| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-07 | 33.62 | 28.79 | -7.20 | -20.01% | 28.79 | 33.79 | 38012 | 11701.31 | 2.64% | 0.00 |
| 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 |
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。
