| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.63 | 4.71 | 0.21 | 4.67% | 4.47 | 4.71 | 195032 | 8965.26 | 3.23% | 0.00 |
| 2026-03-23 | 4.72 | 4.50 | -0.31 | -6.44% | 4.46 | 4.76 | 247880 | 11420.90 | 4.10% | 6.00 |
| 2026-03-20 | 5.10 | 4.81 | -0.29 | -5.69% | 4.80 | 5.12 | 299050 | 14752.75 | 4.95% | 0.00 |
| 2026-03-19 | 5.17 | 5.10 | -0.14 | -2.67% | 5.07 | 5.20 | 137359 | 7047.02 | 2.27% | 0.00 |
| 2026-03-18 | 5.09 | 5.24 | 0.15 | 2.95% | 5.06 | 5.24 | 170875 | 8817.23 | 2.83% | 0.00 |
| 2026-03-17 | 5.19 | 5.09 | -0.10 | -1.93% | 5.08 | 5.22 | 141132 | 7256.80 | 2.33% | 0.00 |
| 2026-03-16 | 5.13 | 5.19 | 0.09 | 1.76% | 5.08 | 5.19 | 143983 | 7413.95 | 2.38% | 0.00 |
| 2026-03-13 | 5.16 | 5.10 | -0.09 | -1.73% | 5.09 | 5.20 | 152634 | 7859.67 | 2.52% | 0.00 |
| 2026-03-12 | 5.27 | 5.19 | -0.11 | -2.08% | 5.18 | 5.34 | 155881 | 8163.75 | 2.58% | 0.00 |
| 2026-03-11 | 5.37 | 5.30 | -0.07 | -1.30% | 5.27 | 5.44 | 167994 | 8968.16 | 2.78% | 0.00 |
| 2026-03-10 | 5.36 | 5.37 | 0.06 | 1.13% | 5.30 | 5.49 | 204309 | 10980.79 | 3.38% | 0.00 |
| 2026-03-09 | 5.21 | 5.31 | 0.03 | 0.57% | 5.12 | 5.33 | 202088 | 10535.25 | 3.34% | 5.00 |
| 2026-03-06 | 5.21 | 5.28 | 0.03 | 0.57% | 5.19 | 5.30 | 174905 | 9171.37 | 2.89% | 0.00 |
| 2026-03-05 | 5.13 | 5.25 | 0.22 | 4.37% | 5.12 | 5.29 | 236722 | 12362.81 | 3.91% | 0.00 |
| 2026-03-04 | 5.03 | 5.03 | -0.05 | -0.98% | 4.96 | 5.10 | 225795 | 11346.86 | 3.73% | 0.00 |
| 2026-03-03 | 5.40 | 5.08 | -0.27 | -5.05% | 5.07 | 5.42 | 361419 | 18864.65 | 5.98% | 0.00 |
| 2026-03-02 | 5.58 | 5.35 | -0.35 | -6.14% | 5.30 | 5.65 | 437214 | 23706.57 | 7.23% | 0.00 |
| 2026-02-27 | 5.57 | 5.70 | 0.09 | 1.60% | 5.55 | 5.75 | 306790 | 17408.53 | 5.07% | 0.00 |
| 2026-02-26 | 5.74 | 5.61 | -0.13 | -2.26% | 5.60 | 5.80 | 302432 | 17067.06 | 5.00% | 0.00 |
| 2026-02-25 | 5.68 | 5.74 | 0.08 | 1.41% | 5.63 | 5.93 | 372059 | 21572.65 | 6.15% | 0.00 |
| 2026-02-24 | 5.84 | 5.66 | -0.08 | -1.39% | 5.54 | 5.85 | 307813 | 17399.55 | 5.09% | 33.00 |
| 2026-02-13 | 5.62 | 5.74 | 0.08 | 1.41% | 5.62 | 5.97 | 423361 | 24639.67 | 7.00% | 0.00 |
| 2026-02-12 | 5.73 | 5.66 | -0.08 | -1.39% | 5.59 | 5.79 | 250136 | 14191.15 | 4.14% | 19.00 |
| 2026-02-11 | 5.79 | 5.74 | -0.07 | -1.20% | 5.71 | 5.92 | 352091 | 20400.80 | 5.82% | 0.00 |
| 2026-02-10 | 5.69 | 5.81 | 0.12 | 2.11% | 5.63 | 5.92 | 492395 | 28486.65 | 8.14% | 0.00 |
| 2026-02-09 | 5.39 | 5.69 | 0.38 | 7.16% | 5.37 | 5.69 | 468944 | 26122.54 | 7.75% | 63.00 |
| 2026-02-06 | 5.28 | 5.31 | 0.01 | 0.19% | 5.22 | 5.37 | 179280 | 9502.92 | 2.96% | 10.00 |
| 2026-02-05 | 5.32 | 5.30 | -0.05 | -0.93% | 5.29 | 5.44 | 215748 | 11550.43 | 3.57% | 56.00 |
| 2026-02-04 | 5.36 | 5.35 | -0.02 | -0.37% | 5.24 | 5.37 | 203707 | 10797.19 | 3.37% | 0.00 |
| 2026-02-03 | 5.30 | 5.37 | 0.13 | 2.48% | 5.27 | 5.38 | 195520 | 10441.61 | 3.23% | 0.00 |
| 2026-02-02 | 5.31 | 5.24 | -0.16 | -2.96% | 5.23 | 5.46 | 251932 | 13425.72 | 4.17% | 0.00 |
| 2026-01-30 | 5.51 | 5.40 | -0.17 | -3.05% | 5.40 | 5.59 | 314126 | 17178.24 | 5.19% | 0.00 |
| 2026-01-29 | 5.49 | 5.57 | 0.02 | 0.36% | 5.35 | 5.75 | 449136 | 25178.33 | 7.43% | 0.00 |
| 2026-01-28 | 5.59 | 5.55 | -0.01 | -0.18% | 5.54 | 5.77 | 331405 | 18695.04 | 5.48% | 0.00 |
| 2026-01-27 | 5.59 | 5.56 | -0.08 | -1.42% | 5.45 | 5.66 | 269869 | 14909.95 | 4.46% | 0.00 |
| 2026-01-26 | 5.75 | 5.64 | -0.10 | -1.74% | 5.46 | 5.78 | 366608 | 20515.30 | 6.06% | 0.00 |
| 2026-01-23 | 5.66 | 5.74 | 0.08 | 1.41% | 5.62 | 5.78 | 328415 | 18837.89 | 5.43% | 0.00 |
| 2026-01-22 | 5.73 | 5.66 | 0.00 | 0.00% | 5.57 | 5.74 | 271023 | 15315.60 | 4.48% | 0.00 |
| 2026-01-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.51 | 5.78 | 363284 | 20594.56 | 6.01% | 12.00 |
| 2026-01-20 | 5.67 | 5.58 | -0.04 | -0.71% | 5.51 | 5.74 | 332790 | 18695.26 | 5.50% | 5.00 |
| 2026-01-19 | 5.60 | 5.62 | -0.10 | -1.75% | 5.49 | 5.71 | 402794 | 22586.43 | 6.66% | 0.00 |
| 2026-01-16 | 5.85 | 5.72 | -0.12 | -2.05% | 5.50 | 6.03 | 633671 | 36186.02 | 10.48% | 10.00 |
| 2026-01-15 | 6.00 | 5.84 | -0.25 | -4.11% | 5.76 | 6.03 | 416333 | 24386.48 | 6.88% | 21.00 |
| 2026-01-14 | 5.92 | 6.09 | 0.12 | 2.01% | 5.92 | 6.23 | 621567 | 37912.78 | 10.28% | 0.00 |
| 2026-01-13 | 6.24 | 5.97 | -0.32 | -5.09% | 5.90 | 6.25 | 667996 | 40273.12 | 11.05% | 0.00 |
| 2026-01-12 | 5.89 | 6.29 | 0.57 | 9.97% | 5.86 | 6.29 | 818531 | 49991.32 | 13.54% | 0.00 |
| 2026-01-09 | 5.45 | 5.72 | 0.29 | 5.34% | 5.41 | 5.73 | 511751 | 28652.16 | 8.46% | 96.00 |
| 2026-01-08 | 5.30 | 5.43 | 0.14 | 2.65% | 5.26 | 5.46 | 330390 | 17825.21 | 5.46% | 0.00 |
| 2026-01-07 | 5.42 | 5.29 | -0.14 | -2.58% | 5.26 | 5.42 | 294107 | 15650.62 | 4.86% | 0.00 |
| 2026-01-06 | 5.38 | 5.43 | 0.05 | 0.93% | 5.33 | 5.48 | 297599 | 16090.98 | 4.92% | 0.00 |
| 2026-01-05 | 5.17 | 5.38 | 0.19 | 3.66% | 5.10 | 5.38 | 341937 | 18059.12 | 5.65% | 0.00 |
| 2025-12-31 | 5.14 | 5.19 | 0.05 | 0.97% | 5.14 | 5.24 | 239784 | 12461.72 | 3.97% | 5.00 |
| 2025-12-30 | 5.28 | 5.14 | -0.13 | -2.47% | 5.13 | 5.33 | 303741 | 15783.21 | 5.02% | 0.00 |
| 2025-12-29 | 5.38 | 5.27 | -0.14 | -2.59% | 5.25 | 5.42 | 264009 | 14040.65 | 4.37% | 0.00 |
| 2025-12-26 | 5.47 | 5.41 | -0.05 | -0.92% | 5.38 | 5.52 | 283715 | 15479.06 | 4.69% | 6.00 |
| 2025-12-25 | 5.38 | 5.46 | 0.05 | 0.92% | 5.35 | 5.49 | 252807 | 13692.90 | 4.18% | 0.00 |
| 2025-12-24 | 5.29 | 5.41 | 0.12 | 2.27% | 5.22 | 5.41 | 268616 | 14330.32 | 4.44% | 0.00 |
| 2025-12-23 | 5.53 | 5.29 | -0.27 | -4.86% | 5.29 | 5.53 | 436131 | 23292.11 | 7.21% | 0.00 |
| 2025-12-22 | 5.57 | 5.56 | -0.01 | -0.18% | 5.52 | 5.68 | 341397 | 19051.75 | 5.65% | 0.00 |
| 2025-12-19 | 5.53 | 5.57 | 0.03 | 0.54% | 5.33 | 5.58 | 429540 | 23505.80 | 7.10% | 0.00 |
| 2025-12-18 | 5.41 | 5.54 | 0.08 | 1.47% | 5.36 | 5.72 | 487541 | 27285.83 | 8.06% | 29.00 |
| 2025-12-17 | 5.67 | 5.46 | -0.20 | -3.53% | 5.28 | 5.78 | 591943 | 32385.47 | 9.79% | 0.00 |
| 2025-12-16 | 5.89 | 5.66 | -0.31 | -5.19% | 5.66 | 5.96 | 519069 | 29936.24 | 8.58% | 0.00 |
| 2025-12-15 | 5.91 | 5.97 | -0.09 | -1.49% | 5.65 | 6.09 | 755149 | 44260.03 | 12.49% | 0.00 |
| 2025-12-12 | 6.00 | 6.06 | 0.08 | 1.34% | 5.90 | 6.38 | 1089909 | 67085.93 | 18.02% | 136.00 |
| 2025-12-11 | 6.24 | 5.98 | -0.30 | -4.78% | 5.98 | 6.34 | 946599 | 57683.02 | 15.65% | 11.00 |
| 2025-12-10 | 6.76 | 6.28 | -0.25 | -3.83% | 6.27 | 6.90 | 1861401 | 121007.59 | 30.78% | 10.00 |
| 2025-12-09 | 5.45 | 6.53 | 1.09 | 20.04% | 5.41 | 6.53 | 1413067 | 88644.68 | 23.37% | 3.00 |
| 2025-12-08 | 5.33 | 5.44 | 0.09 | 1.68% | 5.32 | 5.48 | 293791 | 15948.18 | 4.86% | 18.00 |
| 2025-12-05 | 5.25 | 5.35 | 0.14 | 2.69% | 5.08 | 5.37 | 315820 | 16640.38 | 5.22% | 64.00 |
| 2025-12-04 | 5.50 | 5.21 | -0.34 | -6.13% | 5.19 | 5.56 | 458702 | 24248.22 | 7.59% | 0.00 |
| 2025-12-03 | 5.89 | 5.55 | -0.34 | -5.77% | 5.50 | 5.93 | 531364 | 30010.42 | 8.79% | 0.00 |
| 2025-12-02 | 5.84 | 5.89 | 0.05 | 0.86% | 5.75 | 6.02 | 445501 | 26169.21 | 7.37% | 60.00 |
| 2025-12-01 | 5.81 | 5.84 | -0.01 | -0.17% | 5.70 | 5.97 | 397503 | 23175.94 | 6.57% | 32.00 |
| 2025-11-28 | 5.83 | 5.85 | 0.08 | 1.39% | 5.73 | 6.02 | 425583 | 24819.46 | 7.04% | 8.00 |
| 2025-11-27 | 5.90 | 5.77 | -0.06 | -1.03% | 5.67 | 6.03 | 523302 | 30491.71 | 8.65% | 0.00 |
| 2025-11-26 | 5.98 | 5.83 | -0.11 | -1.85% | 5.80 | 6.10 | 375596 | 22205.86 | 6.21% | 0.00 |
| 2025-11-25 | 6.10 | 5.94 | -0.04 | -0.67% | 5.93 | 6.16 | 658080 | 39550.34 | 10.88% | 7.00 |
| 2025-11-24 | 5.60 | 5.98 | 0.46 | 8.33% | 5.52 | 6.02 | 696203 | 40291.21 | 11.51% | 0.00 |
| 2025-11-21 | 5.60 | 5.52 | -0.16 | -2.82% | 5.49 | 5.79 | 396951 | 22311.27 | 6.56% | 0.00 |
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。
