| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 34.92 | 35.10 | 0.21 | 0.60% | 34.68 | 35.33 | 17217 | 6025.90 | 1.19% | 0.00 |
| 2025-10-24 | 34.60 | 34.89 | 0.46 | 1.34% | 34.45 | 34.96 | 11584 | 4027.37 | 0.80% | 0.00 |
| 2025-10-23 | 34.54 | 34.43 | -0.15 | -0.43% | 33.90 | 34.54 | 9284 | 3172.29 | 0.64% | 0.00 |
| 2025-10-22 | 34.29 | 34.58 | 0.04 | 0.12% | 34.03 | 35.28 | 16255 | 5653.07 | 1.13% | 0.00 |
| 2025-10-21 | 33.95 | 34.54 | 0.95 | 2.83% | 33.51 | 34.80 | 17890 | 6143.60 | 1.24% | 0.00 |
| 2025-10-20 | 33.22 | 33.59 | 1.03 | 3.16% | 33.12 | 33.68 | 13323 | 4456.47 | 0.92% | 0.00 |
| 2025-10-17 | 33.96 | 32.56 | -1.28 | -3.78% | 32.50 | 34.10 | 17005 | 5632.54 | 1.18% | 0.00 |
| 2025-10-16 | 34.54 | 33.84 | -0.99 | -2.84% | 33.72 | 34.82 | 14909 | 5080.27 | 1.03% | 0.00 |
| 2025-10-15 | 33.87 | 34.83 | 0.97 | 2.86% | 33.65 | 34.87 | 15433 | 5309.98 | 1.07% | 0.00 |
| 2025-10-14 | 35.20 | 33.86 | -1.29 | -3.67% | 33.80 | 35.55 | 21242 | 7326.73 | 1.47% | 0.00 |
| 2025-10-13 | 33.99 | 35.15 | -0.96 | -2.66% | 33.06 | 35.20 | 24736 | 8548.08 | 1.72% | 0.00 |
| 2025-10-10 | 36.06 | 36.11 | -0.19 | -0.52% | 35.91 | 36.95 | 20511 | 7453.98 | 1.42% | 0.00 |
| 2025-10-09 | 36.26 | 36.30 | 0.03 | 0.08% | 35.81 | 36.70 | 17384 | 6291.50 | 1.21% | 0.00 |
| 2025-09-30 | 36.62 | 36.27 | -0.20 | -0.55% | 36.20 | 36.70 | 17457 | 6356.14 | 1.21% | 0.00 |
| 2025-09-29 | 36.98 | 36.47 | -0.39 | -1.06% | 36.16 | 37.20 | 18443 | 6750.08 | 1.28% | 0.00 |
| 2025-09-26 | 37.34 | 36.86 | -0.58 | -1.55% | 36.85 | 37.98 | 24577 | 9149.85 | 1.70% | 0.00 |
| 2025-09-25 | 37.38 | 37.44 | 0.20 | 0.54% | 37.15 | 38.17 | 29167 | 10988.82 | 2.02% | 0.00 |
| 2025-09-24 | 36.79 | 37.24 | 0.25 | 0.68% | 36.01 | 37.47 | 22177 | 8213.34 | 1.54% | 0.00 |
| 2025-09-23 | 37.50 | 36.99 | -0.56 | -1.49% | 35.67 | 37.63 | 31811 | 11621.33 | 2.21% | 0.00 |
| 2025-09-22 | 37.61 | 37.55 | -0.06 | -0.16% | 37.08 | 38.90 | 27792 | 10488.21 | 1.93% | 0.00 |
| 2025-09-19 | 38.16 | 37.61 | -0.62 | -1.62% | 36.92 | 38.36 | 41747 | 15691.17 | 2.90% | 0.00 |
| 2025-09-18 | 38.50 | 38.23 | -0.67 | -1.72% | 37.65 | 39.50 | 73835 | 28633.50 | 5.12% | 0.00 |
| 2025-09-17 | 37.63 | 38.90 | 1.06 | 2.80% | 37.27 | 39.12 | 65314 | 25067.14 | 4.53% | 0.00 |
| 2025-09-16 | 36.35 | 37.84 | 1.34 | 3.67% | 36.35 | 37.85 | 49551 | 18530.53 | 3.44% | 0.00 |
| 2025-09-15 | 36.60 | 36.50 | -0.38 | -1.03% | 36.25 | 38.30 | 33383 | 12380.22 | 2.32% | 0.00 |
| 2025-09-12 | 36.80 | 36.88 | 0.18 | 0.49% | 36.12 | 37.33 | 31709 | 11616.47 | 2.20% | 0.00 |
| 2025-09-11 | 35.63 | 36.70 | 0.97 | 2.71% | 35.30 | 36.78 | 25492 | 9224.33 | 1.77% | 0.00 |
| 2025-09-10 | 36.30 | 35.73 | -0.60 | -1.65% | 35.70 | 36.64 | 18234 | 6582.62 | 1.26% | 0.00 |
| 2025-09-09 | 37.10 | 36.33 | -0.94 | -2.52% | 36.21 | 37.11 | 22232 | 8143.30 | 1.54% | 0.00 |
| 2025-09-08 | 36.39 | 37.27 | 1.06 | 2.93% | 36.11 | 37.47 | 35369 | 13104.72 | 2.45% | 0.00 |
| 2025-09-05 | 34.88 | 36.21 | 1.36 | 3.90% | 34.63 | 36.28 | 29090 | 10402.33 | 2.02% | 0.00 |
| 2025-09-04 | 36.22 | 34.85 | -1.24 | -3.44% | 34.25 | 36.45 | 33696 | 11920.81 | 2.34% | 0.00 |
| 2025-09-03 | 36.99 | 36.09 | -1.23 | -3.30% | 36.02 | 37.48 | 34721 | 12664.59 | 2.41% | 0.00 |
| 2025-09-02 | 37.91 | 37.32 | 0.31 | 0.84% | 35.85 | 38.45 | 62881 | 23305.21 | 4.36% | 0.00 |
| 2025-09-01 | 36.69 | 37.01 | 0.30 | 0.82% | 36.34 | 37.96 | 38498 | 14226.28 | 2.67% | 0.00 |
| 2025-08-29 | 36.78 | 36.71 | -0.04 | -0.11% | 36.13 | 37.05 | 33610 | 12286.17 | 2.33% | 0.00 |
| 2025-08-28 | 36.80 | 36.75 | -0.26 | -0.70% | 35.43 | 37.10 | 49805 | 18130.04 | 3.45% | 0.00 |
| 2025-08-27 | 38.60 | 37.01 | -1.22 | -3.19% | 36.99 | 38.74 | 50297 | 19127.83 | 3.49% | 0.00 |
| 2025-08-26 | 39.00 | 38.23 | -0.06 | -0.16% | 38.19 | 39.20 | 43407 | 16735.12 | 3.01% | 0.00 |
| 2025-08-25 | 37.64 | 38.29 | 0.66 | 1.75% | 37.56 | 38.79 | 52644 | 20109.22 | 3.65% | 0.00 |
| 2025-08-22 | 37.47 | 37.63 | 0.11 | 0.29% | 37.21 | 37.91 | 45840 | 17195.64 | 3.18% | 0.00 |
| 2025-08-21 | 38.30 | 37.52 | -0.31 | -0.82% | 37.50 | 39.22 | 94917 | 36295.32 | 6.58% | 0.00 |
| 2025-08-20 | 37.50 | 37.83 | -0.02 | -0.05% | 36.95 | 37.85 | 42640 | 15967.71 | 2.96% | 0.00 |
| 2025-08-19 | 37.04 | 37.85 | 0.87 | 2.35% | 36.31 | 37.98 | 68027 | 25364.11 | 4.72% | 0.00 |
| 2025-08-18 | 36.80 | 36.98 | 0.35 | 0.96% | 36.30 | 37.36 | 56510 | 20840.44 | 3.92% | 0.00 |
| 2025-08-15 | 35.60 | 36.63 | 1.25 | 3.53% | 35.50 | 36.77 | 58634 | 21382.95 | 4.07% | 0.00 |
| 2025-08-14 | 37.36 | 35.38 | -1.32 | -3.60% | 35.29 | 37.37 | 58152 | 20912.82 | 4.03% | 0.00 |
| 2025-08-13 | 35.88 | 36.70 | 1.11 | 3.12% | 35.88 | 37.00 | 78778 | 28840.70 | 5.46% | 0.00 |
| 2025-08-12 | 36.24 | 35.59 | -0.57 | -1.58% | 35.35 | 36.24 | 33842 | 12063.32 | 2.35% | 0.00 |
| 2025-08-11 | 35.72 | 36.16 | 0.44 | 1.23% | 35.36 | 36.32 | 45894 | 16517.09 | 3.18% | 0.00 |
| 2025-08-08 | 35.41 | 35.72 | 0.12 | 0.34% | 35.11 | 36.12 | 42796 | 15238.46 | 2.97% | 0.00 |
| 2025-08-07 | 35.52 | 35.60 | -0.20 | -0.56% | 35.21 | 35.78 | 38314 | 13597.58 | 2.66% | 0.00 |
| 2025-08-06 | 34.99 | 35.80 | 0.95 | 2.73% | 34.76 | 36.22 | 68754 | 24521.32 | 4.77% | 0.00 |
| 2025-08-05 | 34.60 | 34.85 | 0.20 | 0.58% | 34.45 | 35.35 | 35512 | 12348.65 | 2.46% | 0.00 |
| 2025-08-04 | 33.31 | 34.65 | 1.11 | 3.31% | 33.26 | 34.65 | 35789 | 12239.06 | 2.48% | 0.00 |
| 2025-08-01 | 33.32 | 33.54 | 0.23 | 0.69% | 33.24 | 33.78 | 18889 | 6317.83 | 1.31% | 0.00 |
| 2025-07-31 | 33.25 | 33.31 | -0.05 | -0.15% | 33.21 | 34.05 | 33035 | 11120.00 | 2.29% | 0.00 |
| 2025-07-30 | 34.28 | 33.36 | -0.82 | -2.40% | 33.11 | 34.34 | 30842 | 10357.37 | 2.14% | 0.00 |
| 2025-07-29 | 34.60 | 34.18 | -0.50 | -1.44% | 33.81 | 34.61 | 34100 | 11614.97 | 2.37% | 0.00 |
| 2025-07-28 | 34.80 | 34.68 | -0.11 | -0.32% | 34.50 | 35.09 | 28847 | 10018.23 | 2.00% | 0.00 |
| 2025-07-25 | 34.94 | 34.79 | -0.26 | -0.74% | 34.55 | 35.07 | 35654 | 12391.04 | 2.47% | 0.00 |
| 2025-07-24 | 34.56 | 35.05 | 0.05 | 0.14% | 34.52 | 35.35 | 51198 | 17938.91 | 3.55% | 0.00 |
| 2025-07-23 | 35.51 | 35.00 | -1.88 | -5.10% | 34.90 | 36.21 | 95614 | 33870.32 | 6.63% | 0.00 |
| 2025-07-22 | 35.48 | 36.88 | 2.38 | 6.90% | 35.33 | 39.33 | 150485 | 55985.17 | 10.44% | 0.00 |
| 2025-07-21 | 33.72 | 34.50 | 0.86 | 2.56% | 33.43 | 34.55 | 37713 | 12821.69 | 2.62% | 0.00 |
| 2025-07-18 | 34.04 | 33.64 | -0.51 | -1.49% | 33.61 | 34.26 | 25699 | 8677.40 | 1.78% | 0.00 |
| 2025-07-17 | 33.96 | 34.15 | 0.21 | 0.62% | 33.64 | 34.26 | 33793 | 11496.30 | 2.34% | 0.00 |
| 2025-07-16 | 33.95 | 33.94 | -0.13 | -0.38% | 33.58 | 34.40 | 36724 | 12475.62 | 2.55% | 0.00 |
| 2025-07-15 | 34.45 | 34.07 | -0.02 | -0.06% | 33.81 | 34.85 | 58721 | 20070.21 | 4.07% | 0.00 |
| 2025-07-14 | 33.41 | 34.09 | 0.65 | 1.94% | 33.18 | 34.39 | 61854 | 20967.34 | 4.29% | 0.00 |
| 2025-07-11 | 32.86 | 33.44 | 0.34 | 1.03% | 32.24 | 33.65 | 47610 | 15683.62 | 3.30% | 4.00 |
| 2025-07-10 | 32.54 | 33.10 | 0.34 | 1.04% | 32.30 | 33.20 | 47108 | 15473.46 | 3.27% | 0.00 |
| 2025-07-09 | 31.90 | 32.76 | 1.36 | 4.33% | 31.85 | 34.42 | 88843 | 29380.30 | 6.16% | 5.00 |
| 2025-07-08 | 30.72 | 31.40 | 0.80 | 2.61% | 30.61 | 31.44 | 20439 | 6368.87 | 1.42% | 0.00 |
| 2025-07-07 | 31.00 | 30.60 | -0.23 | -0.75% | 30.40 | 31.00 | 11821 | 3613.21 | 0.82% | 0.00 |
| 2025-07-04 | 31.59 | 30.83 | -0.82 | -2.59% | 30.67 | 31.66 | 21100 | 6533.01 | 1.46% | 0.00 |
| 2025-07-03 | 31.67 | 31.65 | 0.05 | 0.16% | 31.34 | 31.88 | 13278 | 4192.26 | 0.92% | 0.00 |
| 2025-07-02 | 32.11 | 31.60 | -0.56 | -1.74% | 31.25 | 32.11 | 19209 | 6068.51 | 1.33% | 0.00 |
| 2025-07-01 | 32.59 | 32.16 | -0.46 | -1.41% | 31.88 | 32.60 | 21554 | 6937.81 | 1.50% | 0.00 |
| 2025-06-30 | 32.15 | 32.62 | 0.52 | 1.62% | 31.99 | 32.65 | 21839 | 7079.34 | 1.51% | 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。
