| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 34.76 | 34.12 | -0.88 | -2.51% | 33.81 | 35.21 | 78403 | 26790.93 | 4.07% |
| 2025-07-04 | 34.93 | 35.00 | 0.08 | 0.23% | 34.66 | 35.30 | 75070 | 26281.61 | 3.90% |
| 2025-07-03 | 33.13 | 34.92 | 2.01 | 6.11% | 32.95 | 35.20 | 135063 | 46387.07 | 7.02% |
| 2025-07-02 | 33.55 | 32.91 | -0.64 | -1.91% | 32.61 | 33.66 | 50463 | 16616.99 | 2.62% |
| 2025-07-01 | 33.19 | 33.55 | 0.36 | 1.08% | 32.82 | 33.97 | 67413 | 22481.64 | 3.50% |
| 2025-06-30 | 33.23 | 33.19 | 0.09 | 0.27% | 33.05 | 33.98 | 79146 | 26450.29 | 4.11% |
| 2025-06-27 | 32.99 | 33.10 | -0.93 | -2.73% | 31.90 | 33.56 | 150827 | 49707.02 | 7.84% |
| 2025-06-26 | 34.53 | 34.03 | -0.50 | -1.45% | 33.90 | 34.78 | 63647 | 21786.52 | 3.31% |
| 2025-06-25 | 34.80 | 34.53 | -0.14 | -0.40% | 34.21 | 34.80 | 48143 | 16594.91 | 2.50% |
| 2025-06-24 | 33.82 | 34.67 | 0.94 | 2.79% | 33.68 | 35.06 | 55170 | 18991.68 | 2.87% |
| 2025-06-23 | 34.00 | 33.73 | -0.40 | -1.17% | 33.55 | 34.44 | 45469 | 15401.75 | 2.36% |
| 2025-06-20 | 34.60 | 34.13 | -0.47 | -1.36% | 34.06 | 35.00 | 38833 | 13344.97 | 2.02% |
| 2025-06-19 | 35.14 | 34.60 | -0.46 | -1.31% | 34.20 | 35.25 | 54112 | 18753.72 | 2.81% |
| 2025-06-18 | 34.80 | 35.06 | 0.08 | 0.23% | 34.70 | 35.45 | 43510 | 15256.56 | 2.26% |
| 2025-06-17 | 34.22 | 34.98 | 0.77 | 2.25% | 34.07 | 35.38 | 60884 | 21208.15 | 3.16% |
| 2025-06-16 | 34.39 | 34.21 | -0.42 | -1.21% | 33.90 | 34.96 | 56474 | 19400.13 | 2.94% |
| 2025-06-13 | 35.21 | 34.63 | -0.76 | -2.15% | 34.37 | 35.69 | 90466 | 31554.39 | 4.70% |
| 2025-06-12 | 34.67 | 35.39 | 0.52 | 1.49% | 34.67 | 35.57 | 72600 | 25591.03 | 3.77% |
| 2025-06-11 | 34.20 | 34.87 | 0.80 | 2.35% | 33.80 | 34.99 | 76891 | 26646.88 | 4.00% |
| 2025-06-10 | 33.53 | 34.07 | 0.64 | 1.91% | 33.13 | 34.23 | 64666 | 21783.86 | 3.36% |
| 2025-06-09 | 33.19 | 33.43 | 0.29 | 0.88% | 33.10 | 33.87 | 51739 | 17319.37 | 2.69% |
| 2025-06-06 | 33.12 | 33.14 | 0.02 | 0.06% | 32.67 | 33.39 | 44273 | 14612.71 | 2.30% |
| 2025-06-05 | 31.75 | 33.12 | 1.38 | 4.35% | 31.62 | 33.27 | 70637 | 23177.47 | 3.67% |
| 2025-06-04 | 30.77 | 31.74 | 0.99 | 3.22% | 30.72 | 31.75 | 39803 | 12478.77 | 2.39% |
| 2025-06-03 | 30.88 | 30.75 | -0.13 | -0.42% | 30.60 | 31.31 | 33529 | 10359.71 | 2.02% |
| 2025-05-30 | 31.03 | 30.88 | -0.70 | -2.22% | 30.59 | 31.19 | 31779 | 9812.68 | 1.91% |
| 2025-05-29 | 31.35 | 31.58 | 0.84 | 2.73% | 31.35 | 31.98 | 48457 | 15326.32 | 2.91% |
| 2025-05-28 | 30.78 | 30.74 | 0.19 | 0.62% | 30.48 | 31.00 | 28401 | 8722.61 | 1.71% |
| 2025-05-27 | 31.10 | 30.55 | -0.65 | -2.08% | 30.31 | 31.10 | 31961 | 9770.34 | 1.92% |
| 2025-05-26 | 30.50 | 31.20 | -0.31 | -0.98% | 30.50 | 31.20 | 43782 | 13515.65 | 2.63% |
| 2025-05-23 | 31.96 | 31.51 | -0.45 | -1.41% | 31.49 | 32.36 | 31174 | 9945.96 | 1.87% |
| 2025-05-22 | 32.40 | 31.96 | -0.61 | -1.87% | 31.82 | 32.86 | 36862 | 11876.42 | 2.22% |
| 2025-05-21 | 32.80 | 32.57 | -0.52 | -1.57% | 32.40 | 32.89 | 38572 | 12575.90 | 2.32% |
| 2025-05-20 | 32.62 | 33.09 | 0.34 | 1.04% | 32.42 | 33.29 | 39549 | 13026.76 | 2.38% |
| 2025-05-19 | 32.72 | 32.75 | -0.18 | -0.55% | 31.84 | 32.95 | 52756 | 17036.56 | 3.17% |
| 2025-05-16 | 32.76 | 32.93 | 0.06 | 0.18% | 32.61 | 33.44 | 42112 | 13938.31 | 2.53% |
| 2025-05-15 | 33.55 | 32.87 | -0.78 | -2.32% | 32.78 | 33.58 | 49771 | 16457.08 | 2.99% |
| 2025-05-14 | 33.99 | 33.65 | -0.24 | -0.71% | 33.53 | 34.50 | 72699 | 24667.27 | 4.37% |
| 2025-05-13 | 34.27 | 33.89 | 0.41 | 1.22% | 33.72 | 34.55 | 113320 | 38661.25 | 6.81% |
| 2025-05-12 | 33.17 | 33.48 | 1.13 | 3.49% | 32.67 | 33.68 | 90235 | 29922.87 | 5.42% |
| 2025-05-09 | 32.50 | 32.35 | -0.36 | -1.10% | 32.03 | 33.11 | 52217 | 16943.74 | 3.14% |
| 2025-05-08 | 31.90 | 32.71 | 0.42 | 1.30% | 31.83 | 32.75 | 54818 | 17830.14 | 3.30% |
| 2025-05-07 | 33.50 | 32.88 | 0.13 | 0.40% | 32.40 | 33.63 | 73590 | 24294.84 | 4.42% |
| 2025-05-06 | 32.20 | 32.75 | 0.76 | 2.38% | 32.11 | 32.84 | 69958 | 22728.11 | 4.21% |
| 2025-04-30 | 31.38 | 31.99 | 0.86 | 2.76% | 30.95 | 32.20 | 54428 | 17299.21 | 3.27% |
| 2025-04-29 | 31.02 | 31.13 | -0.05 | -0.16% | 30.81 | 31.73 | 44326 | 13864.70 | 2.66% |
| 2025-04-28 | 31.81 | 31.18 | -0.53 | -1.67% | 30.99 | 32.54 | 56205 | 17725.22 | 3.38% |
| 2025-04-25 | 31.05 | 31.71 | 0.57 | 1.83% | 31.05 | 32.24 | 58321 | 18522.15 | 3.51% |
| 2025-04-24 | 31.58 | 31.14 | -0.50 | -1.58% | 30.93 | 31.90 | 57953 | 18162.16 | 3.48% |
| 2025-04-23 | 31.50 | 31.64 | 1.35 | 4.46% | 30.92 | 32.04 | 85405 | 26875.84 | 5.13% |
| 2025-04-22 | 30.56 | 30.29 | -0.38 | -1.24% | 30.13 | 30.67 | 50851 | 15441.97 | 3.06% |
| 2025-04-21 | 29.22 | 30.67 | 1.56 | 5.36% | 28.86 | 30.75 | 93089 | 27921.67 | 5.60% |
| 2025-04-18 | 28.57 | 29.11 | 0.54 | 1.89% | 28.39 | 29.38 | 58737 | 17041.63 | 3.53% |
| 2025-04-17 | 28.50 | 28.57 | -0.02 | -0.07% | 28.30 | 28.93 | 50209 | 14396.90 | 3.02% |
| 2025-04-16 | 29.54 | 28.59 | -1.13 | -3.80% | 28.08 | 29.55 | 84393 | 24233.79 | 5.07% |
| 2025-04-15 | 30.48 | 29.72 | -0.81 | -2.65% | 29.51 | 30.60 | 86733 | 25883.92 | 5.21% |
| 2025-04-14 | 31.50 | 30.53 | 0.43 | 1.43% | 30.00 | 31.69 | 142432 | 43974.45 | 8.56% |
| 2025-04-11 | 28.47 | 30.10 | 0.76 | 2.59% | 28.28 | 30.56 | 138765 | 40946.01 | 8.34% |
| 2025-04-10 | 29.72 | 29.34 | 2.31 | 8.55% | 28.23 | 29.72 | 201207 | 58439.31 | 10.46% |
| 2025-04-09 | 26.19 | 27.03 | -0.74 | -2.66% | 24.99 | 27.19 | 212006 | 55072.51 | 11.02% |
| 2025-04-08 | 27.77 | 27.77 | -3.09 | -10.01% | 27.77 | 28.77 | 68479 | 19126.03 | 3.56% |
| 2025-04-07 | 30.86 | 30.86 | -3.43 | -10.00% | 30.86 | 30.86 | 13824 | 4266.09 | 0.72% |
| 2025-04-03 | 36.99 | 34.29 | -3.81 | -10.00% | 34.29 | 37.29 | 160817 | 56761.87 | 8.36% |
| 2025-04-02 | 38.33 | 38.10 | -0.26 | -0.68% | 37.92 | 38.74 | 38535 | 14732.25 | 2.00% |
| 2025-04-01 | 38.50 | 38.36 | -0.23 | -0.60% | 38.03 | 39.03 | 55535 | 21431.29 | 2.89% |
| 2025-03-31 | 37.80 | 38.59 | 0.56 | 1.47% | 36.78 | 38.89 | 79008 | 29800.40 | 4.11% |
| 2025-03-28 | 38.88 | 38.03 | -0.85 | -2.19% | 37.71 | 39.50 | 81622 | 31520.26 | 4.24% |
| 2025-03-27 | 38.50 | 38.88 | 0.34 | 0.88% | 38.25 | 39.34 | 55069 | 21437.72 | 2.86% |
| 2025-03-26 | 38.46 | 38.54 | -0.04 | -0.10% | 38.23 | 39.05 | 40696 | 15744.07 | 2.12% |
| 2025-03-25 | 40.15 | 38.58 | -1.62 | -4.03% | 38.42 | 40.17 | 80093 | 31202.46 | 4.16% |
| 2025-03-24 | 40.10 | 40.20 | -0.11 | -0.27% | 39.50 | 41.66 | 94178 | 38216.06 | 4.89% |
| 2025-03-21 | 39.60 | 40.31 | 0.39 | 0.98% | 39.17 | 40.98 | 95964 | 38334.80 | 4.99% |
| 2025-03-20 | 40.30 | 39.92 | -0.52 | -1.29% | 39.67 | 40.80 | 63928 | 25641.02 | 3.32% |
| 2025-03-19 | 41.00 | 40.44 | -0.57 | -1.39% | 40.10 | 41.30 | 68092 | 27607.73 | 3.54% |
| 2025-03-18 | 40.50 | 41.01 | 0.71 | 1.76% | 40.30 | 42.42 | 148539 | 61163.37 | 7.72% |
| 2025-03-17 | 39.48 | 40.30 | 1.10 | 2.81% | 38.88 | 40.47 | 137842 | 54916.96 | 7.16% |
| 2025-03-14 | 37.47 | 39.20 | 1.71 | 4.56% | 37.41 | 39.20 | 123362 | 47785.56 | 6.41% |
| 2025-03-13 | 37.90 | 37.49 | -0.56 | -1.47% | 37.06 | 38.20 | 72340 | 27208.15 | 3.76% |
| 2025-03-12 | 38.28 | 38.05 | -0.11 | -0.29% | 37.65 | 38.63 | 75356 | 28713.49 | 3.92% |
| 2025-03-11 | 38.74 | 38.16 | -1.04 | -2.65% | 37.52 | 38.85 | 95586 | 36439.46 | 4.97% |
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。
