| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 36.74 | 35.99 | -1.12 | -3.02% | 35.64 | 37.60 | 23811 | 8677.47 | 1.65% | 0.00 |
| 2025-04-02 | 36.47 | 37.11 | 0.46 | 1.26% | 36.27 | 37.88 | 26878 | 10023.02 | 1.86% | 0.00 |
| 2025-04-01 | 37.01 | 36.65 | -0.53 | -1.43% | 36.45 | 37.39 | 17275 | 6362.83 | 1.20% | 0.00 |
| 2025-03-31 | 37.27 | 37.18 | -0.67 | -1.77% | 35.78 | 37.47 | 29564 | 10798.73 | 2.06% | 0.00 |
| 2025-03-28 | 38.36 | 37.85 | -0.89 | -2.30% | 37.78 | 38.99 | 27544 | 10531.43 | 1.92% | 0.00 |
| 2025-03-27 | 40.05 | 38.74 | -1.81 | -4.46% | 38.65 | 40.55 | 36729 | 14452.93 | 2.56% | 0.00 |
| 2025-03-26 | 38.38 | 40.55 | 1.50 | 3.84% | 38.30 | 40.67 | 45879 | 18379.60 | 3.19% | 0.00 |
| 2025-03-25 | 39.28 | 39.05 | -0.02 | -0.05% | 38.72 | 40.62 | 39987 | 15839.97 | 2.78% | 0.00 |
| 2025-03-24 | 39.57 | 39.07 | -0.43 | -1.09% | 37.46 | 39.78 | 43227 | 16662.26 | 3.01% | 0.00 |
| 2025-03-21 | 41.91 | 39.50 | -3.09 | -7.26% | 39.42 | 42.08 | 62172 | 24943.82 | 4.33% | 0.00 |
| 2025-03-20 | 42.50 | 42.59 | 0.84 | 2.01% | 41.00 | 43.42 | 57574 | 24328.74 | 4.01% | 0.00 |
| 2025-03-19 | 41.76 | 41.75 | -0.44 | -1.04% | 41.26 | 42.56 | 40282 | 16847.80 | 2.80% | 0.00 |
| 2025-03-18 | 42.01 | 42.19 | 0.01 | 0.02% | 41.64 | 42.80 | 46582 | 19625.44 | 3.24% | 0.00 |
| 2025-03-17 | 43.35 | 42.18 | -1.27 | -2.92% | 41.50 | 43.35 | 50462 | 21221.84 | 3.51% | 1.00 |
| 2025-03-14 | 41.96 | 43.45 | 1.45 | 3.45% | 41.14 | 44.64 | 58529 | 25033.50 | 4.07% | 0.00 |
| 2025-03-13 | 45.72 | 42.00 | -4.18 | -9.05% | 41.29 | 45.75 | 71093 | 30430.12 | 4.95% | 0.00 |
| 2025-03-12 | 44.88 | 46.18 | 2.37 | 5.41% | 43.62 | 47.30 | 97527 | 44715.50 | 6.79% | 11.00 |
| 2025-03-11 | 43.00 | 43.81 | -0.69 | -1.55% | 42.70 | 44.44 | 49866 | 21701.60 | 3.47% | 0.00 |
| 2025-03-10 | 45.80 | 44.50 | -1.31 | -2.86% | 44.06 | 46.24 | 51418 | 22960.54 | 3.58% | 0.00 |
| 2025-03-07 | 45.20 | 45.81 | 0.15 | 0.33% | 43.98 | 45.81 | 67337 | 30240.76 | 4.69% | 10.00 |
| 2025-03-06 | 45.74 | 45.66 | -0.25 | -0.54% | 45.00 | 46.98 | 79646 | 36619.52 | 5.54% | 6.00 |
| 2025-03-05 | 44.50 | 45.91 | 1.03 | 2.30% | 44.00 | 46.49 | 77408 | 35084.22 | 5.39% | 0.00 |
| 2025-03-04 | 43.30 | 44.88 | 1.18 | 2.70% | 43.20 | 45.77 | 80476 | 35986.38 | 5.65% | 5.00 |
| 2025-03-03 | 44.13 | 43.70 | -0.44 | -1.00% | 43.00 | 44.50 | 56860 | 24876.66 | 4.00% | 0.00 |
| 2025-02-28 | 47.29 | 44.14 | -3.83 | -7.98% | 43.66 | 47.66 | 93817 | 41922.36 | 6.59% | 3.00 |
| 2025-02-27 | 48.00 | 47.97 | -1.96 | -3.93% | 46.35 | 49.15 | 122696 | 58394.57 | 8.81% | 3.00 |
| 2025-02-26 | 48.08 | 49.93 | -0.72 | -1.42% | 48.06 | 56.07 | 166078 | 85301.02 | 11.93% | 8.00 |
| 2025-02-25 | 40.27 | 50.65 | 8.44 | 20.00% | 40.10 | 50.65 | 134955 | 62845.77 | 9.87% | 5.00 |
| 2025-02-24 | 41.03 | 42.21 | 0.40 | 0.96% | 39.40 | 42.75 | 103924 | 42903.19 | 7.60% | 0.00 |
| 2025-02-21 | 38.00 | 41.81 | 2.66 | 6.79% | 38.00 | 44.00 | 120633 | 49939.58 | 8.82% | 0.00 |
| 2025-02-20 | 39.00 | 39.15 | 0.65 | 1.69% | 38.41 | 40.50 | 139454 | 55116.02 | 10.20% | 0.00 |
| 2025-02-19 | 31.80 | 38.50 | 6.42 | 20.01% | 31.30 | 38.50 | 122689 | 44564.39 | 8.98% | 2.00 |
| 2025-02-18 | 31.25 | 32.08 | 0.76 | 2.43% | 30.77 | 33.59 | 57127 | 18358.85 | 4.18% | 19.00 |
| 2025-02-17 | 31.00 | 31.32 | 0.70 | 2.29% | 30.45 | 31.45 | 31713 | 9816.97 | 2.32% | 1.00 |
| 2025-02-14 | 31.90 | 30.62 | -1.38 | -4.31% | 30.46 | 32.00 | 48208 | 14949.30 | 3.53% | 0.00 |
| 2025-02-13 | 34.11 | 32.00 | -2.30 | -6.71% | 31.97 | 34.47 | 63665 | 20859.59 | 4.66% | 4.00 |
| 2025-02-12 | 32.17 | 34.30 | 2.05 | 6.36% | 32.00 | 35.26 | 74210 | 25265.17 | 5.43% | 0.00 |
| 2025-02-11 | 31.98 | 32.25 | -0.09 | -0.28% | 31.06 | 32.53 | 59859 | 19124.64 | 4.38% | 1.00 |
| 2025-02-10 | 30.62 | 32.34 | 1.77 | 5.79% | 29.86 | 32.58 | 72307 | 22456.42 | 5.29% | 16.00 |
| 2025-02-07 | 32.21 | 30.57 | -1.39 | -4.35% | 30.01 | 32.66 | 90900 | 28186.59 | 6.65% | 0.00 |
| 2025-02-06 | 29.57 | 31.96 | 2.39 | 8.08% | 29.40 | 32.89 | 72416 | 22900.45 | 5.30% | 0.00 |
| 2025-02-05 | 32.00 | 29.57 | -1.81 | -5.77% | 28.55 | 32.00 | 69629 | 20587.24 | 5.09% | 0.00 |
| 2025-01-27 | 31.80 | 31.38 | 0.50 | 1.62% | 31.10 | 33.00 | 72800 | 23280.38 | 5.33% | 0.00 |
| 2025-01-24 | 30.10 | 30.88 | 0.78 | 2.59% | 29.08 | 31.12 | 55676 | 16764.47 | 4.07% | 0.00 |
| 2025-01-23 | 30.16 | 30.10 | 0.62 | 2.10% | 28.83 | 30.86 | 73023 | 21942.53 | 5.34% | 2.00 |
| 2025-01-22 | 28.65 | 29.48 | 0.84 | 2.93% | 28.65 | 31.90 | 103483 | 31657.57 | 7.57% | 0.00 |
| 2025-01-21 | 27.30 | 28.64 | 1.45 | 5.33% | 27.16 | 28.88 | 52912 | 14972.16 | 3.87% | 21.00 |
| 2025-01-20 | 26.89 | 27.19 | 0.30 | 1.12% | 26.87 | 27.33 | 26697 | 7221.76 | 1.95% | 0.00 |
| 2025-01-17 | 27.06 | 26.89 | 0.22 | 0.82% | 26.60 | 27.49 | 35553 | 9619.43 | 2.60% | 0.00 |
| 2025-01-16 | 26.80 | 26.67 | -0.05 | -0.19% | 26.34 | 27.29 | 20680 | 5538.56 | 1.51% | 0.00 |
| 2025-01-15 | 26.85 | 26.72 | -0.20 | -0.74% | 26.40 | 26.99 | 20241 | 5397.09 | 1.48% | 0.00 |
| 2025-01-14 | 25.10 | 26.92 | 1.79 | 7.12% | 24.95 | 26.95 | 35455 | 9313.28 | 2.59% | 0.00 |
| 2025-01-13 | 25.30 | 25.13 | -0.38 | -1.49% | 24.31 | 25.85 | 23813 | 5982.20 | 1.74% | 0.00 |
| 2025-01-10 | 25.79 | 25.51 | -0.25 | -0.97% | 25.40 | 26.50 | 34048 | 8823.10 | 2.49% | 1.00 |
| 2025-01-09 | 23.30 | 25.76 | 2.41 | 10.32% | 23.17 | 26.15 | 56797 | 14163.16 | 4.15% | 0.00 |
| 2025-01-08 | 23.70 | 23.35 | -0.42 | -1.77% | 22.60 | 23.78 | 19221 | 4458.00 | 1.41% | 0.00 |
| 2025-01-07 | 23.46 | 23.77 | 0.48 | 2.06% | 23.00 | 23.78 | 12559 | 2945.45 | 0.92% | 0.00 |
| 2025-01-06 | 23.53 | 23.29 | -0.45 | -1.90% | 22.60 | 23.63 | 16515 | 3822.07 | 1.21% | 0.00 |
| 2025-01-03 | 25.65 | 23.74 | -1.87 | -7.30% | 23.08 | 25.82 | 30202 | 7304.49 | 2.21% | 0.00 |
| 2025-01-02 | 27.00 | 25.61 | -1.75 | -6.40% | 25.18 | 27.25 | 35631 | 9321.93 | 2.61% | 0.00 |
| 2024-12-31 | 28.44 | 27.36 | -0.93 | -3.29% | 27.33 | 28.46 | 29144 | 8079.60 | 2.13% | 0.00 |
| 2024-12-30 | 27.45 | 28.29 | 0.54 | 1.95% | 26.77 | 28.60 | 39350 | 11053.28 | 2.88% | 0.00 |
| 2024-12-27 | 28.01 | 27.75 | -0.36 | -1.28% | 27.55 | 28.50 | 31246 | 8688.32 | 2.29% | 0.00 |
| 2024-12-26 | 27.19 | 28.11 | 1.09 | 4.03% | 26.88 | 28.75 | 49057 | 13771.12 | 3.59% | 0.00 |
| 2024-12-25 | 27.78 | 27.02 | -0.94 | -3.36% | 25.90 | 27.96 | 47759 | 12853.21 | 3.49% | 0.00 |
| 2024-12-24 | 27.78 | 27.96 | 0.64 | 2.34% | 27.10 | 28.47 | 50530 | 14013.96 | 3.70% | 0.00 |
| 2024-12-23 | 28.40 | 27.32 | -1.21 | -4.24% | 26.95 | 28.56 | 56985 | 15702.68 | 4.17% | 0.00 |
| 2024-12-20 | 26.58 | 28.53 | 1.96 | 7.38% | 26.58 | 29.97 | 93363 | 26510.19 | 6.83% | 0.00 |
| 2024-12-19 | 26.43 | 26.57 | -0.13 | -0.49% | 26.13 | 27.50 | 49056 | 13158.66 | 3.59% | 3.00 |
| 2024-12-18 | 26.66 | 26.70 | -0.19 | -0.71% | 25.70 | 27.07 | 53306 | 14138.50 | 3.90% | 0.00 |
| 2024-12-17 | 27.94 | 26.89 | -2.06 | -7.12% | 25.80 | 28.20 | 101433 | 27165.74 | 7.42% | 0.00 |
| 2024-12-16 | 25.15 | 28.95 | 3.83 | 15.25% | 24.91 | 30.14 | 154317 | 44185.76 | 11.29% | 1.00 |
| 2024-12-13 | 25.50 | 25.12 | -0.54 | -2.10% | 25.00 | 25.69 | 21893 | 5524.35 | 1.60% | 0.00 |
| 2024-12-12 | 25.80 | 25.66 | -0.17 | -0.66% | 25.30 | 26.10 | 20009 | 5119.95 | 1.46% | 0.00 |
| 2024-12-11 | 25.98 | 25.83 | -0.29 | -1.11% | 25.23 | 25.98 | 28517 | 7284.92 | 2.09% | 0.00 |
| 2024-12-10 | 26.67 | 26.12 | 0.23 | 0.89% | 25.98 | 27.10 | 43687 | 11568.86 | 3.20% | 0.00 |
| 2024-12-09 | 25.62 | 25.89 | 0.09 | 0.35% | 25.57 | 26.75 | 40809 | 10684.33 | 2.99% | 0.00 |
| 2024-12-06 | 26.30 | 25.80 | -0.99 | -3.70% | 25.42 | 26.53 | 57072 | 14708.52 | 4.18% | 2.00 |
| 2024-12-05 | 25.31 | 26.79 | 1.43 | 5.64% | 25.05 | 28.00 | 82151 | 21792.52 | 6.01% | 0.00 |
| 2024-12-04 | 25.42 | 25.36 | 0.12 | 0.48% | 24.80 | 25.88 | 32967 | 8386.73 | 2.41% | 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。
