| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.36 | 5.33 | -0.01 | -0.19% | 5.22 | 5.38 | 252226 | 13343.46 | 4.17% | 0.00 |
| 2025-10-24 | 5.39 | 5.34 | -0.02 | -0.37% | 5.31 | 5.45 | 244744 | 13130.18 | 4.05% | 0.00 |
| 2025-10-23 | 5.43 | 5.36 | -0.07 | -1.29% | 5.27 | 5.45 | 307427 | 16383.14 | 5.08% | 12.00 |
| 2025-10-22 | 5.41 | 5.43 | -0.02 | -0.37% | 5.39 | 5.55 | 432686 | 23611.14 | 7.16% | 0.00 |
| 2025-10-21 | 5.24 | 5.45 | 0.23 | 4.41% | 5.13 | 5.52 | 690159 | 36941.05 | 11.41% | 10.00 |
| 2025-10-20 | 4.80 | 5.22 | 0.46 | 9.66% | 4.79 | 5.48 | 644760 | 33253.30 | 10.66% | 20.00 |
| 2025-10-17 | 4.85 | 4.76 | -0.08 | -1.65% | 4.75 | 4.89 | 127051 | 6120.38 | 2.10% | 0.00 |
| 2025-10-16 | 4.92 | 4.84 | -0.07 | -1.43% | 4.81 | 4.92 | 123050 | 5963.78 | 2.03% | 0.00 |
| 2025-10-15 | 4.80 | 4.91 | 0.11 | 2.29% | 4.77 | 4.92 | 152904 | 7432.19 | 2.53% | 30.00 |
| 2025-10-14 | 4.84 | 4.80 | -0.06 | -1.23% | 4.79 | 4.95 | 182605 | 8895.55 | 3.02% | 0.00 |
| 2025-10-13 | 4.76 | 4.86 | 0.03 | 0.62% | 4.56 | 4.87 | 209529 | 10024.25 | 3.46% | 0.00 |
| 2025-10-10 | 4.81 | 4.83 | -0.01 | -0.21% | 4.78 | 4.89 | 162224 | 7841.91 | 2.68% | 0.00 |
| 2025-10-09 | 4.88 | 4.84 | -0.03 | -0.62% | 4.81 | 4.93 | 168123 | 8170.11 | 2.78% | 0.00 |
| 2025-09-30 | 4.93 | 4.87 | -0.01 | -0.20% | 4.85 | 4.97 | 151617 | 7422.43 | 2.51% | 0.00 |
| 2025-09-29 | 4.90 | 4.88 | -0.03 | -0.61% | 4.76 | 4.94 | 196138 | 9543.72 | 3.24% | 5.00 |
| 2025-09-26 | 4.95 | 4.91 | -0.09 | -1.80% | 4.89 | 4.98 | 175648 | 8652.88 | 2.90% | 0.00 |
| 2025-09-25 | 5.15 | 5.00 | -0.15 | -2.91% | 4.94 | 5.16 | 259498 | 13097.39 | 4.29% | 0.00 |
| 2025-09-24 | 5.06 | 5.15 | 0.07 | 1.38% | 5.00 | 5.17 | 156252 | 7991.91 | 2.58% | 29.00 |
| 2025-09-23 | 5.17 | 5.08 | -0.10 | -1.93% | 4.94 | 5.19 | 290778 | 14650.13 | 4.81% | 94.00 |
| 2025-09-22 | 5.22 | 5.18 | -0.06 | -1.15% | 5.15 | 5.24 | 175958 | 9131.47 | 2.91% | 0.00 |
| 2025-09-19 | 5.30 | 5.24 | -0.05 | -0.95% | 5.22 | 5.35 | 135106 | 7108.87 | 2.23% | 0.00 |
| 2025-09-18 | 5.42 | 5.29 | -0.15 | -2.76% | 5.25 | 5.44 | 252042 | 13513.35 | 4.17% | 0.00 |
| 2025-09-17 | 5.51 | 5.44 | -0.08 | -1.45% | 5.43 | 5.51 | 194397 | 10612.22 | 3.21% | 0.00 |
| 2025-09-16 | 5.45 | 5.52 | 0.08 | 1.47% | 5.40 | 5.52 | 206477 | 11318.23 | 3.41% | 10.00 |
| 2025-09-15 | 5.45 | 5.44 | -0.06 | -1.09% | 5.40 | 5.49 | 208204 | 11313.39 | 3.44% | 0.00 |
| 2025-09-12 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.61 | 305930 | 16883.38 | 5.06% | 24.00 |
| 2025-09-11 | 5.51 | 5.46 | -0.05 | -0.91% | 5.36 | 5.52 | 279720 | 15153.52 | 4.63% | 0.00 |
| 2025-09-10 | 5.30 | 5.51 | 0.23 | 4.36% | 5.29 | 5.52 | 373521 | 20267.84 | 6.18% | 0.00 |
| 2025-09-09 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.36 | 152876 | 8111.02 | 2.53% | 0.00 |
| 2025-09-08 | 5.30 | 5.37 | 0.08 | 1.51% | 5.26 | 5.37 | 182390 | 9673.28 | 3.02% | 23.00 |
| 2025-09-05 | 5.28 | 5.29 | 0.04 | 0.76% | 5.18 | 5.30 | 182601 | 9587.08 | 3.02% | 28.00 |
| 2025-09-04 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.31 | 231590 | 12178.55 | 3.83% | 0.00 |
| 2025-09-03 | 5.36 | 5.22 | -0.14 | -2.61% | 5.21 | 5.40 | 218312 | 11582.88 | 3.61% | 14.00 |
| 2025-09-02 | 5.53 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 301158 | 16237.07 | 4.98% | 0.00 |
| 2025-09-01 | 5.40 | 5.53 | 0.12 | 2.22% | 5.40 | 5.53 | 245739 | 13462.98 | 4.06% | 36.00 |
| 2025-08-29 | 5.50 | 5.41 | -0.11 | -1.99% | 5.39 | 5.51 | 259637 | 14093.06 | 4.29% | 0.00 |
| 2025-08-28 | 5.53 | 5.52 | -0.05 | -0.90% | 5.28 | 5.61 | 488899 | 26698.76 | 8.08% | 19.00 |
| 2025-08-27 | 5.78 | 5.57 | -0.23 | -3.97% | 5.55 | 5.83 | 437059 | 24935.97 | 7.23% | 26.00 |
| 2025-08-26 | 5.76 | 5.80 | 0.04 | 0.69% | 5.68 | 5.83 | 340452 | 19685.61 | 5.63% | 0.00 |
| 2025-08-25 | 5.71 | 5.76 | 0.04 | 0.70% | 5.69 | 5.86 | 482949 | 27852.49 | 7.99% | 0.00 |
| 2025-08-22 | 5.70 | 5.72 | 0.03 | 0.53% | 5.62 | 5.73 | 356120 | 20186.01 | 5.89% | 30.00 |
| 2025-08-21 | 5.69 | 5.69 | -0.03 | -0.52% | 5.67 | 5.75 | 313744 | 17915.52 | 5.19% | 4.00 |
| 2025-08-20 | 5.67 | 5.72 | 0.01 | 0.18% | 5.62 | 5.72 | 341065 | 19341.35 | 5.64% | 0.00 |
| 2025-08-19 | 5.71 | 5.71 | -0.01 | -0.17% | 5.64 | 5.77 | 338511 | 19305.78 | 5.60% | 0.00 |
| 2025-08-18 | 5.61 | 5.72 | 0.08 | 1.42% | 5.59 | 5.78 | 507514 | 28969.52 | 8.39% | 0.00 |
| 2025-08-15 | 5.55 | 5.64 | 0.04 | 0.71% | 5.52 | 5.67 | 478731 | 26907.73 | 7.92% | 0.00 |
| 2025-08-14 | 5.74 | 5.60 | -0.22 | -3.78% | 5.60 | 5.78 | 809675 | 46027.09 | 13.39% | 30.00 |
| 2025-08-13 | 5.92 | 5.82 | -1.35 | -18.83% | 5.74 | 6.16 | 1521044 | 88816.86 | 25.15% | 9.00 |
| 2025-08-12 | 7.22 | 7.17 | -0.05 | -0.69% | 7.10 | 7.25 | 218759 | 15628.03 | 3.62% | 8.00 |
| 2025-08-11 | 7.18 | 7.22 | 0.04 | 0.56% | 7.16 | 7.28 | 209455 | 15137.83 | 3.46% | 8.00 |
| 2025-08-08 | 7.41 | 7.18 | -0.17 | -2.31% | 7.13 | 7.41 | 289788 | 20851.31 | 4.79% | 0.00 |
| 2025-08-07 | 7.44 | 7.35 | -0.20 | -2.65% | 7.34 | 7.53 | 363556 | 26907.14 | 6.01% | 0.00 |
| 2025-08-06 | 7.16 | 7.55 | 0.45 | 6.34% | 7.13 | 7.55 | 667389 | 49452.05 | 11.04% | 20.00 |
| 2025-08-05 | 7.17 | 7.10 | -0.03 | -0.42% | 7.06 | 7.19 | 164914 | 11715.23 | 2.73% | 9.00 |
| 2025-08-04 | 7.05 | 7.13 | 0.02 | 0.28% | 6.98 | 7.14 | 182554 | 12927.49 | 3.02% | 2.00 |
| 2025-08-01 | 6.99 | 7.11 | 0.10 | 1.43% | 6.90 | 7.12 | 233281 | 16390.95 | 3.86% | 17.00 |
| 2025-07-31 | 7.04 | 7.01 | -0.03 | -0.43% | 7.00 | 7.15 | 229050 | 16216.79 | 3.79% | 7.00 |
| 2025-07-30 | 7.11 | 7.04 | -0.10 | -1.40% | 6.97 | 7.13 | 212361 | 14969.25 | 3.51% | 10.00 |
| 2025-07-29 | 7.06 | 7.14 | 0.08 | 1.13% | 6.96 | 7.21 | 287141 | 20355.87 | 4.75% | 2.00 |
| 2025-07-28 | 7.14 | 7.06 | -0.03 | -0.42% | 7.01 | 7.15 | 146046 | 10300.19 | 2.42% | 0.00 |
| 2025-07-25 | 6.93 | 7.09 | 0.15 | 2.16% | 6.92 | 7.14 | 284480 | 20085.33 | 4.70% | 9.00 |
| 2025-07-24 | 6.88 | 6.94 | 0.07 | 1.02% | 6.83 | 6.97 | 147590 | 10199.99 | 2.44% | 4.00 |
| 2025-07-23 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.94 | 122780 | 8445.91 | 2.03% | 0.00 |
| 2025-07-22 | 7.00 | 6.88 | -0.15 | -2.13% | 6.84 | 7.03 | 185828 | 12833.44 | 3.07% | 0.00 |
| 2025-07-21 | 6.98 | 7.03 | 0.04 | 0.57% | 6.95 | 7.03 | 154067 | 10779.68 | 2.55% | 2.00 |
| 2025-07-18 | 7.06 | 6.99 | -0.06 | -0.85% | 6.98 | 7.14 | 166565 | 11714.00 | 2.75% | 22.00 |
| 2025-07-17 | 6.93 | 7.05 | 0.10 | 1.44% | 6.91 | 7.09 | 172066 | 12075.54 | 2.85% | 1.00 |
| 2025-07-16 | 6.90 | 6.95 | 0.02 | 0.29% | 6.88 | 7.06 | 184305 | 12867.19 | 3.05% | 5.00 |
| 2025-07-15 | 6.96 | 6.93 | -0.05 | -0.72% | 6.77 | 7.00 | 204435 | 14030.48 | 3.38% | 9.00 |
| 2025-07-14 | 7.09 | 6.98 | -0.12 | -1.69% | 6.93 | 7.09 | 185194 | 12929.17 | 3.06% | 0.00 |
| 2025-07-11 | 7.09 | 7.10 | -0.05 | -0.70% | 7.02 | 7.15 | 272854 | 19318.47 | 4.51% | 10.00 |
| 2025-07-10 | 7.01 | 7.15 | 0.08 | 1.13% | 6.96 | 7.28 | 376351 | 26827.38 | 6.22% | 5.00 |
| 2025-07-09 | 6.97 | 7.07 | 0.08 | 1.14% | 6.93 | 7.16 | 325006 | 22900.38 | 5.37% | 0.00 |
| 2025-07-08 | 6.86 | 6.99 | 0.10 | 1.45% | 6.83 | 7.00 | 174507 | 12103.48 | 2.89% | 0.00 |
| 2025-07-07 | 6.83 | 6.89 | 0.02 | 0.29% | 6.80 | 6.92 | 111770 | 7674.67 | 1.85% | 0.00 |
| 2025-07-04 | 6.96 | 6.87 | -0.10 | -1.43% | 6.83 | 6.98 | 158716 | 10941.84 | 2.62% | 0.00 |
| 2025-07-03 | 6.90 | 6.97 | 0.04 | 0.58% | 6.90 | 7.02 | 150803 | 10511.44 | 2.49% | 11.00 |
| 2025-07-02 | 7.01 | 6.93 | -0.09 | -1.28% | 6.86 | 7.02 | 214853 | 14871.03 | 3.55% | 0.00 |
| 2025-07-01 | 7.22 | 7.02 | -0.06 | -0.85% | 6.94 | 7.30 | 307405 | 21701.19 | 5.08% | 8.00 |
| 2025-06-30 | 7.06 | 7.08 | 0.02 | 0.28% | 6.99 | 7.13 | 430961 | 30414.35 | 7.13% | 11.00 |
恒信东方(300081)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。
