| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 47.70 | 47.69 | -0.17 | -0.36% | 46.60 | 49.21 | 90342 | 43180.55 | 4.70% |
| 2025-10-09 | 48.51 | 47.86 | -0.58 | -1.20% | 47.73 | 49.97 | 76298 | 37133.69 | 3.97% |
| 2025-09-30 | 47.54 | 48.44 | 0.91 | 1.91% | 47.54 | 48.87 | 64519 | 31116.65 | 3.35% |
| 2025-09-29 | 47.43 | 47.53 | -0.06 | -0.13% | 47.07 | 48.28 | 60840 | 28989.75 | 3.16% |
| 2025-09-26 | 48.39 | 47.59 | -1.35 | -2.76% | 47.40 | 49.32 | 82083 | 39523.27 | 4.27% |
| 2025-09-25 | 47.11 | 48.94 | 1.78 | 3.77% | 46.70 | 50.00 | 129076 | 62989.73 | 6.71% |
| 2025-09-24 | 45.90 | 47.16 | 0.73 | 1.57% | 45.00 | 47.17 | 93444 | 43163.00 | 4.86% |
| 2025-09-23 | 46.38 | 46.43 | 0.43 | 0.93% | 44.60 | 46.56 | 134081 | 61210.50 | 6.97% |
| 2025-09-22 | 45.33 | 46.00 | 1.55 | 3.49% | 44.90 | 46.67 | 118588 | 54382.22 | 6.16% |
| 2025-09-19 | 43.59 | 44.45 | 1.12 | 2.58% | 43.35 | 45.58 | 116840 | 52345.45 | 6.07% |
| 2025-09-18 | 44.00 | 43.33 | -0.86 | -1.95% | 42.89 | 44.86 | 87939 | 38686.85 | 4.57% |
| 2025-09-17 | 43.40 | 44.19 | 0.84 | 1.94% | 42.70 | 44.99 | 92606 | 40868.67 | 4.81% |
| 2025-09-16 | 43.00 | 43.35 | 0.30 | 0.70% | 42.53 | 43.65 | 70891 | 30551.34 | 3.68% |
| 2025-09-15 | 43.01 | 43.05 | 0.30 | 0.70% | 42.62 | 43.70 | 52173 | 22546.20 | 2.71% |
| 2025-09-12 | 43.37 | 42.75 | -0.82 | -1.88% | 42.75 | 43.80 | 50861 | 21981.98 | 2.64% |
| 2025-09-11 | 41.67 | 43.57 | 1.90 | 4.56% | 41.35 | 43.89 | 79077 | 33955.54 | 4.11% |
| 2025-09-10 | 41.80 | 41.67 | -0.30 | -0.71% | 41.37 | 42.30 | 52032 | 21780.85 | 2.70% |
| 2025-09-09 | 43.64 | 41.97 | -1.94 | -4.42% | 41.60 | 43.65 | 82722 | 35123.62 | 4.30% |
| 2025-09-08 | 43.28 | 43.91 | 0.69 | 1.60% | 43.25 | 44.10 | 80657 | 35244.20 | 4.19% |
| 2025-09-05 | 41.35 | 43.22 | 1.96 | 4.75% | 40.93 | 43.44 | 98936 | 42017.90 | 5.14% |
| 2025-09-04 | 42.01 | 41.26 | -0.69 | -1.64% | 40.30 | 42.92 | 106711 | 44463.64 | 5.55% |
| 2025-09-03 | 41.79 | 41.95 | 0.32 | 0.77% | 41.68 | 42.97 | 80681 | 34013.78 | 4.19% |
| 2025-09-02 | 43.40 | 41.63 | -2.07 | -4.74% | 41.28 | 43.85 | 121067 | 51059.59 | 6.29% |
| 2025-09-01 | 45.27 | 43.70 | -1.14 | -2.54% | 43.28 | 45.29 | 157905 | 69239.73 | 8.21% |
| 2025-08-29 | 45.13 | 44.84 | -0.16 | -0.36% | 44.17 | 45.50 | 90894 | 40599.80 | 4.72% |
| 2025-08-28 | 43.94 | 45.00 | 0.69 | 1.56% | 43.30 | 45.00 | 125788 | 55646.10 | 6.54% |
| 2025-08-27 | 44.94 | 44.31 | -0.41 | -0.92% | 44.20 | 45.93 | 135685 | 61243.03 | 7.05% |
| 2025-08-26 | 42.34 | 44.72 | 2.13 | 5.00% | 42.05 | 45.65 | 173301 | 76700.40 | 9.01% |
| 2025-08-25 | 42.01 | 42.59 | 0.90 | 2.16% | 41.28 | 44.16 | 176234 | 75321.66 | 9.16% |
| 2025-08-22 | 41.60 | 41.69 | 0.34 | 0.82% | 41.21 | 42.70 | 112964 | 47223.77 | 5.87% |
| 2025-08-21 | 42.00 | 41.35 | -0.20 | -0.48% | 40.50 | 42.33 | 132822 | 55009.21 | 6.90% |
| 2025-08-20 | 40.48 | 41.55 | 0.80 | 1.96% | 39.80 | 41.88 | 127076 | 52126.84 | 6.60% |
| 2025-08-19 | 39.72 | 40.75 | 1.18 | 2.98% | 39.70 | 40.87 | 123389 | 49929.85 | 6.41% |
| 2025-08-18 | 38.60 | 39.57 | 1.09 | 2.83% | 38.55 | 40.21 | 156048 | 61628.63 | 8.11% |
| 2025-08-15 | 37.02 | 38.48 | 1.43 | 3.86% | 37.02 | 38.56 | 115859 | 44041.37 | 6.02% |
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。
