.98 | 5.01 | 0.02 | 0.40% | 4.90 | 5.04 | 84455 | 4192.38 | 3.78% |
| 2025-01-23 | 5.10 | 4.99 | -0.05 | -0.99% | 4.95 | 5.20 | 100539 | 5135.73 | 4.50% |
| 2025-01-22 | 5.02 | 5.04 | -0.03 | -0.59% | 4.98 | 5.12 | 85490 | 4321.59 | 3.82% |
| 2025-01-21 | 5.22 | 5.07 | -0.10 | -1.93% | 5.02 | 5.23 | 98438 | 5017.51 | 4.40% |
| 2025-01-20 | 5.08 | 5.17 | 0.11 | 2.17% | 4.95 | 5.20 | 126922 | 6515.32 | 5.68% |
| 2025-01-17 | 5.12 | 5.06 | -0.06 | -1.17% | 5.00 | 5.12 | 97812 | 4938.10 | 4.38% |
| 2025-01-16 | 5.09 | 5.12 | 0.06 | 1.19% | 5.03 | 5.20 | 155541 | 7976.38 | 6.96% |
| 2025-01-15 | 5.03 | 5.06 | 0.03 | 0.60% | 4.98 | 5.13 | 140297 | 7081.08 | 6.28% |
| 2025-01-14 | 4.72 | 5.03 | 0.31 | 6.57% | 4.72 | 5.04 | 149541 | 7361.08 | 6.69% |
| 2025-01-13 | 4.55 | 4.72 | 0.13 | 2.83% | 4.36 | 4.75 | 172140 | 7923.54 | 7.70% |
| 2025-01-10 | 4.80 | 4.59 | -0.36 | -7.27% | 4.59 | 4.94 | 235805 | 11173.66 | 10.55% |
| 2025-01-09 | 4.99 | 4.95 | -0.06 | -1.20% | 4.95 | 5.39 | 316757 | 16014.80 | 14.17% |
| 2025-01-08 | 4.85 | 5.01 | 0.15 | 3.09% | 4.73 | 5.25 | 370160 | 18345.02 | 16.56% |
| 2025-01-07 | 4.48 | 4.86 | 0.38 | 8.48% | 4.47 | 4.88 | 203804 | 9578.58 | 9.12% |
| 2025-01-06 | 4.50 | 4.48 | -0.05 | -1.10% | 4.21 | 4.59 | 129121 | 5746.19 | 5.78% |
| 2025-01-03 | 4.90 | 4.53 | -0.37 | -7.55% | 4.50 | 4.97 | 157091 | 7331.34 | 7.03% |
| 2025-01-02 | 4.90 | 4.90 | -0.02 | -0.41% | 4.71 | 5.13 | 140732 | 7018.88 | 6.30% |
| 2024-12-31 | 5.07 | 4.92 | -0.11 | -2.19% | 4.91 | 5.12 | 112549 | 5641.90 | 5.04% |
| 2024-12-30 | 5.18 | 5.03 | -0.19 | -3.64% | 4.89 | 5.19 | 129802 | 6501.17 | 5.81% |
| 2024-12-27 | 5.12 | 5.22 | 0.15 | 2.96% | 5.08 | 5.29 | 130505 | 6822.51 | 5.84% |
| 2024-12-26 | 5.05 | 5.07 | 0.05 | 1.00% | 5.02 | 5.19 | 139835 | 7152.68 | 6.26% |
| 2024-12-25 | 5.19 | 5.02 | -0.21 | -4.02% | 4.86 | 5.24 | 202653 | 10145.65 | 9.07% |
| 2024-12-24 | 5.38 | 5.23 | -0.13 | -2.43% | 5.01 | 5.38 | 252585 | 13074.39 | 11.30% |
| 2024-12-23 | 5.89 | 5.36 | -0.59 | -9.92% | 5.36 | 5.92 | 206985 | 11494.44 | 9.26% |
| 2024-12-20 | 5.97 | 5.95 | -0.12 | -1.98% | 5.87 | 6.18 | 233345 | 13959.99 | 10.44% |
| 2024-12-19 | 5.73 | 6.07 | 0.29 | 5.02% | 5.56 | 6.07 | 197422 | 11448.81 | 8.83% |
| 2024-12-18 | 5.94 | 5.78 | -0.09 | -1.53% | 5.58 | 5.97 | 146196 | 8435.96 | 6.54% |
| 2024-12-17 | 6.42 | 5.87 | -0.56 | -8.71% | 5.85 | 6.47 | 225535 | 13604.14 | 10.09% |
| 2024-12-16 | 6.54 | 6.43 | -0.07 | -1.08% | 6.37 | 6.61 | 197482 | 12754.22 | 8.84% |
| 2024-12-13 | 6.51 | 6.50 | -0.01 | -0.15% | 6.46 | 6.75 | 260354 | 17124.25 | 11.65% |
| 2024-12-12 | 6.23 | 6.51 | 0.22 | 3.50% | 6.16 | 6.74 | 344703 | 22181.31 | 15.42% |
| 2024-12-11 | 6.02 | 6.29 | 0.31 | 5.18% | 5.98 | 6.30 | 246350 | 15179.34 | 11.02% |
| 2024-12-10 | 6.19 | 5.98 | -0.09 | -1.48% | 5.97 | 6.22 | 127303 | 7699.73 | 5.70% |
| 2024-12-09 | 6.00 | 6.07 | 0.08 | 1.34% | 5.91 | 6.09 | 126972 | 7643.59 | 5.68% |
| 2024-12-06 | 5.96 | 5.99 | 0.03 | 0.50% | 5.89 | 6.07 | 113401 | 6771.36 | 5.07% |
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。
