| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 30.20 | 30.79 | 0.59 | 1.95% | 30.20 | 30.94 | 10089 | 3090.23 | 0.70% | 0.00 |
| 2025-11-21 | 31.02 | 30.20 | -1.31 | -4.16% | 30.00 | 31.56 | 18469 | 5647.79 | 1.28% | 0.00 |
| 2025-11-20 | 32.08 | 31.51 | -0.32 | -1.01% | 31.37 | 32.08 | 11133 | 3513.94 | 0.77% | 0.00 |
| 2025-11-19 | 32.42 | 31.83 | -0.58 | -1.79% | 31.79 | 32.53 | 10615 | 3397.96 | 0.74% | 0.00 |
| 2025-11-18 | 32.78 | 32.41 | -0.37 | -1.13% | 32.27 | 32.78 | 9166 | 2972.10 | 0.64% | 0.00 |
| 2025-11-17 | 32.55 | 32.78 | 0.18 | 0.55% | 32.20 | 32.84 | 9262 | 3019.76 | 0.64% | 0.00 |
| 2025-11-14 | 32.80 | 32.60 | -0.41 | -1.24% | 32.60 | 33.11 | 8960 | 2944.92 | 0.62% | 0.00 |
| 2025-11-13 | 33.13 | 33.01 | -0.12 | -0.36% | 32.83 | 33.32 | 11184 | 3698.12 | 0.78% | 0.00 |
| 2025-11-12 | 33.60 | 33.13 | -0.74 | -2.18% | 33.01 | 34.47 | 15740 | 5235.10 | 1.09% | 0.00 |
| 2025-11-11 | 33.79 | 33.87 | 0.21 | 0.62% | 33.28 | 34.88 | 23079 | 7899.96 | 1.60% | 0.00 |
| 2025-11-10 | 34.00 | 33.66 | -0.42 | -1.23% | 33.50 | 34.50 | 12420 | 4186.31 | 0.86% | 0.00 |
| 2025-11-07 | 34.86 | 34.08 | -0.86 | -2.46% | 34.06 | 34.86 | 16380 | 5620.36 | 1.14% | 0.00 |
| 2025-11-06 | 33.91 | 34.94 | 0.89 | 2.61% | 33.78 | 35.23 | 20873 | 7235.59 | 1.45% | 0.00 |
| 2025-11-05 | 33.84 | 34.05 | -0.19 | -0.55% | 33.72 | 34.18 | 10249 | 3483.57 | 0.71% | 0.00 |
| 2025-11-04 | 34.70 | 34.24 | -0.13 | -0.38% | 33.83 | 34.75 | 14096 | 4821.69 | 0.98% | 0.00 |
| 2025-11-03 | 34.36 | 34.37 | -0.21 | -0.61% | 34.13 | 34.77 | 10220 | 3515.59 | 0.71% | 0.00 |
| 2025-10-31 | 34.48 | 34.58 | 0.09 | 0.26% | 34.26 | 34.96 | 10515 | 3644.82 | 0.73% | 0.00 |
| 2025-10-30 | 34.93 | 34.49 | -0.47 | -1.34% | 34.37 | 35.09 | 14375 | 4985.17 | 1.00% | 0.00 |
| 2025-10-29 | 35.13 | 34.96 | -0.17 | -0.48% | 34.61 | 35.29 | 11702 | 4076.61 | 0.81% | 0.00 |
| 2025-10-28 | 34.85 | 35.13 | 0.03 | 0.09% | 34.23 | 35.72 | 25254 | 8876.32 | 1.75% | 0.00 |
| 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 |
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。
