| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 16.54 | 17.02 | 0.16 | 0.95% | 16.51 | 17.17 | 357595 | 60689.96 | 3.77% | 5.00 |
| 2025-06-13 | 17.60 | 16.86 | -0.91 | -5.12% | 16.86 | 17.65 | 583134 | 99915.38 | 6.15% | 520.00 |
| 2025-06-12 | 17.72 | 17.77 | -0.13 | -0.73% | 17.62 | 17.98 | 367172 | 65291.84 | 3.87% | 32.00 |
| 2025-06-11 | 18.35 | 17.90 | -0.45 | -2.45% | 17.86 | 18.49 | 545994 | 99055.93 | 5.76% | 24.00 |
| 2025-06-10 | 18.70 | 18.35 | -0.27 | -1.45% | 18.03 | 18.93 | 683740 | 125735.95 | 7.22% | 21.00 |
| 2025-06-09 | 18.20 | 18.62 | 0.71 | 3.96% | 18.00 | 18.95 | 800021 | 148174.84 | 8.44% | 41.00 |
| 2025-06-06 | 17.81 | 17.91 | 0.02 | 0.11% | 17.60 | 18.08 | 447824 | 79934.04 | 4.73% | 40.00 |
| 2025-06-05 | 17.30 | 17.89 | 0.65 | 3.77% | 17.21 | 18.42 | 683747 | 121790.68 | 7.22% | 13.00 |
| 2025-06-04 | 17.05 | 17.24 | 0.20 | 1.17% | 16.94 | 17.39 | 303531 | 52325.43 | 3.20% | 4.00 |
| 2025-06-03 | 16.99 | 17.04 | -0.07 | -0.41% | 16.96 | 17.35 | 251968 | 43116.86 | 2.66% | 10.00 |
| 2025-05-30 | 17.33 | 17.11 | -0.40 | -2.28% | 17.05 | 17.50 | 290809 | 49995.32 | 3.07% | 15.00 |
| 2025-05-29 | 17.05 | 17.51 | 0.46 | 2.70% | 17.03 | 17.67 | 417939 | 72836.55 | 4.41% | 13.00 |
| 2025-05-28 | 17.30 | 17.05 | -0.22 | -1.27% | 16.98 | 17.44 | 259848 | 44538.86 | 2.74% | 12.00 |
| 2025-05-27 | 17.64 | 17.27 | -0.51 | -2.87% | 17.27 | 17.69 | 311950 | 54253.11 | 3.29% | 115.00 |
| 2025-05-26 | 17.17 | 17.78 | 0.52 | 3.01% | 17.12 | 17.88 | 475793 | 83621.13 | 5.02% | 6.00 |
| 2025-05-23 | 17.82 | 17.26 | -0.55 | -3.09% | 17.23 | 17.87 | 437843 | 76866.84 | 4.62% | 10.00 |
| 2025-05-22 | 17.74 | 17.86 | 0.00 | 0.00% | 17.50 | 18.20 | 492005 | 88056.84 | 5.19% | 16.00 |
| 2025-05-21 | 18.00 | 17.86 | -0.26 | -1.43% | 17.82 | 18.09 | 302499 | 54154.67 | 3.19% | 3.00 |
| 2025-05-20 | 18.05 | 18.12 | 0.08 | 0.44% | 17.81 | 18.23 | 332229 | 59949.19 | 3.51% | 120.00 |
| 2025-05-19 | 18.00 | 18.04 | 0.04 | 0.22% | 17.63 | 18.16 | 370807 | 66316.66 | 3.91% | 40.00 |
| 2025-05-16 | 17.82 | 18.00 | -0.06 | -0.33% | 17.75 | 18.26 | 395396 | 71510.78 | 4.17% | 8.00 |
| 2025-05-15 | 19.00 | 18.06 | -0.98 | -5.15% | 18.02 | 19.00 | 652764 | 119559.10 | 6.89% | 67.00 |
| 2025-05-14 | 18.91 | 19.04 | -0.08 | -0.42% | 18.75 | 19.25 | 637548 | 120909.34 | 6.73% | 118.00 |
| 2025-05-13 | 19.41 | 19.12 | 0.09 | 0.47% | 19.05 | 19.99 | 863955 | 169051.92 | 9.12% | 19.00 |
| 2025-05-12 | 18.99 | 19.03 | 0.21 | 1.12% | 18.82 | 19.12 | 460005 | 87279.38 | 4.85% | 47.00 |
| 2025-05-09 | 19.61 | 18.82 | -0.99 | -5.00% | 18.70 | 19.68 | 792726 | 151265.95 | 8.37% | 109.00 |
| 2025-05-08 | 19.60 | 19.81 | 0.08 | 0.41% | 19.47 | 20.39 | 769425 | 152926.94 | 8.12% | 163.00 |
| 2025-05-07 | 20.35 | 19.73 | -0.34 | -1.69% | 19.36 | 20.42 | 1044202 | 206854.95 | 11.02% | 52.00 |
| 2025-05-06 | 19.48 | 20.07 | 0.62 | 3.19% | 19.33 | 20.35 | 1290311 | 255425.95 | 13.62% | 35.00 |
| 2025-04-30 | 19.20 | 19.45 | 0.05 | 0.26% | 19.05 | 20.36 | 1606194 | 316783.78 | 16.95% | 231.00 |
| 2025-04-29 | 18.41 | 19.40 | 0.95 | 5.15% | 18.21 | 19.68 | 1421453 | 271553.91 | 15.00% | 304.00 |
| 2025-04-28 | 18.48 | 18.45 | 0.25 | 1.37% | 18.35 | 19.10 | 1001855 | 187528.09 | 10.57% | 104.00 |
| 2025-04-25 | 17.93 | 18.20 | 0.42 | 2.36% | 17.72 | 18.78 | 968194 | 176147.64 | 10.22% | 89.00 |
| 2025-04-24 | 18.40 | 17.78 | -0.48 | -2.63% | 17.69 | 18.60 | 898115 | 162821.34 | 9.48% | 63.00 |
| 2025-04-23 | 18.46 | 18.26 | -0.01 | -0.05% | 18.00 | 18.56 | 1098112 | 200748.38 | 11.59% | 43.00 |
| 2025-04-22 | 18.39 | 18.27 | -0.84 | -4.40% | 17.71 | 18.49 | 1614750 | 291413.25 | 17.04% | 67.00 |
| 2025-04-21 | 16.70 | 19.11 | 2.46 | 14.77% | 16.61 | 19.45 | 1706975 | 309830.41 | 18.01% | 35.00 |
| 2025-04-18 | 16.90 | 16.65 | -0.39 | -2.29% | 16.50 | 17.12 | 645325 | 107759.80 | 6.81% | 26.00 |
| 2025-04-17 | 16.49 | 17.04 | 0.47 | 2.84% | 16.42 | 17.48 | 960229 | 163620.70 | 10.13% | 43.00 |
| 2025-04-16 | 16.71 | 16.57 | -0.32 | -1.89% | 16.22 | 17.09 | 592423 | 98413.56 | 6.25% | 8.00 |
| 2025-04-15 | 16.80 | 16.89 | 0.17 | 1.02% | 16.70 | 17.58 | 930761 | 159380.62 | 9.82% | 25.00 |
| 2025-04-14 | 16.88 | 16.72 | 0.16 | 0.97% | 16.67 | 17.15 | 618688 | 104496.72 | 6.53% | 28.00 |
| 2025-04-11 | 16.13 | 16.56 | 0.24 | 1.47% | 16.13 | 16.87 | 652442 | 107882.11 | 6.89% | 59.00 |
| 2025-04-10 | 16.44 | 16.32 | 0.41 | 2.58% | 16.30 | 17.05 | 857434 | 142830.28 | 9.05% | 24.00 |
| 2025-04-09 | 15.05 | 15.91 | 0.61 | 3.99% | 14.14 | 16.12 | 914473 | 140766.23 | 9.65% | 63.00 |
| 2025-04-08 | 14.89 | 15.30 | 0.57 | 3.87% | 14.75 | 15.77 | 977078 | 149281.31 | 10.31% | 292.00 |
| 2025-04-07 | 16.60 | 14.73 | -3.68 | -19.99% | 14.73 | 16.95 | 977026 | 152355.62 | 10.31% | 0.00 |
| 2025-04-03 | 18.47 | 18.41 | -0.43 | -2.28% | 18.32 | 19.05 | 497706 | 92473.80 | 5.25% | 83.00 |
| 2025-04-02 | 19.13 | 18.84 | -0.28 | -1.46% | 18.72 | 19.32 | 523110 | 99276.34 | 5.52% | 57.00 |
| 2025-04-01 | 19.27 | 19.12 | -0.36 | -1.85% | 19.00 | 19.47 | 679818 | 130340.15 | 7.17% | 14.00 |
| 2025-03-31 | 18.41 | 19.48 | 0.78 | 4.17% | 17.85 | 19.72 | 1169155 | 220466.25 | 12.34% | 59.00 |
| 2025-03-28 | 18.75 | 18.70 | -0.19 | -1.01% | 18.60 | 19.05 | 460179 | 86429.51 | 4.86% | 46.00 |
| 2025-03-27 | 19.05 | 18.89 | -0.41 | -2.12% | 18.58 | 19.30 | 649292 | 122939.03 | 6.85% | 35.00 |
| 2025-03-26 | 18.33 | 19.30 | 0.93 | 5.06% | 18.30 | 19.37 | 971561 | 182996.20 | 10.25% | 137.00 |
| 2025-03-25 | 18.98 | 18.37 | -0.60 | -3.16% | 18.28 | 19.35 | 713628 | 134117.12 | 7.53% | 30.00 |
| 2025-03-24 | 19.60 | 18.97 | -0.72 | -3.66% | 18.41 | 19.68 | 919535 | 174087.72 | 9.70% | 17.00 |
| 2025-03-21 | 20.00 | 19.69 | -0.60 | -2.96% | 19.60 | 21.11 | 948554 | 191841.83 | 10.01% | 91.00 |
| 2025-03-20 | 19.90 | 20.29 | 0.27 | 1.35% | 19.90 | 20.79 | 977264 | 199390.55 | 10.31% | 43.00 |
| 2025-03-19 | 20.11 | 20.02 | -0.33 | -1.62% | 19.81 | 20.50 | 810713 | 163247.39 | 8.56% | 44.00 |
| 2025-03-18 | 20.75 | 20.35 | -0.47 | -2.26% | 20.34 | 21.19 | 1027332 | 212627.41 | 10.84% | 91.00 |
| 2025-03-17 | 21.16 | 20.82 | -0.69 | -3.21% | 20.61 | 21.25 | 1023120 | 213580.31 | 10.80% | 115.00 |
| 2025-03-14 | 21.39 | 21.51 | -0.48 | -2.18% | 20.85 | 21.82 | 1470897 | 313491.19 | 15.52% | 23.00 |
| 2025-03-13 | 20.96 | 21.99 | 0.98 | 4.66% | 20.35 | 21.99 | 1988916 | 421737.62 | 20.99% | 390.00 |
| 2025-03-12 | 21.50 | 21.01 | 0.11 | 0.53% | 20.91 | 21.80 | 1768263 | 376055.72 | 18.66% | 107.00 |
| 2025-03-11 | 21.02 | 20.90 | -0.32 | -1.51% | 20.61 | 21.45 | 1575161 | 331163.69 | 16.62% | 118.00 |
| 2025-03-10 | 23.02 | 21.22 | -1.93 | -8.34% | 21.03 | 23.45 | 2457006 | 533705.88 | 25.93% | 161.00 |
| 2025-03-07 | 24.98 | 23.15 | 0.43 | 1.89% | 22.71 | 26.63 | 5032456 | 1247288.88 | 53.11% | 63.00 |
| 2025-03-06 | 21.50 | 22.72 | 3.79 | 20.02% | 21.12 | 22.72 | 2822097 | 623268.88 | 29.78% | 3.00 |
| 2025-03-05 | 18.65 | 18.93 | 0.31 | 1.66% | 18.19 | 18.98 | 1026868 | 191430.12 | 10.84% | 18.00 |
| 2025-03-04 | 18.18 | 18.62 | -0.17 | -0.90% | 18.18 | 19.09 | 1129742 | 210628.73 | 11.92% | 43.00 |
| 2025-03-03 | 19.01 | 18.79 | 0.83 | 4.62% | 18.45 | 19.90 | 1693709 | 324973.34 | 17.87% | 46.00 |
| 2025-02-28 | 18.64 | 17.96 | -0.92 | -4.87% | 17.85 | 18.95 | 899931 | 165770.42 | 9.50% | 47.00 |
| 2025-02-27 | 19.25 | 18.88 | -0.58 | -2.98% | 18.50 | 19.65 | 1118481 | 211939.52 | 11.80% | 42.00 |
| 2025-02-26 | 19.39 | 19.46 | 0.15 | 0.78% | 19.02 | 19.68 | 1052812 | 203659.92 | 11.11% | 86.00 |
| 2025-02-25 | 19.80 | 19.31 | -1.60 | -7.65% | 19.21 | 20.07 | 1670070 | 327414.31 | 17.62% | 451.00 |
| 2025-02-24 | 21.83 | 20.91 | -1.47 | -6.57% | 20.80 | 21.97 | 1535995 | 328655.78 | 16.21% | 256.00 |
| 2025-02-21 | 21.47 | 22.38 | 0.84 | 3.90% | 20.75 | 22.88 | 2371237 | 515142.19 | 25.02% | 166.00 |
| 2025-02-20 | 21.18 | 21.54 | 0.05 | 0.23% | 20.72 | 22.00 | 1776340 | 379165.81 | 18.75% | 236.00 |
| 2025-02-19 | 20.88 | 21.49 | 0.39 | 1.85% | 20.44 | 21.65 | 1767174 | 374096.06 | 18.65% | 69.00 |
| 2025-02-18 | 20.90 | 21.10 | -0.11 | -0.52% | 20.38 | 21.71 | 1754153 | 370392.41 | 18.51% | 734.00 |
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。
