| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.47 | 9.54 | 0.18 | 1.92% | 9.38 | 9.55 | 77218 | 7324.72 | 2.68% | 0.00 |
| 2026-02-02 | 9.44 | 9.36 | -0.17 | -1.78% | 9.30 | 9.59 | 90980 | 8610.80 | 3.16% | 0.00 |
| 2026-01-30 | 9.62 | 9.53 | -0.09 | -0.94% | 9.39 | 9.69 | 101668 | 9666.67 | 3.53% | 0.00 |
| 2026-01-29 | 9.76 | 9.62 | -0.13 | -1.33% | 9.52 | 9.95 | 103859 | 10118.26 | 3.60% | 0.00 |
| 2026-01-28 | 9.93 | 9.75 | -0.19 | -1.91% | 9.71 | 10.06 | 81408 | 8013.58 | 2.82% | 0.00 |
| 2026-01-27 | 10.08 | 9.94 | -0.14 | -1.39% | 9.66 | 10.14 | 108086 | 10621.77 | 3.75% | 0.00 |
| 2026-01-26 | 10.52 | 10.08 | -0.44 | -4.18% | 9.89 | 10.60 | 163895 | 16548.77 | 5.69% | 0.00 |
| 2026-01-23 | 10.42 | 10.52 | 0.16 | 1.54% | 10.36 | 10.58 | 85236 | 8937.51 | 2.96% | 0.00 |
| 2026-01-22 | 10.41 | 10.36 | 0.01 | 0.10% | 10.27 | 10.46 | 66972 | 6926.44 | 2.32% | 0.00 |
| 2026-01-21 | 10.40 | 10.35 | -0.15 | -1.43% | 10.33 | 10.51 | 78029 | 8113.05 | 2.71% | 0.00 |
| 2026-01-20 | 10.56 | 10.50 | -0.12 | -1.13% | 10.40 | 10.69 | 91863 | 9664.60 | 3.19% | 0.00 |
| 2026-01-19 | 10.33 | 10.62 | 0.23 | 2.21% | 10.27 | 10.82 | 118773 | 12658.78 | 4.12% | 0.00 |
| 2026-01-16 | 10.57 | 10.39 | -0.13 | -1.24% | 10.28 | 10.75 | 101191 | 10570.13 | 3.51% | 0.00 |
| 2026-01-15 | 10.65 | 10.52 | -0.19 | -1.77% | 10.38 | 10.73 | 128082 | 13457.33 | 4.44% | 0.00 |
| 2026-01-14 | 10.83 | 10.71 | -0.17 | -1.56% | 10.50 | 11.04 | 234510 | 25332.60 | 8.13% | 0.00 |
| 2026-01-13 | 11.12 | 10.88 | 0.13 | 1.21% | 10.70 | 11.29 | 236636 | 25924.17 | 8.21% | 0.00 |
| 2026-01-12 | 10.91 | 10.75 | -0.04 | -0.37% | 10.62 | 10.99 | 224293 | 24105.85 | 7.78% | 0.00 |
| 2026-01-09 | 10.36 | 10.79 | 0.42 | 4.05% | 10.31 | 10.82 | 180185 | 19059.41 | 6.25% | 0.00 |
| 2026-01-08 | 10.32 | 10.37 | 0.03 | 0.29% | 10.24 | 10.48 | 112650 | 11677.71 | 3.91% | 0.00 |
| 2026-01-07 | 10.35 | 10.34 | 0.04 | 0.39% | 10.24 | 10.54 | 163279 | 16911.50 | 5.66% | 0.00 |
| 2026-01-06 | 10.55 | 10.30 | -0.40 | -3.74% | 10.13 | 10.69 | 295913 | 30487.50 | 10.26% | 0.00 |
| 2026-01-05 | 9.67 | 10.70 | 1.21 | 12.75% | 9.59 | 10.96 | 370364 | 38522.99 | 12.85% | 0.00 |
| 2025-12-31 | 9.28 | 9.49 | 0.21 | 2.26% | 9.13 | 9.51 | 70386 | 6582.29 | 2.44% | 0.00 |
| 2025-12-30 | 9.62 | 9.28 | -0.35 | -3.63% | 9.27 | 9.62 | 101382 | 9515.97 | 3.52% | 0.00 |
| 2025-12-29 | 9.76 | 9.63 | -0.14 | -1.43% | 9.48 | 9.76 | 87564 | 8397.84 | 3.04% | 0.00 |
| 2025-12-26 | 9.93 | 9.77 | -0.16 | -1.61% | 9.73 | 9.97 | 68945 | 6776.82 | 2.39% | 0.00 |
| 2025-12-25 | 9.82 | 9.93 | 0.17 | 1.74% | 9.71 | 10.00 | 76137 | 7509.37 | 2.64% | 0.00 |
| 2025-12-24 | 9.84 | 9.76 | -0.04 | -0.41% | 9.69 | 9.84 | 62254 | 6072.93 | 2.16% | 0.00 |
| 2025-12-23 | 9.98 | 9.80 | -0.18 | -1.80% | 9.77 | 10.01 | 69527 | 6857.30 | 2.41% | 0.00 |
| 2025-12-22 | 10.19 | 9.98 | -0.21 | -2.06% | 9.95 | 10.19 | 88919 | 8936.55 | 3.08% | 0.00 |
| 2025-12-19 | 9.78 | 10.19 | 0.34 | 3.45% | 9.78 | 10.32 | 114479 | 11580.00 | 3.97% | 0.00 |
| 2025-12-18 | 9.74 | 9.85 | 0.05 | 0.51% | 9.70 | 10.02 | 68734 | 6798.19 | 2.38% | 0.00 |
| 2025-12-17 | 10.00 | 9.80 | -0.16 | -1.61% | 9.49 | 10.01 | 139098 | 13452.22 | 4.83% | 0.00 |
| 2025-12-16 | 10.15 | 9.96 | -0.28 | -2.73% | 9.96 | 10.23 | 132828 | 13406.55 | 4.61% | 0.00 |
| 2025-12-15 | 9.56 | 10.24 | 0.58 | 6.00% | 9.56 | 10.47 | 184571 | 18624.46 | 6.40% | 0.00 |
| 2025-12-12 | 9.53 | 9.66 | 0.11 | 1.15% | 9.47 | 9.80 | 91862 | 8873.94 | 3.19% | 0.00 |
| 2025-12-11 | 9.61 | 9.55 | -0.06 | -0.62% | 9.47 | 9.73 | 90037 | 8631.54 | 3.12% | 0.00 |
| 2025-12-10 | 9.59 | 9.61 | 0.03 | 0.31% | 9.45 | 9.67 | 72635 | 6952.15 | 2.52% | 0.00 |
| 2025-12-09 | 9.73 | 9.58 | -0.12 | -1.24% | 9.58 | 9.84 | 43988 | 4262.21 | 1.53% | 0.00 |
| 2025-12-08 | 9.61 | 9.70 | 0.10 | 1.04% | 9.61 | 9.85 | 54361 | 5301.96 | 1.89% | 0.00 |
| 2025-12-05 | 9.45 | 9.60 | 0.16 | 1.69% | 9.33 | 9.64 | 60047 | 5696.96 | 2.08% | 0.00 |
| 2025-12-04 | 9.72 | 9.44 | -0.34 | -3.48% | 9.42 | 9.78 | 64954 | 6198.04 | 2.25% | 0.00 |
| 2025-12-03 | 10.01 | 9.78 | -0.16 | -1.61% | 9.70 | 10.05 | 66024 | 6489.16 | 2.29% | 0.00 |
| 2025-12-02 | 10.10 | 9.94 | -0.10 | -1.00% | 9.87 | 10.13 | 61484 | 6117.02 | 2.13% | 0.00 |
| 2025-12-01 | 10.08 | 10.04 | -0.07 | -0.69% | 10.02 | 10.19 | 57113 | 5769.13 | 1.98% | 0.00 |
| 2025-11-28 | 9.85 | 10.11 | 0.26 | 2.64% | 9.83 | 10.11 | 63234 | 6344.57 | 2.19% | 0.00 |
| 2025-11-27 | 9.92 | 9.85 | -0.12 | -1.20% | 9.85 | 9.99 | 53694 | 5323.79 | 1.86% | 0.00 |
| 2025-11-26 | 10.13 | 9.97 | -0.15 | -1.48% | 9.88 | 10.16 | 76235 | 7614.63 | 2.64% | 0.00 |
| 2025-11-25 | 9.92 | 10.12 | 0.25 | 2.53% | 9.88 | 10.18 | 82835 | 8357.57 | 2.87% | 0.00 |
| 2025-11-24 | 9.62 | 9.87 | 0.31 | 3.24% | 9.61 | 9.94 | 100546 | 9835.60 | 3.49% | 0.00 |
| 2025-11-21 | 10.07 | 9.56 | -0.51 | -5.06% | 9.52 | 10.19 | 118987 | 11602.27 | 4.13% | 0.00 |
| 2025-11-20 | 10.31 | 10.07 | -0.18 | -1.76% | 9.98 | 10.32 | 73154 | 7385.25 | 2.54% | 0.00 |
| 2025-11-19 | 10.39 | 10.25 | -0.19 | -1.82% | 10.08 | 10.47 | 110979 | 11343.57 | 3.85% | 0.00 |
| 2025-11-18 | 10.56 | 10.44 | -0.20 | -1.88% | 10.37 | 10.64 | 88259 | 9237.98 | 3.06% | 0.00 |
| 2025-11-17 | 10.46 | 10.64 | 0.18 | 1.72% | 10.43 | 10.71 | 93905 | 9953.29 | 3.26% | 0.00 |
| 2025-11-14 | 10.61 | 10.46 | -0.25 | -2.33% | 10.45 | 10.72 | 94879 | 9989.53 | 3.29% | 0.00 |
| 2025-11-13 | 10.50 | 10.71 | 0.27 | 2.59% | 10.38 | 10.82 | 131449 | 13959.76 | 4.56% | 0.00 |
| 2025-11-12 | 10.51 | 10.44 | -0.10 | -0.95% | 10.37 | 10.59 | 91615 | 9564.89 | 3.18% | 0.00 |
| 2025-11-11 | 10.57 | 10.54 | 0.04 | 0.38% | 10.48 | 10.74 | 121006 | 12805.36 | 4.20% | 0.00 |
| 2025-11-10 | 10.38 | 10.50 | 0.12 | 1.16% | 10.33 | 10.61 | 137792 | 14425.76 | 4.78% | 0.00 |
| 2025-11-07 | 10.59 | 10.38 | -0.22 | -2.08% | 10.33 | 10.75 | 148415 | 15540.34 | 5.15% | 0.00 |
| 2025-11-06 | 10.75 | 10.60 | -0.13 | -1.21% | 10.46 | 10.84 | 183943 | 19438.22 | 6.38% | 0.00 |
| 2025-11-05 | 10.82 | 10.73 | -0.08 | -0.74% | 10.50 | 10.93 | 279975 | 29830.89 | 9.71% | 11.00 |
| 2025-11-04 | 10.00 | 10.81 | 0.77 | 7.67% | 9.89 | 11.11 | 449538 | 47576.91 | 15.59% | 0.00 |
| 2025-11-03 | 9.92 | 10.04 | 0.10 | 1.01% | 9.92 | 10.07 | 111737 | 11164.47 | 3.88% | 0.00 |
| 2025-10-31 | 9.76 | 9.94 | 0.11 | 1.12% | 9.71 | 10.01 | 115118 | 11413.09 | 3.99% | 0.00 |
| 2025-10-30 | 9.89 | 9.83 | -0.08 | -0.81% | 9.73 | 10.07 | 138435 | 13681.67 | 4.80% | 0.00 |
| 2025-10-29 | 9.78 | 9.91 | 0.21 | 2.16% | 9.66 | 10.06 | 174384 | 17214.51 | 6.05% | 0.00 |
| 2025-10-28 | 9.52 | 9.70 | 0.16 | 1.68% | 9.41 | 9.79 | 112096 | 10828.08 | 3.89% | 5.00 |
| 2025-10-27 | 9.76 | 9.54 | -0.13 | -1.34% | 9.38 | 9.77 | 108937 | 10374.81 | 3.78% | 0.00 |
| 2025-10-24 | 9.89 | 9.67 | -0.18 | -1.83% | 9.62 | 9.90 | 101030 | 9830.33 | 3.50% | 0.00 |
| 2025-10-23 | 9.54 | 9.85 | 0.31 | 3.25% | 9.50 | 9.89 | 159338 | 15481.26 | 5.53% | 0.00 |
| 2025-10-22 | 9.57 | 9.54 | -0.05 | -0.52% | 9.48 | 9.63 | 62763 | 6000.25 | 2.18% | 0.00 |
| 2025-10-21 | 9.67 | 9.59 | 0.02 | 0.21% | 9.47 | 9.67 | 66896 | 6401.94 | 2.32% | 0.00 |
| 2025-10-20 | 9.47 | 9.57 | 0.21 | 2.24% | 9.46 | 9.68 | 98103 | 9392.25 | 3.40% | 0.00 |
| 2025-10-17 | 9.75 | 9.36 | -0.39 | -4.00% | 9.33 | 9.77 | 107951 | 10271.81 | 3.74% | 0.00 |
| 2025-10-16 | 10.01 | 9.75 | -0.26 | -2.60% | 9.67 | 10.10 | 121231 | 11892.36 | 4.21% | 0.00 |
| 2025-10-15 | 9.94 | 10.01 | 0.07 | 0.70% | 9.84 | 10.08 | 139931 | 13973.56 | 4.85% | 0.00 |
| 2025-10-14 | 9.60 | 9.94 | 0.41 | 4.30% | 9.58 | 10.24 | 260461 | 25890.87 | 9.04% | 0.00 |
| 2025-10-13 | 9.27 | 9.53 | -0.06 | -0.63% | 9.20 | 9.63 | 130850 | 12392.51 | 4.54% | 0.00 |
恒实科技(300513)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。
