| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.66 | 17.53 | -0.42 | -2.34% | 17.51 | 18.06 | 618695 | 109778.01 | 6.35% | 14.00 |
| 2025-12-17 | 16.87 | 17.95 | 1.00 | 5.90% | 16.65 | 18.20 | 840123 | 146257.97 | 8.62% | 8.00 |
| 2025-12-16 | 17.70 | 16.95 | -0.82 | -4.61% | 16.85 | 17.70 | 581533 | 99386.39 | 5.96% | 33.00 |
| 2025-12-15 | 18.29 | 17.77 | -0.73 | -3.95% | 17.66 | 18.30 | 573676 | 102661.34 | 5.88% | 34.00 |
| 2025-12-12 | 18.50 | 18.50 | -0.06 | -0.32% | 18.00 | 18.70 | 709961 | 130761.66 | 7.28% | 34.00 |
| 2025-12-11 | 18.11 | 18.56 | 0.37 | 2.03% | 17.88 | 19.16 | 1103301 | 205702.38 | 11.32% | 180.00 |
| 2025-12-10 | 18.12 | 18.19 | -0.10 | -0.55% | 17.85 | 18.29 | 418329 | 75467.59 | 4.29% | 7.00 |
| 2025-12-09 | 18.70 | 18.29 | -0.67 | -3.53% | 18.21 | 18.81 | 683527 | 126495.09 | 7.01% | 42.00 |
| 2025-12-08 | 17.80 | 18.96 | 1.15 | 6.46% | 17.65 | 19.25 | 1158366 | 213756.59 | 11.88% | 80.00 |
| 2025-12-05 | 17.97 | 17.81 | -0.15 | -0.84% | 17.52 | 17.99 | 500117 | 89004.30 | 5.13% | 8.00 |
| 2025-12-04 | 18.08 | 17.96 | -0.33 | -1.80% | 17.73 | 18.40 | 612616 | 109951.31 | 6.28% | 5.00 |
| 2025-12-03 | 18.80 | 18.29 | -0.70 | -3.69% | 18.24 | 19.08 | 852838 | 158189.84 | 8.75% | 75.00 |
| 2025-12-02 | 19.71 | 18.99 | -0.81 | -4.09% | 18.92 | 19.74 | 1181322 | 227103.80 | 12.12% | 177.00 |
| 2025-12-01 | 18.90 | 19.80 | 0.84 | 4.43% | 18.70 | 20.20 | 1745500 | 342384.62 | 17.90% | 44.00 |
| 2025-11-28 | 19.00 | 18.96 | 0.00 | 0.00% | 18.58 | 19.48 | 1182326 | 224437.17 | 12.13% | 51.00 |
| 2025-11-27 | 18.35 | 18.96 | 0.53 | 2.88% | 18.07 | 19.28 | 1371890 | 256887.61 | 14.07% | 18.00 |
| 2025-11-26 | 18.37 | 18.43 | -0.15 | -0.81% | 18.32 | 18.99 | 777913 | 144586.23 | 7.98% | 4.00 |
| 2025-11-25 | 18.04 | 18.58 | 0.53 | 2.94% | 17.90 | 19.30 | 1378965 | 257755.16 | 14.14% | 82.00 |
| 2025-11-24 | 16.81 | 18.05 | 1.42 | 8.54% | 16.47 | 18.30 | 1003871 | 176748.70 | 10.30% | 11.00 |
| 2025-11-21 | 16.82 | 16.63 | -0.43 | -2.52% | 16.49 | 17.23 | 372621 | 62579.70 | 3.82% | 0.00 |
| 2025-11-20 | 17.59 | 17.06 | -0.31 | -1.78% | 17.01 | 17.59 | 304472 | 52292.45 | 3.12% | 70.00 |
| 2025-11-19 | 17.46 | 17.37 | -0.26 | -1.47% | 17.21 | 17.66 | 375357 | 65372.96 | 3.85% | 2.00 |
| 2025-11-18 | 17.08 | 17.63 | 0.41 | 2.38% | 16.99 | 17.91 | 695058 | 121837.19 | 7.13% | 0.00 |
| 2025-11-17 | 16.55 | 17.22 | 0.72 | 4.36% | 16.51 | 17.68 | 544593 | 93274.10 | 5.59% | 1.00 |
| 2025-11-14 | 16.90 | 16.50 | -0.61 | -3.57% | 16.50 | 16.92 | 290082 | 48471.14 | 2.97% | 0.00 |
| 2025-11-13 | 16.76 | 17.11 | 0.40 | 2.39% | 16.63 | 17.20 | 277294 | 46955.86 | 2.84% | 0.00 |
| 2025-11-12 | 16.90 | 16.71 | -0.25 | -1.47% | 16.50 | 16.99 | 282345 | 47148.55 | 2.90% | 0.00 |
| 2025-11-11 | 17.32 | 16.96 | -0.38 | -2.19% | 16.93 | 17.42 | 298664 | 51067.89 | 3.06% | 0.00 |
| 2025-11-10 | 17.60 | 17.34 | -0.06 | -0.34% | 17.15 | 17.82 | 299999 | 52304.88 | 3.08% | 6.00 |
| 2025-11-07 | 17.70 | 17.40 | -0.56 | -3.12% | 17.35 | 17.78 | 348251 | 60965.48 | 3.57% | 0.00 |
| 2025-11-06 | 17.94 | 17.96 | 0.02 | 0.11% | 17.50 | 17.99 | 373773 | 66376.34 | 3.83% | 0.00 |
| 2025-11-05 | 17.87 | 17.94 | -0.33 | -1.81% | 17.61 | 18.10 | 402253 | 71835.86 | 4.13% | 7.00 |
| 2025-11-04 | 18.07 | 18.27 | -0.09 | -0.49% | 17.91 | 18.33 | 423502 | 76966.39 | 4.34% | 87.00 |
| 2025-11-03 | 18.16 | 18.36 | 0.26 | 1.44% | 18.01 | 18.63 | 698179 | 128187.77 | 7.16% | 0.00 |
| 2025-10-31 | 17.21 | 18.10 | 0.90 | 5.23% | 17.18 | 18.25 | 800341 | 143507.64 | 8.21% | 31.00 |
| 2025-10-30 | 17.36 | 17.20 | -0.24 | -1.38% | 17.20 | 17.64 | 324925 | 56548.40 | 3.33% | 21.00 |
| 2025-10-29 | 17.27 | 17.44 | -0.01 | -0.06% | 17.17 | 17.45 | 304307 | 52555.94 | 3.12% | 0.00 |
| 2025-10-28 | 17.20 | 17.45 | 0.26 | 1.51% | 17.06 | 17.98 | 542971 | 95577.36 | 5.54% | 21.00 |
| 2025-10-27 | 17.05 | 17.19 | 0.51 | 3.06% | 16.92 | 17.37 | 436483 | 75025.84 | 4.46% | 12.00 |
| 2025-10-24 | 16.52 | 16.68 | 0.23 | 1.40% | 16.52 | 16.75 | 237561 | 39506.89 | 2.42% | 10.00 |
| 2025-10-23 | 16.47 | 16.45 | -0.01 | -0.06% | 16.01 | 16.49 | 243328 | 39381.67 | 2.48% | 30.00 |
| 2025-10-22 | 16.47 | 16.46 | -0.10 | -0.60% | 16.39 | 16.64 | 161562 | 26699.32 | 1.65% | 0.00 |
| 2025-10-21 | 16.59 | 16.56 | 0.09 | 0.55% | 16.43 | 16.62 | 192389 | 31836.23 | 1.96% | 10.00 |
| 2025-10-20 | 16.62 | 16.47 | 0.07 | 0.43% | 16.41 | 16.70 | 201232 | 33319.55 | 2.05% | 0.00 |
| 2025-10-17 | 17.01 | 16.40 | -0.78 | -4.54% | 16.39 | 17.13 | 341162 | 57023.21 | 3.48% | 14.00 |
| 2025-10-16 | 17.19 | 17.18 | -0.14 | -0.81% | 16.94 | 17.45 | 326485 | 55835.21 | 3.33% | 0.00 |
| 2025-10-15 | 17.30 | 17.32 | 0.12 | 0.70% | 16.92 | 17.39 | 281364 | 48403.19 | 2.87% | 0.00 |
| 2025-10-14 | 17.96 | 17.20 | -0.64 | -3.59% | 17.18 | 18.05 | 502496 | 88076.71 | 5.13% | 19.00 |
| 2025-10-13 | 17.30 | 17.84 | -0.44 | -2.41% | 17.29 | 18.29 | 456075 | 81247.34 | 4.65% | 0.00 |
| 2025-10-10 | 19.02 | 18.28 | -1.06 | -5.48% | 18.18 | 19.02 | 661186 | 122363.65 | 6.75% | 25.00 |
| 2025-10-09 | 18.68 | 19.34 | 0.54 | 2.87% | 18.43 | 19.74 | 950053 | 181809.39 | 9.70% | 87.00 |
| 2025-09-30 | 18.37 | 18.80 | 0.71 | 3.92% | 18.26 | 18.92 | 714708 | 133216.97 | 7.29% | 48.00 |
| 2025-09-29 | 17.92 | 18.09 | 0.17 | 0.95% | 17.70 | 18.19 | 386593 | 69448.42 | 3.95% | 15.00 |
| 2025-09-26 | 18.55 | 17.92 | -0.92 | -4.88% | 17.92 | 18.58 | 570276 | 104064.11 | 5.82% | 53.00 |
| 2025-09-25 | 18.13 | 18.84 | 0.64 | 3.52% | 18.08 | 19.19 | 885308 | 166677.59 | 9.04% | 32.00 |
| 2025-09-24 | 17.43 | 18.20 | 0.62 | 3.53% | 17.34 | 18.20 | 519096 | 93079.70 | 5.30% | 60.00 |
| 2025-09-23 | 18.20 | 17.58 | -0.39 | -2.17% | 17.13 | 18.30 | 471174 | 82689.68 | 4.81% | 25.00 |
| 2025-09-22 | 17.92 | 17.97 | -0.03 | -0.17% | 17.70 | 18.09 | 356318 | 63760.08 | 3.66% | 67.00 |
| 2025-09-19 | 18.25 | 18.00 | -0.19 | -1.04% | 17.95 | 18.48 | 438953 | 79716.84 | 4.51% | 26.00 |
| 2025-09-18 | 18.44 | 18.19 | -0.32 | -1.73% | 17.95 | 18.96 | 693052 | 128306.98 | 7.12% | 6.00 |
| 2025-09-17 | 18.57 | 18.51 | -0.15 | -0.80% | 18.30 | 18.67 | 522204 | 96527.88 | 5.37% | 4.00 |
| 2025-09-16 | 17.78 | 18.66 | 0.99 | 5.60% | 17.65 | 18.72 | 805813 | 147342.56 | 8.28% | 6.00 |
| 2025-09-15 | 18.01 | 17.67 | -0.54 | -2.97% | 17.67 | 18.04 | 492805 | 87554.34 | 5.06% | 22.00 |
| 2025-09-12 | 18.19 | 18.21 | 0.01 | 0.05% | 18.01 | 18.68 | 780272 | 143579.58 | 8.02% | 12.00 |
| 2025-09-11 | 18.30 | 18.20 | 0.88 | 5.08% | 17.88 | 18.59 | 923318 | 167664.69 | 9.49% | 120.00 |
| 2025-09-10 | 17.67 | 17.32 | -0.01 | -0.06% | 17.30 | 17.83 | 312144 | 54601.10 | 3.21% | 11.00 |
| 2025-09-09 | 17.79 | 17.33 | -0.51 | -2.86% | 17.26 | 17.80 | 368820 | 64459.02 | 3.79% | 2.00 |
| 2025-09-08 | 17.63 | 17.84 | 0.29 | 1.65% | 17.46 | 17.94 | 431660 | 76472.23 | 4.44% | 17.00 |
| 2025-09-05 | 17.23 | 17.55 | 0.35 | 2.03% | 17.02 | 17.56 | 420670 | 72901.08 | 4.32% | 6.00 |
| 2025-09-04 | 17.68 | 17.20 | -0.48 | -2.71% | 16.79 | 17.89 | 571571 | 99600.33 | 5.87% | 30.00 |
| 2025-09-03 | 18.44 | 17.68 | -0.68 | -3.70% | 17.60 | 18.47 | 550263 | 99154.05 | 5.65% | 9.00 |
| 2025-09-02 | 19.34 | 18.36 | -1.15 | -5.89% | 18.22 | 19.40 | 835710 | 155341.91 | 8.59% | 45.00 |
| 2025-09-01 | 19.91 | 19.51 | -0.39 | -1.96% | 19.32 | 20.23 | 642153 | 126356.41 | 6.60% | 33.00 |
| 2025-08-29 | 20.29 | 19.90 | -0.42 | -2.07% | 19.64 | 20.32 | 717691 | 142831.12 | 7.37% | 30.00 |
| 2025-08-28 | 20.20 | 20.32 | 0.52 | 2.63% | 19.47 | 20.48 | 1000834 | 200621.59 | 10.38% | 7.00 |
| 2025-08-27 | 21.37 | 19.80 | -0.65 | -3.18% | 19.78 | 21.60 | 1354297 | 279905.91 | 14.05% | 10.00 |
| 2025-08-26 | 20.40 | 20.45 | -0.24 | -1.16% | 20.28 | 20.99 | 912251 | 188313.81 | 9.46% | 11.00 |
| 2025-08-25 | 20.25 | 20.69 | 0.72 | 3.61% | 20.04 | 21.50 | 1482050 | 306383.62 | 15.37% | 55.00 |
| 2025-08-22 | 19.38 | 19.97 | 0.67 | 3.47% | 19.30 | 20.08 | 970382 | 191526.81 | 10.06% | 113.00 |
| 2025-08-21 | 19.58 | 19.30 | -0.18 | -0.92% | 19.05 | 19.79 | 593142 | 115102.28 | 6.15% | 65.00 |
汉得信息(300170)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。
