| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 42.60 | 41.51 | -1.83 | -4.22% | 41.50 | 43.19 | 56916 | 24007.57 | 2.96% |
| 2025-11-20 | 44.78 | 43.34 | -1.12 | -2.52% | 43.18 | 44.98 | 53843 | 23546.18 | 2.80% |
| 2025-11-19 | 45.64 | 44.46 | -1.04 | -2.29% | 44.29 | 45.81 | 37693 | 16892.95 | 1.96% |
| 2025-11-18 | 45.91 | 45.50 | -0.41 | -0.89% | 45.22 | 46.32 | 32888 | 15015.24 | 1.71% |
| 2025-11-17 | 45.59 | 45.91 | 0.13 | 0.28% | 45.49 | 46.63 | 36458 | 16789.19 | 1.89% |
| 2025-11-14 | 46.75 | 45.78 | -1.33 | -2.82% | 45.78 | 46.89 | 47111 | 21786.46 | 2.45% |
| 2025-11-13 | 47.49 | 47.11 | -0.37 | -0.78% | 46.88 | 47.69 | 43774 | 20640.05 | 2.28% |
| 2025-11-12 | 47.05 | 47.48 | 0.18 | 0.38% | 46.69 | 48.80 | 60270 | 28850.85 | 3.13% |
| 2025-11-11 | 48.88 | 47.30 | -1.32 | -2.71% | 46.61 | 48.94 | 94060 | 44546.06 | 4.89% |
| 2025-11-10 | 49.72 | 48.62 | -1.28 | -2.57% | 46.68 | 50.40 | 122240 | 58496.96 | 6.35% |
| 2025-11-07 | 49.55 | 49.90 | -0.13 | -0.26% | 49.40 | 50.98 | 70726 | 35399.06 | 3.68% |
| 2025-11-06 | 50.56 | 50.03 | -1.02 | -2.00% | 49.30 | 51.02 | 64203 | 32133.25 | 3.34% |
| 2025-11-05 | 48.75 | 51.05 | 0.74 | 1.47% | 48.23 | 51.21 | 86099 | 43052.77 | 4.47% |
| 2025-11-04 | 49.92 | 50.31 | 0.86 | 1.74% | 49.23 | 51.49 | 94318 | 47596.85 | 4.90% |
| 2025-11-03 | 49.22 | 49.45 | -0.03 | -0.06% | 48.37 | 50.50 | 103175 | 50891.23 | 5.36% |
| 2025-10-31 | 48.22 | 49.48 | 1.29 | 2.68% | 48.05 | 50.00 | 116734 | 57542.45 | 6.07% |
| 2025-10-30 | 47.05 | 48.19 | 0.86 | 1.82% | 46.78 | 48.68 | 129258 | 61788.40 | 6.72% |
| 2025-10-29 | 46.50 | 47.33 | 0.63 | 1.35% | 46.36 | 47.90 | 86255 | 40625.44 | 4.48% |
| 2025-10-28 | 44.39 | 46.70 | 2.32 | 5.23% | 44.37 | 47.40 | 181763 | 83739.98 | 9.45% |
| 2025-10-27 | 46.24 | 44.38 | -3.09 | -6.51% | 43.92 | 46.39 | 216822 | 97137.62 | 11.27% |
| 2025-10-24 | 45.20 | 47.47 | 2.39 | 5.30% | 44.98 | 47.56 | 96840 | 45177.82 | 5.03% |
| 2025-10-23 | 43.72 | 45.08 | 0.97 | 2.20% | 43.69 | 46.20 | 74789 | 33654.55 | 3.89% |
| 2025-10-22 | 44.20 | 44.11 | -0.61 | -1.36% | 43.91 | 44.66 | 35595 | 15731.11 | 1.85% |
| 2025-10-21 | 44.15 | 44.72 | 1.12 | 2.57% | 44.15 | 45.36 | 55754 | 24959.96 | 2.90% |
| 2025-10-20 | 42.80 | 43.60 | 1.65 | 3.93% | 42.69 | 44.36 | 70413 | 30765.65 | 3.66% |
| 2025-10-17 | 44.77 | 41.95 | -2.96 | -6.59% | 41.85 | 44.91 | 88382 | 37911.72 | 4.59% |
| 2025-10-16 | 46.02 | 44.91 | 0.26 | 0.58% | 44.50 | 47.20 | 84603 | 38511.64 | 4.40% |
| 2025-10-15 | 43.51 | 44.65 | 1.19 | 2.74% | 42.88 | 44.95 | 69198 | 30423.86 | 3.60% |
| 2025-10-14 | 46.81 | 43.46 | -2.54 | -5.52% | 43.31 | 46.90 | 106578 | 47990.58 | 5.54% |
| 2025-10-13 | 45.04 | 46.00 | -1.69 | -3.54% | 44.30 | 46.64 | 116771 | 52967.79 | 6.07% |
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。
