| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 24.29 | 24.06 | -0.62 | -2.51% | 23.50 | 24.56 | 811021 | 195483.83 | 8.32% | 26.00 |
| 2026-02-05 | 24.50 | 24.68 | -0.70 | -2.76% | 24.40 | 25.19 | 841307 | 208534.72 | 8.63% | 56.00 |
| 2026-02-04 | 26.85 | 25.38 | -2.03 | -7.41% | 24.85 | 27.15 | 1532230 | 392853.41 | 15.71% | 52.00 |
| 2026-02-03 | 26.15 | 27.41 | 1.71 | 6.65% | 25.96 | 27.60 | 1484392 | 399124.19 | 15.22% | 15.00 |
| 2026-02-02 | 26.75 | 25.70 | -0.79 | -2.98% | 25.69 | 27.21 | 1179970 | 312089.81 | 12.10% | 7.00 |
| 2026-01-30 | 27.36 | 26.49 | -0.88 | -3.22% | 26.30 | 27.77 | 1337873 | 357827.56 | 13.72% | 126.00 |
| 2026-01-29 | 26.09 | 27.37 | 0.82 | 3.09% | 25.87 | 29.08 | 2211138 | 616203.19 | 22.68% | 61.00 |
| 2026-01-28 | 26.60 | 26.55 | -0.01 | -0.04% | 26.35 | 28.06 | 1628850 | 443017.47 | 16.70% | 23.00 |
| 2026-01-27 | 26.17 | 26.56 | 0.38 | 1.45% | 25.28 | 26.76 | 1140458 | 296147.00 | 11.70% | 96.00 |
| 2026-01-26 | 27.50 | 26.18 | -0.89 | -3.29% | 25.74 | 27.95 | 1310542 | 346892.94 | 13.44% | 3.00 |
| 2026-01-23 | 26.42 | 27.07 | 0.92 | 3.52% | 26.06 | 27.51 | 1478006 | 398381.91 | 15.16% | 102.00 |
| 2026-01-22 | 26.26 | 26.15 | -0.28 | -1.06% | 25.90 | 27.06 | 993481 | 262664.09 | 10.19% | 32.00 |
| 2026-01-21 | 25.92 | 26.43 | 0.12 | 0.46% | 25.73 | 27.41 | 1112038 | 295361.47 | 11.40% | 16.00 |
| 2026-01-20 | 27.71 | 26.31 | -0.60 | -2.23% | 25.90 | 28.26 | 1432077 | 384171.91 | 14.69% | 86.00 |
| 2026-01-19 | 26.92 | 26.91 | -0.01 | -0.04% | 26.58 | 27.60 | 1344135 | 363719.75 | 13.78% | 7.00 |
| 2026-01-16 | 28.01 | 26.92 | -3.73 | -12.17% | 26.91 | 30.15 | 2397810 | 675040.62 | 24.59% | 69.00 |
| 2026-01-15 | 29.50 | 30.65 | 0.42 | 1.39% | 28.90 | 31.49 | 2374134 | 717972.75 | 24.35% | 1805.00 |
| 2026-01-14 | 29.00 | 30.23 | 0.68 | 2.30% | 29.00 | 33.56 | 3097650 | 962839.94 | 31.77% | 13.00 |
| 2026-01-13 | 31.74 | 29.55 | 0.16 | 0.54% | 29.35 | 33.70 | 3322116 | 1022062.06 | 34.07% | 103.00 |
| 2026-01-12 | 25.39 | 29.39 | 4.90 | 20.01% | 24.87 | 29.39 | 2702370 | 738778.25 | 27.71% | 9.00 |
| 2026-01-09 | 22.86 | 24.49 | 1.82 | 8.03% | 22.50 | 24.64 | 2727977 | 643210.75 | 27.98% | 65.00 |
| 2026-01-08 | 20.82 | 22.67 | 2.67 | 13.35% | 20.25 | 24.00 | 3000822 | 668343.38 | 30.78% | 250.00 |
| 2026-01-07 | 20.39 | 20.00 | -0.60 | -2.91% | 19.90 | 20.86 | 1021322 | 207046.19 | 10.47% | 45.00 |
| 2026-01-06 | 20.20 | 20.60 | 0.16 | 0.78% | 19.96 | 20.98 | 1558665 | 316756.12 | 15.99% | 87.00 |
| 2026-01-05 | 19.22 | 20.44 | 1.52 | 8.03% | 19.03 | 20.55 | 2138367 | 427572.88 | 21.93% | 90.00 |
| 2025-12-31 | 17.86 | 18.92 | 1.28 | 7.26% | 17.68 | 19.61 | 1773237 | 334577.53 | 18.19% | 40.00 |
| 2025-12-30 | 17.92 | 17.64 | 0.55 | 3.22% | 17.60 | 18.20 | 1027697 | 184153.58 | 10.54% | 9.00 |
| 2025-12-29 | 17.25 | 17.09 | -0.14 | -0.81% | 17.05 | 17.40 | 443846 | 76344.09 | 4.55% | 12.00 |
| 2025-12-26 | 17.12 | 17.23 | 0.06 | 0.35% | 17.08 | 17.44 | 441468 | 76181.24 | 4.53% | 25.00 |
| 2025-12-25 | 17.16 | 17.17 | 0.01 | 0.06% | 17.05 | 17.28 | 354264 | 60771.02 | 3.63% | 1.00 |
| 2025-12-24 | 16.93 | 17.16 | 0.18 | 1.06% | 16.83 | 17.19 | 380913 | 65018.20 | 3.91% | 82.00 |
| 2025-12-23 | 17.07 | 16.98 | -0.10 | -0.59% | 16.84 | 17.15 | 346743 | 58815.12 | 3.56% | 0.00 |
| 2025-12-22 | 17.19 | 17.08 | -0.03 | -0.18% | 16.99 | 17.31 | 457619 | 78330.16 | 4.69% | 12.00 |
| 2025-12-19 | 17.59 | 17.11 | -0.42 | -2.40% | 17.08 | 17.69 | 511977 | 88654.77 | 5.25% | 13.00 |
| 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 |
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。
