| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 27.30 | 26.45 | -0.98 | -3.57% | 26.36 | 27.40 | 42987 | 11505.56 | 2.79% | 0.00 |
| 2026-03-25 | 26.61 | 27.43 | 0.86 | 3.24% | 26.50 | 27.85 | 48971 | 13375.46 | 3.18% | 0.00 |
| 2026-03-24 | 26.44 | 26.57 | 0.69 | 2.67% | 25.81 | 26.57 | 29948 | 7844.22 | 1.94% | 0.00 |
| 2026-03-23 | 26.96 | 25.88 | -1.59 | -5.79% | 25.79 | 27.14 | 38514 | 10217.81 | 2.50% | 1.00 |
| 2026-03-20 | 28.30 | 27.47 | -0.80 | -2.83% | 27.45 | 28.50 | 31907 | 8886.88 | 2.07% | 0.00 |
| 2026-03-19 | 29.15 | 28.27 | -1.38 | -4.65% | 28.12 | 29.30 | 36680 | 10518.15 | 2.41% | 0.00 |
| 2026-03-18 | 29.29 | 29.65 | 0.37 | 1.26% | 29.15 | 29.66 | 31761 | 9327.28 | 2.08% | 0.00 |
| 2026-03-17 | 30.42 | 29.28 | -1.07 | -3.53% | 29.20 | 30.65 | 40653 | 12088.05 | 2.67% | 0.00 |
| 2026-03-16 | 30.50 | 30.35 | -0.37 | -1.20% | 30.08 | 30.79 | 41359 | 12554.18 | 2.74% | 0.00 |
| 2026-03-13 | 31.18 | 30.72 | -0.88 | -2.78% | 30.33 | 32.18 | 84276 | 26122.63 | 5.75% | 0.00 |
| 2026-03-12 | 34.49 | 31.60 | -3.68 | -10.43% | 31.55 | 34.49 | 113786 | 37188.24 | 7.89% | 0.00 |
| 2026-03-11 | 36.28 | 35.28 | -1.55 | -4.21% | 35.12 | 37.80 | 96429 | 34990.81 | 6.69% | 8.00 |
| 2026-03-10 | 36.39 | 36.83 | 1.13 | 3.17% | 35.62 | 37.05 | 40795 | 14933.89 | 2.83% | 0.00 |
| 2026-03-09 | 36.03 | 35.70 | -1.35 | -3.64% | 34.73 | 36.28 | 39408 | 13951.44 | 2.73% | 0.00 |
| 2026-03-06 | 36.28 | 37.05 | 0.55 | 1.51% | 36.08 | 38.10 | 41324 | 15332.51 | 2.87% | 0.00 |
| 2026-03-05 | 37.00 | 36.50 | 0.20 | 0.55% | 36.26 | 37.62 | 45078 | 16576.11 | 3.13% | 6.00 |
| 2026-03-04 | 36.31 | 36.30 | -0.89 | -2.39% | 35.80 | 37.01 | 45412 | 16462.37 | 3.15% | 0.00 |
| 2026-03-03 | 38.48 | 37.19 | -2.06 | -5.25% | 36.96 | 39.00 | 77082 | 29221.05 | 5.35% | 7.00 |
| 2026-03-02 | 35.94 | 39.25 | 2.95 | 8.13% | 35.18 | 40.15 | 107460 | 40855.45 | 7.45% | 0.00 |
| 2026-02-27 | 35.47 | 36.30 | 0.72 | 2.02% | 34.85 | 36.68 | 65051 | 23313.53 | 4.51% | 0.00 |
| 2026-02-26 | 34.69 | 35.58 | 1.33 | 3.88% | 34.56 | 36.28 | 66211 | 23433.38 | 4.59% | 0.00 |
| 2026-02-25 | 33.66 | 34.25 | 0.70 | 2.09% | 33.32 | 35.09 | 45901 | 15738.67 | 3.18% | 0.00 |
| 2026-02-24 | 33.88 | 33.55 | 0.15 | 0.45% | 33.19 | 34.00 | 14995 | 5021.20 | 1.04% | 0.00 |
| 2026-02-13 | 33.62 | 33.40 | -0.22 | -0.65% | 33.31 | 33.88 | 9886 | 3324.57 | 0.69% | 0.00 |
| 2026-02-12 | 32.99 | 33.62 | 0.59 | 1.79% | 32.90 | 33.97 | 17098 | 5744.17 | 1.19% | 0.00 |
| 2026-02-11 | 32.76 | 33.03 | 0.14 | 0.43% | 32.60 | 33.80 | 17936 | 5954.26 | 1.24% | 0.00 |
| 2026-02-10 | 32.96 | 32.89 | 0.09 | 0.27% | 32.61 | 33.17 | 9765 | 3218.76 | 0.68% | 0.00 |
| 2026-02-09 | 32.94 | 32.80 | 0.51 | 1.58% | 32.39 | 33.06 | 9471 | 3103.11 | 0.66% | 0.00 |
| 2026-02-06 | 32.16 | 32.29 | -0.08 | -0.25% | 31.91 | 32.70 | 9208 | 2979.37 | 0.64% | 0.00 |
| 2026-02-05 | 32.77 | 32.37 | -0.54 | -1.64% | 32.37 | 33.03 | 8030 | 2618.65 | 0.56% | 0.00 |
| 2026-02-04 | 33.27 | 32.91 | -0.35 | -1.05% | 32.66 | 33.35 | 10670 | 3514.57 | 0.74% | 0.00 |
| 2026-02-03 | 32.88 | 33.26 | 0.78 | 2.40% | 32.61 | 33.38 | 11870 | 3920.47 | 0.82% | 0.00 |
| 2026-02-02 | 33.07 | 32.48 | -0.71 | -2.14% | 32.47 | 33.55 | 12355 | 4081.98 | 0.86% | 0.00 |
| 2026-01-30 | 33.22 | 33.19 | -0.16 | -0.48% | 32.54 | 33.43 | 15688 | 5183.38 | 1.09% | 0.00 |
| 2026-01-29 | 33.85 | 33.35 | -0.50 | -1.48% | 33.13 | 34.32 | 18623 | 6272.17 | 1.29% | 0.00 |
| 2026-01-28 | 34.54 | 33.85 | -0.95 | -2.73% | 33.66 | 34.78 | 19635 | 6683.56 | 1.36% | 0.00 |
| 2026-01-27 | 34.15 | 34.80 | 0.53 | 1.55% | 33.25 | 35.13 | 23411 | 8004.35 | 1.62% | 0.00 |
| 2026-01-26 | 35.06 | 34.27 | -0.78 | -2.23% | 33.87 | 35.30 | 20887 | 7187.96 | 1.45% | 0.00 |
| 2026-01-23 | 34.72 | 35.05 | 0.32 | 0.92% | 34.49 | 35.11 | 19089 | 6650.62 | 1.32% | 0.00 |
| 2026-01-22 | 34.75 | 34.73 | 0.25 | 0.73% | 34.58 | 35.25 | 18409 | 6402.68 | 1.28% | 0.00 |
| 2026-01-21 | 34.05 | 34.48 | 0.23 | 0.67% | 34.05 | 34.65 | 17056 | 5873.48 | 1.18% | 0.00 |
| 2026-01-20 | 34.77 | 34.25 | -0.53 | -1.52% | 34.00 | 34.86 | 25392 | 8698.71 | 1.76% | 0.00 |
| 2026-01-19 | 34.23 | 34.78 | 0.68 | 1.99% | 33.93 | 35.31 | 36891 | 12770.61 | 2.56% | 0.00 |
| 2026-01-16 | 33.02 | 34.10 | 1.09 | 3.30% | 32.98 | 34.48 | 36234 | 12301.66 | 2.51% | 0.00 |
| 2026-01-15 | 32.56 | 33.01 | 0.11 | 0.33% | 32.52 | 33.12 | 14692 | 4829.22 | 1.02% | 0.00 |
| 2026-01-14 | 32.85 | 32.90 | -0.02 | -0.06% | 32.45 | 33.49 | 25089 | 8292.76 | 1.74% | 0.00 |
| 2026-01-13 | 33.80 | 32.92 | -0.89 | -2.63% | 32.90 | 33.88 | 22251 | 7418.69 | 1.54% | 0.00 |
| 2026-01-12 | 33.43 | 33.81 | 0.65 | 1.96% | 33.05 | 33.92 | 24616 | 8240.10 | 1.71% | 0.00 |
| 2026-01-09 | 32.90 | 33.16 | 0.22 | 0.67% | 32.81 | 33.50 | 18476 | 6122.90 | 1.28% | 0.00 |
| 2026-01-08 | 32.66 | 32.94 | 0.38 | 1.17% | 32.61 | 33.18 | 14848 | 4884.67 | 1.03% | 0.00 |
| 2026-01-07 | 32.50 | 32.56 | 0.09 | 0.28% | 32.25 | 32.90 | 13476 | 4397.06 | 0.93% | 0.00 |
| 2026-01-06 | 32.42 | 32.47 | 0.01 | 0.03% | 32.30 | 32.80 | 14363 | 4671.03 | 1.00% | 0.00 |
| 2026-01-05 | 32.52 | 32.46 | -0.18 | -0.55% | 32.35 | 32.91 | 16908 | 5494.77 | 1.17% | 0.00 |
| 2025-12-31 | 32.80 | 32.64 | -0.16 | -0.49% | 32.45 | 32.94 | 19615 | 6403.19 | 1.36% | 0.00 |
| 2025-12-30 | 31.65 | 32.80 | 0.83 | 2.60% | 31.62 | 32.95 | 26947 | 8760.42 | 1.87% | 0.00 |
| 2025-12-29 | 31.36 | 31.97 | 0.45 | 1.43% | 31.18 | 32.23 | 19253 | 6122.99 | 1.34% | 0.00 |
| 2025-12-26 | 31.83 | 31.52 | -0.25 | -0.79% | 31.21 | 31.95 | 16942 | 5354.03 | 1.18% | 0.00 |
| 2025-12-25 | 30.70 | 31.77 | 1.20 | 3.93% | 30.53 | 31.97 | 22061 | 6930.60 | 1.53% | 0.00 |
| 2025-12-24 | 30.16 | 30.57 | 0.40 | 1.33% | 29.97 | 30.72 | 9054 | 2761.74 | 0.63% | 0.00 |
| 2025-12-23 | 30.08 | 30.17 | 0.05 | 0.17% | 30.00 | 30.37 | 9139 | 2754.87 | 0.63% | 0.00 |
| 2025-12-22 | 30.07 | 30.12 | 0.21 | 0.70% | 30.07 | 30.45 | 9438 | 2858.10 | 0.65% | 0.00 |
| 2025-12-19 | 29.70 | 29.91 | 0.25 | 0.84% | 29.69 | 30.24 | 10118 | 3035.89 | 0.70% | 0.00 |
| 2025-12-18 | 29.40 | 29.66 | -0.03 | -0.10% | 29.40 | 30.15 | 14640 | 4378.06 | 1.02% | 0.00 |
| 2025-12-17 | 29.70 | 29.69 | -0.10 | -0.34% | 29.00 | 29.95 | 16193 | 4757.35 | 1.12% | 0.00 |
| 2025-12-16 | 30.16 | 29.79 | -0.37 | -1.23% | 29.61 | 30.41 | 14224 | 4250.46 | 0.99% | 0.00 |
| 2025-12-15 | 30.67 | 30.16 | -0.58 | -1.89% | 30.16 | 30.80 | 10333 | 3151.67 | 0.72% | 0.00 |
| 2025-12-12 | 31.07 | 30.74 | -0.21 | -0.68% | 30.72 | 31.21 | 10108 | 3126.67 | 0.70% | 0.00 |
| 2025-12-11 | 31.63 | 30.95 | -0.73 | -2.30% | 30.90 | 31.83 | 11820 | 3699.42 | 0.82% | 0.00 |
| 2025-12-10 | 31.65 | 31.68 | -0.07 | -0.22% | 31.54 | 31.98 | 8685 | 2755.57 | 0.60% | 0.00 |
| 2025-12-09 | 32.04 | 31.75 | -0.44 | -1.37% | 31.73 | 32.19 | 12734 | 4068.73 | 0.88% | 0.00 |
| 2025-12-08 | 32.45 | 32.19 | -0.10 | -0.31% | 31.94 | 32.62 | 16098 | 5180.33 | 1.12% | 0.00 |
| 2025-12-05 | 31.71 | 32.29 | 0.58 | 1.83% | 31.41 | 32.49 | 18744 | 6005.74 | 1.30% | 0.00 |
| 2025-12-04 | 31.23 | 31.71 | 0.56 | 1.80% | 31.23 | 32.21 | 21329 | 6781.26 | 1.48% | 0.00 |
| 2025-12-03 | 31.56 | 31.15 | -0.43 | -1.36% | 30.95 | 31.67 | 10129 | 3159.76 | 0.70% | 0.00 |
| 2025-12-02 | 32.10 | 31.58 | -0.66 | -2.05% | 31.45 | 32.18 | 12795 | 4047.70 | 0.89% | 0.00 |
| 2025-12-01 | 31.46 | 32.24 | 0.78 | 2.48% | 31.17 | 33.38 | 31059 | 10109.06 | 2.15% | 0.00 |
| 2025-11-28 | 30.62 | 31.46 | 0.69 | 2.24% | 30.62 | 31.46 | 11137 | 3473.60 | 0.77% | 0.00 |
| 2025-11-27 | 30.71 | 30.77 | 0.07 | 0.23% | 30.58 | 31.10 | 7291 | 2251.87 | 0.51% | 0.00 |
| 2025-11-26 | 30.85 | 30.70 | -0.10 | -0.32% | 30.62 | 31.12 | 8821 | 2721.57 | 0.61% | 0.00 |
| 2025-11-25 | 30.94 | 30.80 | 0.01 | 0.03% | 30.79 | 31.35 | 8645 | 2686.34 | 0.60% | 0.00 |
恒锋工具(300488)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。
