| 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 | 50.23 | 51.90 | 1.69 | 3.37% | 50.22 | 52.27 | 131275 | 67868.62 | 6.81% |
| 2026-03-24 | 48.97 | 50.21 | 1.96 | 4.06% | 48.34 | 50.41 | 136409 | 67462.77 | 7.08% |
| 2026-03-23 | 45.86 | 48.25 | 0.00 | 0.00% | 45.00 | 50.14 | 187799 | 91015.09 | 9.75% |
| 2026-03-20 | 49.16 | 48.25 | -0.87 | -1.77% | 47.30 | 49.98 | 81375 | 39578.52 | 4.22% |
| 2026-03-19 | 48.48 | 49.12 | -0.13 | -0.26% | 48.43 | 50.00 | 84439 | 41448.09 | 4.38% |
| 2026-03-18 | 49.19 | 49.25 | 0.51 | 1.05% | 48.25 | 49.31 | 75050 | 36637.27 | 3.90% |
| 2026-03-17 | 48.55 | 48.74 | 0.31 | 0.64% | 47.81 | 49.86 | 133005 | 65168.31 | 6.90% |
| 2026-03-16 | 48.37 | 48.43 | 0.27 | 0.56% | 47.30 | 49.25 | 76916 | 37193.15 | 3.99% |
| 2026-03-13 | 47.23 | 48.16 | 0.53 | 1.11% | 46.93 | 49.08 | 80703 | 38863.95 | 4.19% |
| 2026-03-12 | 47.39 | 47.63 | 0.07 | 0.15% | 46.80 | 48.51 | 64423 | 30672.69 | 3.34% |
| 2026-03-11 | 47.01 | 47.56 | 0.56 | 1.19% | 46.86 | 47.70 | 59860 | 28369.59 | 3.11% |
| 2026-03-10 | 46.39 | 47.00 | 1.38 | 3.02% | 46.18 | 47.45 | 69582 | 32610.69 | 3.61% |
| 2026-03-09 | 46.33 | 45.62 | -1.58 | -3.35% | 44.50 | 46.49 | 78562 | 35642.93 | 4.08% |
| 2026-03-06 | 46.36 | 47.20 | 0.49 | 1.05% | 46.11 | 48.15 | 59246 | 28042.38 | 3.08% |
| 2026-03-05 | 46.98 | 46.71 | 0.60 | 1.30% | 46.33 | 47.35 | 51031 | 23948.54 | 2.65% |
| 2026-03-04 | 46.66 | 46.11 | -0.94 | -2.00% | 45.90 | 47.32 | 54062 | 25134.00 | 2.81% |
| 2026-03-03 | 48.31 | 47.05 | -0.86 | -1.80% | 46.64 | 49.13 | 90469 | 43231.39 | 4.70% |
| 2026-03-02 | 48.51 | 47.91 | -1.59 | -3.21% | 47.86 | 49.22 | 73861 | 35707.32 | 3.83% |
| 2026-02-27 | 48.65 | 49.50 | 0.30 | 0.61% | 47.65 | 49.74 | 94889 | 46306.02 | 4.93% |
| 2026-02-26 | 48.96 | 49.20 | 0.41 | 0.84% | 48.62 | 49.88 | 92877 | 45763.30 | 4.82% |
| 2026-02-25 | 48.78 | 48.79 | -0.21 | -0.43% | 48.51 | 49.63 | 77720 | 38063.44 | 4.03% |
| 2026-02-24 | 49.28 | 49.00 | 0.18 | 0.37% | 47.88 | 49.48 | 65390 | 31718.62 | 3.39% |
| 2026-02-13 | 48.72 | 48.82 | -0.13 | -0.27% | 48.53 | 50.15 | 62426 | 30827.88 | 3.24% |
| 2026-02-12 | 50.05 | 48.95 | -1.09 | -2.18% | 48.63 | 50.20 | 95070 | 46705.54 | 4.94% |
| 2026-02-11 | 48.17 | 50.04 | 1.19 | 2.44% | 48.13 | 51.66 | 191156 | 95753.32 | 9.92% |
| 2026-02-10 | 45.40 | 48.85 | 3.43 | 7.55% | 45.18 | 49.20 | 174384 | 82899.74 | 9.05% |
| 2026-02-09 | 45.25 | 45.42 | 0.82 | 1.84% | 44.68 | 45.45 | 51445 | 23202.11 | 2.67% |
| 2026-02-06 | 44.61 | 44.60 | -0.12 | -0.27% | 43.81 | 45.10 | 46362 | 20693.17 | 2.41% |
| 2026-02-05 | 45.54 | 44.72 | -1.08 | -2.36% | 44.62 | 45.90 | 51676 | 23250.58 | 2.68% |
| 2026-02-04 | 45.03 | 45.80 | 0.48 | 1.06% | 45.00 | 46.90 | 74696 | 34299.07 | 3.88% |
| 2026-02-03 | 44.87 | 45.32 | 0.85 | 1.91% | 44.30 | 45.45 | 52288 | 23482.24 | 2.71% |
| 2026-02-02 | 45.60 | 44.47 | -1.53 | -3.33% | 44.45 | 46.25 | 76953 | 34742.31 | 3.99% |
| 2026-01-30 | 45.92 | 46.00 | 0.01 | 0.02% | 44.90 | 46.29 | 71352 | 32551.46 | 3.70% |
| 2026-01-29 | 46.30 | 45.99 | -0.48 | -1.03% | 45.58 | 47.15 | 68823 | 31923.32 | 3.57% |
| 2026-01-28 | 47.36 | 46.47 | -0.99 | -2.09% | 46.20 | 47.36 | 74163 | 34546.70 | 3.85% |
| 2026-01-27 | 47.67 | 47.46 | -0.21 | -0.44% | 46.25 | 47.94 | 67168 | 31630.91 | 3.49% |
| 2026-01-26 | 48.60 | 47.67 | -0.80 | -1.65% | 47.27 | 48.76 | 86672 | 41368.95 | 4.50% |
| 2026-01-23 | 48.90 | 48.47 | -0.58 | -1.18% | 48.10 | 49.41 | 109408 | 53087.59 | 5.68% |
| 2026-01-22 | 49.84 | 49.05 | -0.69 | -1.39% | 48.55 | 50.15 | 91125 | 44781.25 | 4.73% |
| 2026-01-21 | 49.63 | 49.74 | -0.23 | -0.46% | 49.51 | 50.95 | 86457 | 43323.45 | 4.49% |
| 2026-01-20 | 51.52 | 49.97 | -1.66 | -3.22% | 49.39 | 51.63 | 74239 | 37178.83 | 3.85% |
| 2026-01-19 | 51.79 | 51.63 | -0.43 | -0.83% | 51.10 | 51.99 | 50292 | 25972.35 | 2.61% |
| 2026-01-16 | 52.27 | 52.06 | 0.07 | 0.13% | 51.21 | 52.47 | 77424 | 40043.98 | 4.02% |
| 2026-01-15 | 49.30 | 51.99 | 2.56 | 5.18% | 49.07 | 51.99 | 128381 | 65649.38 | 6.66% |
| 2026-01-14 | 49.16 | 49.43 | 0.48 | 0.98% | 48.50 | 49.73 | 74196 | 36558.28 | 3.85% |
| 2026-01-13 | 50.71 | 48.95 | -1.75 | -3.45% | 48.79 | 50.76 | 89272 | 44303.48 | 4.63% |
| 2026-01-12 | 50.00 | 50.70 | 0.65 | 1.30% | 49.15 | 50.95 | 116690 | 58323.58 | 6.06% |
| 2026-01-09 | 50.46 | 50.05 | -0.21 | -0.42% | 49.68 | 50.49 | 66228 | 33128.09 | 3.44% |
| 2026-01-08 | 50.36 | 50.26 | -0.43 | -0.85% | 49.70 | 50.86 | 60542 | 30443.44 | 3.14% |
| 2026-01-07 | 51.00 | 50.69 | -0.24 | -0.47% | 50.43 | 51.38 | 59186 | 30143.23 | 3.07% |
| 2026-01-06 | 51.98 | 50.93 | -1.07 | -2.06% | 50.70 | 52.19 | 71949 | 36878.84 | 3.73% |
| 2026-01-05 | 52.12 | 52.00 | -0.02 | -0.04% | 51.84 | 52.99 | 67466 | 35314.48 | 3.50% |
| 2025-12-31 | 52.82 | 52.02 | -0.53 | -1.01% | 51.66 | 53.50 | 66726 | 34856.25 | 3.46% |
| 2025-12-30 | 52.20 | 52.55 | -0.08 | -0.15% | 52.17 | 53.70 | 73213 | 38748.38 | 3.80% |
| 2025-12-29 | 53.76 | 52.63 | -1.13 | -2.10% | 52.42 | 53.97 | 90950 | 48210.11 | 4.72% |
| 2025-12-26 | 55.50 | 53.76 | -2.52 | -4.48% | 53.13 | 55.93 | 153869 | 83381.25 | 7.99% |
| 2025-12-25 | 52.55 | 56.28 | 4.30 | 8.27% | 52.55 | 57.18 | 277394 | 154175.39 | 14.40% |
| 2025-12-24 | 49.26 | 51.98 | 4.73 | 10.01% | 49.26 | 51.98 | 109735 | 56413.88 | 5.70% |
| 2025-12-23 | 45.25 | 47.25 | 1.90 | 4.19% | 44.77 | 47.27 | 82480 | 37927.23 | 4.28% |
| 2025-12-22 | 44.94 | 45.35 | 0.42 | 0.93% | 44.84 | 45.69 | 31987 | 14516.41 | 1.66% |
| 2025-12-19 | 44.52 | 44.93 | 0.45 | 1.01% | 44.52 | 45.66 | 36346 | 16427.01 | 1.89% |
| 2025-12-18 | 44.35 | 44.48 | -0.28 | -0.63% | 44.22 | 44.99 | 21670 | 9676.90 | 1.12% |
| 2025-12-17 | 43.16 | 44.76 | 1.58 | 3.66% | 43.16 | 44.86 | 50305 | 22246.81 | 2.61% |
| 2025-12-16 | 43.08 | 43.18 | 0.10 | 0.23% | 42.45 | 43.47 | 27390 | 11748.27 | 1.42% |
| 2025-12-15 | 44.02 | 43.08 | -1.17 | -2.64% | 43.07 | 44.02 | 28467 | 12366.70 | 1.48% |
| 2025-12-12 | 43.94 | 44.25 | 0.23 | 0.52% | 43.57 | 44.53 | 37245 | 16409.58 | 1.93% |
| 2025-12-11 | 44.29 | 44.02 | -0.33 | -0.74% | 43.91 | 44.60 | 34887 | 15420.67 | 1.81% |
| 2025-12-10 | 44.56 | 44.35 | -0.18 | -0.40% | 43.01 | 44.56 | 45425 | 19865.55 | 2.36% |
| 2025-12-09 | 44.64 | 44.53 | -0.22 | -0.49% | 44.38 | 45.96 | 48697 | 21886.73 | 2.53% |
| 2025-12-08 | 44.40 | 44.75 | 0.35 | 0.79% | 44.31 | 45.40 | 43270 | 19416.57 | 2.25% |
| 2025-12-05 | 43.96 | 44.40 | 0.38 | 0.86% | 43.90 | 44.55 | 26370 | 11665.98 | 1.37% |
| 2025-12-04 | 44.38 | 44.02 | -0.39 | -0.88% | 43.51 | 44.59 | 25687 | 11276.49 | 1.34% |
| 2025-12-03 | 44.10 | 44.41 | 0.28 | 0.63% | 44.02 | 44.76 | 27205 | 12051.54 | 1.41% |
| 2025-12-02 | 45.00 | 44.13 | -1.03 | -2.28% | 44.10 | 45.52 | 32190 | 14352.70 | 1.67% |
| 2025-12-01 | 44.40 | 45.16 | 0.55 | 1.23% | 44.21 | 45.18 | 42657 | 19128.84 | 2.22% |
| 2025-11-28 | 43.91 | 44.61 | 0.73 | 1.66% | 43.77 | 44.65 | 31916 | 14113.71 | 1.66% |
| 2025-11-27 | 43.09 | 43.88 | 0.73 | 1.69% | 43.00 | 44.93 | 54811 | 24232.17 | 2.85% |
| 2025-11-26 | 43.18 | 43.15 | 0.00 | 0.00% | 42.73 | 43.55 | 43952 | 18976.63 | 2.28% |
| 2025-11-25 | 42.60 | 43.15 | 0.95 | 2.25% | 42.44 | 43.67 | 56380 | 24386.81 | 2.93% |
| 2025-11-24 | 41.80 | 42.20 | 0.69 | 1.66% | 41.30 | 42.85 | 45408 | 19037.05 | 2.36% |
恒铭达(002947)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。
