| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 6.84 | 7.06 | 0.29 | 4.28% | 6.73 | 7.36 | 744803 | 52610.52 | 12.32% | 11.00 |
| 2025-06-26 | 6.76 | 6.77 | 0.01 | 0.15% | 6.71 | 6.83 | 207927 | 14061.41 | 3.44% | 90.00 |
| 2025-06-25 | 6.68 | 6.76 | 0.07 | 1.05% | 6.61 | 6.76 | 212030 | 14200.21 | 3.51% | 1.00 |
| 2025-06-24 | 6.57 | 6.69 | 0.20 | 3.08% | 6.50 | 6.73 | 194671 | 12972.55 | 3.22% | 0.00 |
| 2025-06-23 | 6.23 | 6.49 | 0.17 | 2.69% | 6.18 | 6.50 | 175064 | 11191.21 | 2.90% | 0.00 |
| 2025-06-20 | 6.51 | 6.32 | -0.17 | -2.62% | 6.26 | 6.54 | 195198 | 12437.66 | 3.23% | 11.00 |
| 2025-06-19 | 6.70 | 6.49 | -0.22 | -3.28% | 6.47 | 6.73 | 201938 | 13288.48 | 3.34% | 0.00 |
| 2025-06-18 | 6.70 | 6.71 | -0.04 | -0.59% | 6.60 | 6.77 | 174208 | 11613.35 | 2.88% | 12.00 |
| 2025-06-17 | 6.80 | 6.75 | -0.06 | -0.88% | 6.68 | 6.88 | 201400 | 13578.57 | 3.33% | 0.00 |
| 2025-06-16 | 6.55 | 6.81 | 0.20 | 3.03% | 6.53 | 6.84 | 280235 | 18925.93 | 4.63% | 1.00 |
| 2025-06-13 | 6.91 | 6.61 | -0.25 | -3.64% | 6.56 | 7.05 | 368407 | 24768.91 | 6.09% | 0.00 |
| 2025-06-12 | 6.73 | 6.86 | 0.08 | 1.18% | 6.71 | 6.96 | 301972 | 20733.21 | 4.99% | 10.00 |
| 2025-06-11 | 6.70 | 6.78 | 0.05 | 0.74% | 6.67 | 6.84 | 217430 | 14700.47 | 3.60% | 0.00 |
| 2025-06-10 | 6.79 | 6.73 | -0.10 | -1.46% | 6.55 | 6.85 | 262682 | 17608.22 | 4.34% | 7.00 |
| 2025-06-09 | 6.66 | 6.83 | 0.21 | 3.17% | 6.61 | 6.85 | 316006 | 21392.13 | 5.23% | 100.00 |
| 2025-06-06 | 6.61 | 6.62 | -0.03 | -0.45% | 6.54 | 6.69 | 250866 | 16554.95 | 4.15% | 0.00 |
| 2025-06-05 | 6.46 | 6.65 | 0.19 | 2.94% | 6.42 | 6.75 | 399095 | 26426.91 | 6.60% | 0.00 |
| 2025-06-04 | 6.45 | 6.46 | 0.05 | 0.78% | 6.39 | 6.51 | 169364 | 10940.71 | 2.80% | 20.00 |
| 2025-06-03 | 6.30 | 6.41 | 0.01 | 0.16% | 6.30 | 6.53 | 205942 | 13290.57 | 3.41% | 0.00 |
| 2025-05-30 | 6.66 | 6.40 | -0.15 | -2.29% | 6.35 | 6.66 | 287241 | 18586.88 | 4.75% | 0.00 |
| 2025-05-29 | 6.32 | 6.55 | 0.25 | 3.97% | 6.30 | 6.55 | 255993 | 16564.81 | 4.23% | 76.00 |
| 2025-05-28 | 6.46 | 6.30 | -0.15 | -2.33% | 6.28 | 6.50 | 179654 | 11403.63 | 2.97% | 0.00 |
| 2025-05-27 | 6.62 | 6.45 | -0.06 | -0.92% | 6.42 | 6.66 | 228533 | 14844.92 | 3.78% | 0.00 |
| 2025-05-26 | 6.27 | 6.51 | 0.31 | 5.00% | 6.22 | 6.59 | 305166 | 19724.48 | 5.05% | 9.00 |
| 2025-05-23 | 6.40 | 6.20 | -0.22 | -3.43% | 6.20 | 6.46 | 190627 | 12054.87 | 3.15% | 150.00 |
| 2025-05-22 | 6.47 | 6.42 | -0.03 | -0.47% | 6.31 | 6.57 | 216506 | 13929.24 | 3.58% | 0.00 |
| 2025-05-21 | 6.60 | 6.45 | -0.15 | -2.27% | 6.44 | 6.71 | 195525 | 12748.89 | 3.23% | 0.00 |
| 2025-05-20 | 6.46 | 6.60 | 0.18 | 2.80% | 6.33 | 6.65 | 221759 | 14471.14 | 3.67% | 141.00 |
| 2025-05-19 | 6.40 | 6.42 | 0.09 | 1.42% | 6.28 | 6.47 | 156424 | 9977.06 | 2.59% | 0.00 |
| 2025-05-16 | 6.34 | 6.33 | 0.02 | 0.32% | 6.21 | 6.43 | 137007 | 8708.44 | 2.27% | 0.00 |
| 2025-05-15 | 6.48 | 6.31 | -0.17 | -2.62% | 6.26 | 6.48 | 154977 | 9810.18 | 2.56% | 0.00 |
| 2025-05-14 | 6.37 | 6.48 | 0.09 | 1.41% | 6.36 | 6.52 | 190986 | 12319.35 | 3.16% | 0.00 |
| 2025-05-13 | 6.55 | 6.39 | -0.08 | -1.24% | 6.38 | 6.60 | 170128 | 11016.47 | 2.81% | 0.00 |
| 2025-05-12 | 6.49 | 6.47 | 0.13 | 2.05% | 6.41 | 6.58 | 198362 | 12812.48 | 3.28% | 0.00 |
| 2025-05-09 | 6.49 | 6.34 | -0.17 | -2.61% | 6.28 | 6.49 | 203848 | 12979.48 | 3.37% | 7.00 |
| 2025-05-08 | 6.23 | 6.51 | 0.23 | 3.66% | 6.22 | 6.55 | 277067 | 17833.42 | 4.58% | 0.00 |
| 2025-05-07 | 6.45 | 6.28 | -0.05 | -0.79% | 6.18 | 6.48 | 245255 | 15430.81 | 4.06% | 0.00 |
| 2025-05-06 | 6.15 | 6.33 | 0.27 | 4.46% | 6.09 | 6.34 | 242400 | 15154.10 | 4.01% | 1.00 |
| 2025-04-30 | 5.91 | 6.06 | 0.17 | 2.89% | 5.87 | 6.09 | 184962 | 11152.90 | 3.06% | 15.00 |
| 2025-04-29 | 5.77 | 5.89 | 0.09 | 1.55% | 5.70 | 5.95 | 216677 | 12758.25 | 3.58% | 0.00 |
| 2025-04-28 | 5.60 | 5.80 | 0.18 | 3.20% | 5.58 | 5.91 | 294802 | 17004.90 | 4.88% | 0.00 |
| 2025-04-25 | 5.80 | 5.62 | -0.16 | -2.77% | 5.61 | 5.90 | 245777 | 14123.68 | 4.06% | 29.00 |
| 2025-04-24 | 6.03 | 5.78 | -0.25 | -4.15% | 5.76 | 6.04 | 222864 | 13055.14 | 3.69% | 4.00 |
| 2025-04-23 | 6.02 | 6.03 | 0.04 | 0.67% | 5.99 | 6.12 | 148819 | 8987.69 | 2.46% | 25.00 |
| 2025-04-22 | 6.07 | 5.99 | -0.10 | -1.64% | 5.96 | 6.14 | 155792 | 9394.14 | 2.58% | 0.00 |
| 2025-04-21 | 5.89 | 6.09 | 0.16 | 2.70% | 5.88 | 6.10 | 184146 | 11113.88 | 3.05% | 0.00 |
| 2025-04-18 | 5.94 | 5.93 | -0.01 | -0.17% | 5.83 | 5.99 | 151828 | 8979.48 | 2.51% | 0.00 |
| 2025-04-17 | 5.92 | 5.94 | -0.03 | -0.50% | 5.86 | 6.03 | 153760 | 9191.58 | 2.54% | 0.00 |
| 2025-04-16 | 6.15 | 5.97 | -0.21 | -3.40% | 5.87 | 6.17 | 230880 | 13864.91 | 3.82% | 22.00 |
| 2025-04-15 | 6.17 | 6.18 | 0.01 | 0.16% | 6.12 | 6.27 | 152568 | 9433.35 | 2.52% | 0.00 |
| 2025-04-14 | 6.22 | 6.17 | 0.12 | 1.98% | 6.12 | 6.30 | 176406 | 10929.65 | 2.92% | 13.00 |
| 2025-04-11 | 5.96 | 6.05 | 0.01 | 0.17% | 5.93 | 6.12 | 166292 | 10069.30 | 2.75% | 0.00 |
| 2025-04-10 | 6.01 | 6.04 | 0.17 | 2.90% | 6.01 | 6.21 | 282181 | 17230.10 | 4.67% | 16.00 |
| 2025-04-09 | 5.57 | 5.87 | 0.26 | 4.63% | 5.05 | 5.95 | 356946 | 19891.02 | 5.90% | 12.00 |
| 2025-04-08 | 5.48 | 5.61 | 0.19 | 3.51% | 5.42 | 5.84 | 298283 | 16786.84 | 4.93% | 17.00 |
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。
