| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 31.80 | 32.10 | 0.30 | 0.94% | 31.54 | 32.13 | 19953 | 6369.41 | 1.38% | 0.00 |
| 2025-06-26 | 32.39 | 32.00 | -0.39 | -1.20% | 31.94 | 33.00 | 30515 | 9903.81 | 2.12% | 0.00 |
| 2025-06-25 | 32.10 | 32.39 | 0.24 | 0.75% | 31.82 | 32.58 | 35124 | 11326.89 | 2.44% | 0.00 |
| 2025-06-24 | 30.01 | 32.15 | 2.08 | 6.92% | 29.95 | 32.15 | 46463 | 14586.99 | 3.22% | 7.00 |
| 2025-06-23 | 29.46 | 30.07 | 0.15 | 0.50% | 29.46 | 30.12 | 16456 | 4922.29 | 1.14% | 0.00 |
| 2025-06-20 | 30.90 | 29.92 | -0.88 | -2.86% | 29.75 | 31.00 | 30382 | 9154.20 | 2.11% | 0.00 |
| 2025-06-19 | 31.83 | 30.80 | -1.03 | -3.24% | 30.70 | 32.20 | 38768 | 12220.03 | 2.69% | 1.00 |
| 2025-06-18 | 31.10 | 31.83 | 0.54 | 1.73% | 30.91 | 32.33 | 34215 | 10808.33 | 2.37% | 0.00 |
| 2025-06-17 | 31.20 | 31.29 | 0.28 | 0.90% | 30.86 | 31.88 | 27580 | 8642.02 | 1.91% | 0.00 |
| 2025-06-16 | 30.15 | 31.01 | 0.90 | 2.99% | 30.11 | 31.30 | 26503 | 8171.73 | 1.84% | 0.00 |
| 2025-06-13 | 30.82 | 30.11 | -0.80 | -2.59% | 29.96 | 30.87 | 19193 | 5823.60 | 1.33% | 4.00 |
| 2025-06-12 | 31.08 | 30.91 | -0.28 | -0.90% | 30.80 | 31.20 | 16246 | 5029.72 | 1.13% | 0.00 |
| 2025-06-11 | 31.00 | 31.19 | 0.31 | 1.00% | 30.62 | 31.35 | 20714 | 6447.72 | 1.44% | 0.00 |
| 2025-06-10 | 31.55 | 30.88 | -0.43 | -1.37% | 30.35 | 31.78 | 32815 | 10176.23 | 2.28% | 0.00 |
| 2025-06-09 | 31.53 | 31.31 | 0.25 | 0.80% | 31.15 | 31.70 | 24271 | 7621.00 | 1.68% | 0.00 |
| 2025-06-06 | 31.31 | 31.06 | -0.25 | -0.80% | 30.74 | 31.53 | 18330 | 5678.72 | 1.27% | 0.00 |
| 2025-06-05 | 30.89 | 31.31 | 0.41 | 1.33% | 30.50 | 31.72 | 25168 | 7837.24 | 1.75% | 0.00 |
| 2025-06-04 | 30.84 | 30.90 | 0.03 | 0.10% | 30.79 | 31.18 | 15232 | 4717.76 | 1.06% | 0.00 |
| 2025-06-03 | 30.73 | 30.87 | -0.01 | -0.03% | 30.50 | 31.11 | 18976 | 5861.91 | 1.32% | 0.00 |
| 2025-05-30 | 32.11 | 30.88 | -1.45 | -4.48% | 30.85 | 32.33 | 25238 | 7877.82 | 1.75% | 0.00 |
| 2025-05-29 | 31.72 | 32.33 | 0.58 | 1.83% | 31.71 | 32.68 | 22509 | 7278.06 | 1.56% | 0.00 |
| 2025-05-28 | 32.10 | 31.75 | -0.34 | -1.06% | 31.52 | 32.56 | 18257 | 5820.00 | 1.27% | 0.00 |
| 2025-05-27 | 32.94 | 32.09 | -0.85 | -2.58% | 31.98 | 33.01 | 21104 | 6798.87 | 1.46% | 2.00 |
| 2025-05-26 | 32.74 | 32.94 | -0.12 | -0.36% | 32.31 | 33.07 | 19826 | 6488.75 | 1.38% | 0.00 |
| 2025-05-23 | 33.33 | 33.06 | -0.56 | -1.67% | 32.98 | 34.20 | 27647 | 9269.29 | 1.92% | 0.00 |
| 2025-05-22 | 33.42 | 33.62 | 0.20 | 0.60% | 33.42 | 34.59 | 32600 | 11075.31 | 2.26% | 0.00 |
| 2025-05-21 | 34.37 | 33.42 | -0.96 | -2.79% | 33.28 | 34.37 | 28433 | 9532.05 | 1.97% | 0.00 |
| 2025-05-20 | 34.59 | 34.38 | -0.30 | -0.87% | 34.17 | 34.89 | 28969 | 10018.52 | 2.01% | 0.00 |
| 2025-05-19 | 35.36 | 34.68 | -0.72 | -2.03% | 33.74 | 35.36 | 39862 | 13672.89 | 2.77% | 0.00 |
| 2025-05-16 | 34.85 | 35.40 | 0.34 | 0.97% | 34.69 | 36.59 | 56123 | 20120.15 | 3.89% | 3.00 |
| 2025-05-15 | 35.93 | 35.06 | -1.12 | -3.10% | 34.70 | 35.98 | 42642 | 14935.92 | 2.96% | 0.00 |
| 2025-05-14 | 36.01 | 36.18 | -0.01 | -0.03% | 35.82 | 37.39 | 63904 | 23358.96 | 4.43% | 0.00 |
| 2025-05-13 | 36.31 | 36.19 | 0.19 | 0.53% | 35.70 | 36.69 | 41285 | 14919.36 | 2.86% | 0.00 |
| 2025-05-12 | 35.68 | 36.00 | 0.97 | 2.77% | 35.21 | 36.50 | 51151 | 18433.68 | 3.55% | 0.00 |
| 2025-05-09 | 36.13 | 35.03 | -1.04 | -2.88% | 34.30 | 36.15 | 55477 | 19401.75 | 3.85% | 0.00 |
| 2025-05-08 | 35.16 | 36.07 | 0.99 | 2.82% | 35.10 | 36.54 | 74564 | 26769.79 | 5.17% | 0.00 |
| 2025-05-07 | 35.40 | 35.08 | -0.15 | -0.43% | 34.52 | 35.97 | 70908 | 25037.91 | 4.92% | 0.00 |
| 2025-05-06 | 34.00 | 35.23 | 1.63 | 4.85% | 33.60 | 35.33 | 64883 | 22351.88 | 4.50% | 0.00 |
| 2025-04-30 | 32.78 | 33.60 | 1.04 | 3.19% | 32.30 | 34.19 | 57380 | 19135.30 | 3.98% | 0.00 |
| 2025-04-29 | 31.05 | 32.56 | 1.51 | 4.86% | 30.60 | 33.09 | 48265 | 15512.55 | 3.35% | 0.00 |
| 2025-04-28 | 31.93 | 31.05 | -1.01 | -3.15% | 30.81 | 32.04 | 34142 | 10659.79 | 2.37% | 0.00 |
| 2025-04-25 | 32.30 | 32.06 | -0.24 | -0.74% | 31.64 | 32.58 | 44637 | 14312.72 | 3.10% | 0.00 |
| 2025-04-24 | 32.89 | 32.30 | -0.38 | -1.16% | 32.08 | 35.09 | 78765 | 26203.23 | 5.46% | 0.00 |
| 2025-04-23 | 31.39 | 32.68 | 1.62 | 5.22% | 31.30 | 33.25 | 55982 | 18190.62 | 3.88% | 0.00 |
| 2025-04-22 | 31.61 | 31.06 | -0.56 | -1.77% | 30.80 | 31.61 | 20498 | 6371.72 | 1.42% | 0.00 |
| 2025-04-21 | 30.45 | 31.62 | 1.06 | 3.47% | 30.12 | 31.76 | 31222 | 9708.46 | 2.17% | 0.00 |
| 2025-04-18 | 30.76 | 30.56 | -0.32 | -1.04% | 30.11 | 31.14 | 19936 | 6073.33 | 1.38% | 0.00 |
| 2025-04-17 | 31.18 | 30.88 | -0.36 | -1.15% | 30.77 | 31.60 | 25575 | 7959.08 | 1.77% | 0.00 |
| 2025-04-16 | 31.89 | 31.24 | -0.98 | -3.04% | 30.77 | 32.59 | 35664 | 11257.42 | 2.47% | 0.00 |
| 2025-04-15 | 32.99 | 32.22 | 0.12 | 0.37% | 31.77 | 33.32 | 48121 | 15576.77 | 3.34% | 0.00 |
| 2025-04-14 | 32.12 | 32.10 | 0.64 | 2.03% | 31.90 | 32.85 | 53232 | 17174.84 | 3.69% | 0.00 |
| 2025-04-11 | 30.15 | 31.46 | 1.21 | 4.00% | 30.01 | 32.99 | 93470 | 29782.38 | 6.48% | 0.00 |
| 2025-04-10 | 30.47 | 30.25 | 0.95 | 3.24% | 30.18 | 31.57 | 47874 | 14762.35 | 3.32% | 0.00 |
| 2025-04-09 | 28.03 | 29.30 | 0.60 | 2.09% | 25.59 | 29.59 | 52600 | 14755.58 | 3.65% | 0.00 |
| 2025-04-08 | 28.83 | 28.70 | -0.09 | -0.31% | 27.84 | 30.20 | 49573 | 14293.50 | 3.44% | 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。
