| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.01 | 6.89 | -0.17 | -2.41% | 6.87 | 7.17 | 214222 | 15021.82 | 3.54% | 0.00 |
| 2025-03-31 | 7.11 | 7.06 | -0.12 | -1.67% | 6.87 | 7.31 | 241483 | 16944.40 | 3.99% | 10.00 |
| 2025-03-28 | 7.50 | 7.18 | -0.55 | -7.12% | 7.18 | 7.55 | 432484 | 31786.03 | 7.15% | 27.00 |
| 2025-03-27 | 7.70 | 7.73 | 0.21 | 2.79% | 7.70 | 7.98 | 424583 | 33330.40 | 7.02% | 1.00 |
| 2025-03-26 | 7.65 | 7.52 | -0.17 | -2.21% | 7.50 | 7.82 | 386905 | 29547.58 | 6.40% | 6.00 |
| 2025-03-25 | 8.36 | 7.69 | -0.63 | -7.57% | 7.65 | 8.42 | 701450 | 55238.77 | 11.60% | 8.00 |
| 2025-03-24 | 8.56 | 8.32 | -0.52 | -5.88% | 8.22 | 8.89 | 725408 | 61551.94 | 12.00% | 63.00 |
| 2025-03-21 | 7.98 | 8.84 | 0.53 | 6.38% | 7.91 | 9.38 | 1292921 | 112386.59 | 21.38% | 93.00 |
| 2025-03-20 | 8.87 | 8.31 | -0.23 | -2.69% | 8.25 | 9.00 | 890699 | 76652.95 | 14.73% | 20.00 |
| 2025-03-19 | 7.80 | 8.54 | 0.71 | 9.07% | 7.60 | 8.88 | 862320 | 70660.91 | 14.26% | 16.00 |
| 2025-03-18 | 7.95 | 7.83 | -0.13 | -1.63% | 7.76 | 8.04 | 270164 | 21255.83 | 4.47% | 9.00 |
| 2025-03-17 | 8.06 | 7.96 | -0.11 | -1.36% | 7.92 | 8.11 | 233304 | 18635.64 | 3.86% | 0.00 |
| 2025-03-14 | 7.96 | 8.07 | 0.08 | 1.00% | 7.86 | 8.11 | 250223 | 20072.81 | 4.14% | 3.00 |
| 2025-03-13 | 8.29 | 7.99 | -0.38 | -4.54% | 7.89 | 8.33 | 362751 | 29147.51 | 6.00% | 0.00 |
| 2025-03-12 | 8.27 | 8.37 | 0.11 | 1.33% | 8.07 | 8.50 | 499156 | 41581.09 | 8.25% | 50.00 |
| 2025-03-11 | 7.77 | 8.26 | 0.35 | 4.42% | 7.68 | 8.38 | 479460 | 39148.33 | 7.93% | 28.00 |
| 2025-03-10 | 7.88 | 7.91 | -0.07 | -0.88% | 7.83 | 8.15 | 222162 | 17588.88 | 3.67% | 1.00 |
| 2025-03-07 | 8.22 | 7.98 | -0.13 | -1.60% | 7.89 | 8.33 | 407791 | 33090.43 | 6.74% | 9.00 |
| 2025-03-06 | 7.66 | 8.11 | 0.49 | 6.43% | 7.66 | 8.28 | 476021 | 38047.61 | 7.87% | 1.00 |
| 2025-03-05 | 7.69 | 7.62 | 0.05 | 0.66% | 7.49 | 7.73 | 230075 | 17518.61 | 3.80% | 6.00 |
| 2025-03-04 | 7.35 | 7.57 | 0.15 | 2.02% | 7.30 | 7.57 | 215388 | 16115.08 | 3.56% | 0.00 |
| 2025-03-03 | 7.70 | 7.42 | -0.24 | -3.13% | 7.32 | 7.70 | 336916 | 25281.31 | 5.57% | 0.00 |
| 2025-02-28 | 8.10 | 7.66 | -0.57 | -6.93% | 7.65 | 8.20 | 391753 | 30684.13 | 6.48% | 7.00 |
| 2025-02-27 | 8.39 | 8.23 | -0.21 | -2.49% | 8.09 | 8.58 | 392750 | 32698.05 | 6.49% | 14.00 |
| 2025-02-26 | 8.41 | 8.44 | 0.08 | 0.96% | 8.30 | 8.63 | 379861 | 31929.50 | 6.28% | 12.00 |
| 2025-02-25 | 8.51 | 8.36 | -0.31 | -3.58% | 8.34 | 8.56 | 505153 | 42669.95 | 8.35% | 34.00 |
| 2025-02-24 | 8.68 | 8.67 | -0.27 | -3.02% | 8.39 | 8.68 | 635632 | 54264.73 | 10.51% | 58.00 |
| 2025-02-21 | 8.22 | 8.94 | 0.73 | 8.89% | 8.22 | 9.27 | 1031281 | 90207.48 | 17.05% | 249.00 |
| 2025-02-20 | 8.10 | 8.21 | 0.13 | 1.61% | 8.04 | 8.29 | 478062 | 39076.57 | 7.91% | 0.00 |
| 2025-02-19 | 7.73 | 8.08 | 0.31 | 3.99% | 7.60 | 8.17 | 452031 | 35869.18 | 7.48% | 6.00 |
| 2025-02-18 | 8.45 | 7.77 | -0.42 | -5.13% | 7.72 | 8.50 | 628850 | 51232.10 | 10.40% | 0.00 |
| 2025-02-17 | 8.30 | 8.19 | 0.00 | 0.00% | 8.09 | 8.47 | 600889 | 49586.70 | 9.94% | 8.00 |
| 2025-02-14 | 7.94 | 8.19 | 0.21 | 2.63% | 7.76 | 8.29 | 543213 | 43869.84 | 8.98% | 46.00 |
| 2025-02-13 | 8.12 | 7.98 | -0.11 | -1.36% | 7.85 | 8.16 | 434269 | 34754.36 | 7.18% | 13.00 |
| 2025-02-12 | 7.89 | 8.09 | 0.13 | 1.63% | 7.87 | 8.15 | 417338 | 33607.39 | 6.90% | 6.00 |
| 2025-02-11 | 8.17 | 7.96 | -0.26 | -3.16% | 7.95 | 8.21 | 481269 | 38537.63 | 7.96% | 1.00 |
| 2025-02-10 | 7.89 | 8.22 | 0.50 | 6.48% | 7.81 | 8.26 | 744976 | 60509.04 | 12.32% | 20.00 |
| 2025-02-07 | 7.54 | 7.72 | 0.10 | 1.31% | 7.51 | 7.86 | 551640 | 42314.45 | 9.12% | 58.00 |
| 2025-02-06 | 7.56 | 7.62 | 0.27 | 3.67% | 7.40 | 7.68 | 481061 | 36319.23 | 7.96% | 18.00 |
| 2025-02-05 | 7.21 | 7.35 | 0.31 | 4.40% | 7.16 | 7.42 | 426230 | 31135.68 | 7.05% | 50.00 |
| 2025-01-27 | 7.22 | 7.04 | -0.01 | -0.14% | 7.04 | 7.47 | 409756 | 29613.55 | 6.78% | 30.00 |
| 2025-01-24 | 6.78 | 7.05 | 0.37 | 5.54% | 6.65 | 7.05 | 355765 | 24581.63 | 5.88% | 10.00 |
| 2025-01-23 | 7.00 | 6.68 | -0.23 | -3.33% | 6.68 | 7.13 | 359854 | 24873.78 | 5.95% | 5.00 |
| 2025-01-22 | 7.07 | 6.91 | -0.19 | -2.68% | 6.89 | 7.18 | 231189 | 16268.47 | 3.82% | 6.00 |
| 2025-01-21 | 7.25 | 7.10 | -0.12 | -1.66% | 7.07 | 7.34 | 259842 | 18583.22 | 4.30% | 1.00 |
| 2025-01-20 | 7.22 | 7.22 | 0.07 | 0.98% | 6.93 | 7.37 | 399998 | 28713.12 | 6.61% | 10.00 |
| 2025-01-17 | 7.27 | 7.15 | -0.21 | -2.85% | 7.12 | 7.79 | 541096 | 40242.46 | 8.95% | 10.00 |
| 2025-01-16 | 7.20 | 7.36 | 0.21 | 2.94% | 7.11 | 7.49 | 469908 | 34499.87 | 7.77% | 8.00 |
| 2025-01-15 | 7.04 | 7.15 | 0.10 | 1.42% | 7.01 | 7.44 | 446591 | 32215.67 | 7.39% | 40.00 |
| 2025-01-14 | 6.74 | 7.05 | 0.46 | 6.98% | 6.63 | 7.06 | 280820 | 19411.26 | 4.64% | 76.00 |
| 2025-01-13 | 6.39 | 6.59 | 0.06 | 0.92% | 6.22 | 6.64 | 190363 | 12287.73 | 3.15% | 0.00 |
| 2025-01-10 | 6.91 | 6.53 | -0.34 | -4.95% | 6.50 | 7.03 | 249445 | 16826.31 | 4.13% | 0.00 |
| 2025-01-09 | 6.78 | 6.87 | 0.09 | 1.33% | 6.72 | 6.99 | 231691 | 15965.74 | 3.83% | 0.00 |
| 2025-01-08 | 6.71 | 6.78 | 0.02 | 0.30% | 6.49 | 6.88 | 296873 | 19872.18 | 4.91% | 0.00 |
| 2025-01-07 | 6.38 | 6.76 | 0.40 | 6.29% | 6.37 | 6.78 | 310412 | 20366.70 | 5.13% | 0.00 |
| 2025-01-06 | 6.59 | 6.36 | -0.23 | -3.49% | 6.27 | 6.65 | 249049 | 16005.29 | 4.12% | 15.00 |
| 2025-01-03 | 7.15 | 6.59 | -0.50 | -7.05% | 6.55 | 7.28 | 355223 | 24028.97 | 5.87% | 0.00 |
| 2025-01-02 | 7.20 | 7.09 | -0.09 | -1.25% | 7.00 | 7.36 | 300104 | 21561.04 | 4.96% | 5.00 |
| 2024-12-31 | 7.58 | 7.18 | -0.38 | -5.03% | 7.16 | 7.64 | 310442 | 22914.52 | 5.13% | 22.00 |
| 2024-12-30 | 7.34 | 7.56 | 0.15 | 2.02% | 7.00 | 7.72 | 424857 | 31603.08 | 7.03% | 69.00 |
| 2024-12-27 | 7.10 | 7.41 | 0.29 | 4.07% | 7.03 | 7.57 | 461417 | 34010.54 | 7.63% | 12.00 |
| 2024-12-26 | 7.10 | 7.12 | 0.03 | 0.42% | 7.06 | 7.24 | 290502 | 20725.47 | 4.80% | 12.00 |
| 2024-12-25 | 7.48 | 7.09 | -0.35 | -4.70% | 6.90 | 7.48 | 410793 | 29205.73 | 6.79% | 0.00 |
| 2024-12-24 | 7.68 | 7.44 | -0.24 | -3.13% | 7.24 | 7.83 | 529854 | 39258.71 | 8.76% | 21.00 |
| 2024-12-23 | 8.54 | 7.68 | -0.86 | -10.07% | 7.66 | 8.55 | 564091 | 44986.44 | 9.33% | 5.00 |
| 2024-12-20 | 8.41 | 8.54 | 0.07 | 0.83% | 8.41 | 8.71 | 362044 | 31005.81 | 5.99% | 0.00 |
| 2024-12-19 | 8.24 | 8.47 | -0.08 | -0.94% | 8.13 | 8.56 | 411389 | 34359.70 | 6.80% | 33.00 |
| 2024-12-18 | 8.53 | 8.55 | 0.03 | 0.35% | 8.18 | 8.78 | 389655 | 33122.07 | 6.44% | 59.00 |
| 2024-12-17 | 9.30 | 8.52 | -0.79 | -8.49% | 8.45 | 9.30 | 557994 | 48553.80 | 9.23% | 0.00 |
| 2024-12-16 | 9.88 | 9.31 | -0.54 | -5.48% | 9.09 | 9.96 | 795289 | 74713.73 | 13.15% | 27.00 |
| 2024-12-13 | 9.71 | 9.85 | -0.06 | -0.61% | 9.64 | 10.49 | 1325085 | 133476.56 | 21.91% | 78.00 |
| 2024-12-12 | 9.32 | 9.91 | 0.57 | 6.10% | 9.22 | 10.30 | 1294395 | 125892.09 | 21.41% | 80.00 |
| 2024-12-11 | 9.08 | 9.34 | 0.18 | 1.97% | 8.99 | 9.41 | 680033 | 62627.09 | 11.25% | 47.00 |
| 2024-12-10 | 9.30 | 9.16 | 0.19 | 2.12% | 9.05 | 9.52 | 778059 | 72126.95 | 12.87% | 81.00 |
| 2024-12-09 | 9.19 | 8.97 | -0.14 | -1.54% | 8.80 | 9.25 | 624915 | 56437.34 | 10.33% | 56.00 |
| 2024-12-06 | 9.54 | 9.11 | -0.38 | -4.00% | 9.09 | 9.58 | 877969 | 81115.59 | 14.52% | 232.00 |
| 2024-12-05 | 9.48 | 9.49 | 0.11 | 1.17% | 9.36 | 9.73 | 792676 | 75668.53 | 13.11% | 196.00 |
| 2024-12-04 | 9.74 | 9.38 | -0.75 | -7.40% | 9.36 | 9.93 | 1143272 | 110156.76 | 18.91% | 66.00 |
| 2024-12-03 | 9.61 | 10.13 | 0.37 | 3.79% | 9.40 | 10.58 | 1703686 | 169525.84 | 28.17% | 106.00 |
| 2024-12-02 | 9.28 | 9.76 | -0.20 | -2.01% | 9.15 | 10.42 | 1722352 | 168227.22 | 28.48% | 22.00 |
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。
