| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 9.43 | 9.59 | 0.10 | 1.05% | 9.38 | 9.63 | 120083 | 11455.92 | 4.17% | 0.00 |
| 2025-10-09 | 9.38 | 9.49 | 0.12 | 1.28% | 9.34 | 9.56 | 94901 | 8983.07 | 3.29% | 11.00 |
| 2025-09-30 | 9.39 | 9.37 | 0.00 | 0.00% | 9.34 | 9.48 | 79397 | 7451.46 | 2.75% | 35.00 |
| 2025-09-29 | 9.16 | 9.37 | 0.21 | 2.29% | 9.00 | 9.39 | 92907 | 8596.52 | 3.22% | 0.00 |
| 2025-09-26 | 9.20 | 9.16 | -0.08 | -0.87% | 9.08 | 9.39 | 79742 | 7347.05 | 2.77% | 0.00 |
| 2025-09-25 | 9.33 | 9.24 | -0.09 | -0.96% | 9.19 | 9.40 | 100338 | 9329.55 | 3.48% | 0.00 |
| 2025-09-24 | 9.00 | 9.33 | 0.33 | 3.67% | 8.88 | 9.33 | 119589 | 10969.82 | 4.15% | 0.00 |
| 2025-09-23 | 9.14 | 9.00 | -0.10 | -1.10% | 8.65 | 9.14 | 125839 | 11142.35 | 4.37% | 0.00 |
| 2025-09-22 | 9.22 | 9.10 | -0.10 | -1.09% | 9.01 | 9.25 | 91416 | 8300.42 | 3.17% | 0.00 |
| 2025-09-19 | 9.15 | 9.20 | 0.08 | 0.88% | 9.12 | 9.39 | 120455 | 11155.83 | 4.18% | 10.00 |
| 2025-09-18 | 9.39 | 9.12 | -0.28 | -2.98% | 9.05 | 9.41 | 146913 | 13598.00 | 5.10% | 0.00 |
| 2025-09-17 | 9.49 | 9.40 | -0.14 | -1.47% | 9.37 | 9.50 | 133909 | 12605.84 | 4.65% | 0.00 |
| 2025-09-16 | 9.55 | 9.54 | -0.07 | -0.73% | 9.43 | 9.60 | 187181 | 17776.40 | 6.49% | 0.00 |
| 2025-09-15 | 9.47 | 9.61 | 0.09 | 0.95% | 9.28 | 9.80 | 329239 | 31280.70 | 11.42% | 0.00 |
| 2025-09-12 | 8.91 | 9.52 | 0.65 | 7.33% | 8.88 | 10.50 | 453483 | 44217.96 | 15.73% | 100.00 |
| 2025-09-11 | 8.87 | 8.87 | 0.02 | 0.23% | 8.66 | 8.89 | 67140 | 5903.78 | 2.33% | 0.00 |
| 2025-09-10 | 8.76 | 8.85 | 0.14 | 1.61% | 8.71 | 8.90 | 62026 | 5474.83 | 2.15% | 0.00 |
| 2025-09-09 | 8.92 | 8.71 | -0.23 | -2.57% | 8.65 | 8.93 | 87898 | 7714.09 | 3.05% | 0.00 |
| 2025-09-08 | 8.94 | 8.94 | 0.00 | 0.00% | 8.76 | 9.04 | 96034 | 8531.61 | 3.33% | 3.00 |
| 2025-09-05 | 8.63 | 8.94 | 0.34 | 3.95% | 8.43 | 9.05 | 125289 | 10980.92 | 4.35% | 0.00 |
| 2025-09-04 | 8.56 | 8.60 | 0.04 | 0.47% | 8.47 | 8.90 | 108837 | 9443.88 | 3.78% | 0.00 |
| 2025-09-03 | 8.89 | 8.56 | -0.35 | -3.93% | 8.52 | 8.95 | 105932 | 9227.96 | 3.67% | 2.00 |
| 2025-09-02 | 9.21 | 8.91 | -0.32 | -3.47% | 8.81 | 9.25 | 126256 | 11280.79 | 4.38% | 0.00 |
| 2025-09-01 | 9.14 | 9.23 | 0.16 | 1.76% | 9.12 | 9.34 | 105929 | 9775.89 | 3.67% | 0.00 |
| 2025-08-29 | 9.24 | 9.07 | -0.18 | -1.95% | 9.07 | 9.27 | 95218 | 8699.47 | 3.30% | 0.00 |
| 2025-08-28 | 9.19 | 9.25 | -0.01 | -0.11% | 8.95 | 9.45 | 156395 | 14373.36 | 5.43% | 0.00 |
| 2025-08-27 | 9.65 | 9.26 | -0.45 | -4.63% | 9.25 | 9.72 | 168470 | 16054.00 | 5.84% | 0.00 |
| 2025-08-26 | 9.46 | 9.71 | 0.19 | 2.00% | 9.28 | 9.87 | 201318 | 19515.92 | 7.15% | 15.00 |
| 2025-08-25 | 9.58 | 9.52 | -0.05 | -0.52% | 9.43 | 9.65 | 142060 | 13520.77 | 5.05% | 0.00 |
| 2025-08-22 | 9.48 | 9.57 | 0.09 | 0.95% | 9.42 | 9.58 | 121285 | 11530.61 | 4.31% | 0.00 |
| 2025-08-21 | 9.46 | 9.48 | 0.03 | 0.32% | 9.42 | 9.65 | 125436 | 11948.97 | 4.46% | 0.00 |
| 2025-08-20 | 9.46 | 9.45 | -0.03 | -0.32% | 9.30 | 9.46 | 93152 | 8732.59 | 3.31% | 0.00 |
| 2025-08-19 | 9.25 | 9.48 | 0.19 | 2.05% | 9.20 | 9.60 | 148617 | 14040.07 | 5.28% | 0.00 |
| 2025-08-18 | 9.18 | 9.29 | 0.11 | 1.20% | 9.17 | 9.32 | 132571 | 12283.19 | 4.71% | 0.00 |
| 2025-08-15 | 9.02 | 9.18 | 0.16 | 1.77% | 9.01 | 9.20 | 89143 | 8133.56 | 3.17% | 0.00 |
| 2025-08-14 | 9.18 | 9.02 | -0.16 | -1.74% | 9.02 | 9.42 | 180061 | 16536.46 | 6.40% | 0.00 |
| 2025-08-13 | 9.25 | 9.18 | -0.07 | -0.76% | 9.14 | 9.28 | 108910 | 10004.92 | 3.87% | 0.00 |
| 2025-08-12 | 9.34 | 9.25 | -0.11 | -1.18% | 9.17 | 9.45 | 92681 | 8577.45 | 3.29% | 0.00 |
| 2025-08-11 | 9.26 | 9.36 | 0.08 | 0.86% | 9.26 | 9.44 | 120614 | 11291.11 | 4.29% | 10.00 |
| 2025-08-08 | 9.56 | 9.28 | -0.25 | -2.62% | 9.25 | 9.60 | 135145 | 12617.78 | 4.80% | 0.00 |
| 2025-08-07 | 9.72 | 9.53 | 0.08 | 0.85% | 9.46 | 9.89 | 244832 | 23606.87 | 8.70% | 13.00 |
| 2025-08-06 | 9.30 | 9.45 | 0.14 | 1.50% | 9.26 | 9.55 | 135988 | 12781.81 | 4.83% | 2.00 |
| 2025-08-05 | 9.21 | 9.31 | 0.09 | 0.98% | 9.18 | 9.38 | 107130 | 9971.82 | 3.81% | 0.00 |
| 2025-08-04 | 9.20 | 9.22 | -0.07 | -0.75% | 9.13 | 9.26 | 112532 | 10334.52 | 4.00% | 0.00 |
| 2025-08-01 | 9.06 | 9.29 | 0.24 | 2.65% | 9.02 | 9.30 | 122173 | 11224.69 | 4.34% | 30000.00 |
| 2025-07-31 | 9.12 | 9.05 | -0.05 | -0.55% | 9.03 | 9.32 | 83748 | 7670.34 | 2.98% | 0.00 |
| 2025-07-30 | 9.18 | 9.10 | -0.15 | -1.62% | 9.00 | 9.25 | 76547 | 6976.47 | 2.72% | 0.00 |
| 2025-07-29 | 9.33 | 9.25 | -0.08 | -0.86% | 9.16 | 9.41 | 101372 | 9382.88 | 3.60% | 0.00 |
| 2025-07-28 | 9.17 | 9.33 | 0.19 | 2.08% | 9.07 | 9.34 | 146232 | 13492.83 | 5.20% | 54.00 |
| 2025-07-25 | 8.98 | 9.14 | 0.16 | 1.78% | 8.90 | 9.24 | 123304 | 11222.62 | 4.38% | 12.00 |
| 2025-07-24 | 8.86 | 8.98 | 0.13 | 1.47% | 8.86 | 9.00 | 63909 | 5712.45 | 2.27% | 0.00 |
| 2025-07-23 | 9.04 | 8.85 | -0.19 | -2.10% | 8.82 | 9.07 | 86046 | 7671.12 | 3.06% | 0.00 |
| 2025-07-22 | 9.21 | 9.04 | -0.17 | -1.85% | 8.99 | 9.24 | 96130 | 8713.36 | 3.42% | 0.00 |
| 2025-07-21 | 8.90 | 9.21 | 0.31 | 3.48% | 8.90 | 9.28 | 141875 | 12980.93 | 5.04% | 0.00 |
| 2025-07-18 | 8.95 | 8.90 | -0.04 | -0.45% | 8.88 | 9.07 | 61129 | 5473.82 | 2.17% | 0.00 |
| 2025-07-17 | 8.81 | 8.94 | 0.12 | 1.36% | 8.78 | 8.95 | 65892 | 5840.16 | 2.34% | 0.00 |
| 2025-07-16 | 8.90 | 8.82 | -0.08 | -0.90% | 8.76 | 8.95 | 66596 | 5889.50 | 2.37% | 0.00 |
| 2025-07-15 | 9.08 | 8.90 | -0.19 | -2.09% | 8.70 | 9.09 | 118037 | 10446.11 | 4.19% | 0.00 |
| 2025-07-14 | 9.09 | 9.09 | -0.04 | -0.44% | 9.03 | 9.25 | 78024 | 7110.66 | 2.77% | 0.00 |
| 2025-07-11 | 9.11 | 9.13 | 0.00 | 0.00% | 8.99 | 9.17 | 86393 | 7856.81 | 3.07% | 0.00 |
| 2025-07-10 | 9.21 | 9.13 | -0.09 | -0.98% | 9.09 | 9.37 | 101536 | 9315.49 | 3.61% | 0.00 |
| 2025-07-09 | 9.35 | 9.22 | -0.10 | -1.07% | 9.18 | 9.46 | 109414 | 10116.50 | 3.89% | 0.00 |
| 2025-07-08 | 9.56 | 9.32 | -0.09 | -0.96% | 9.24 | 9.60 | 197812 | 18456.32 | 7.03% | 0.00 |
| 2025-07-07 | 9.04 | 9.41 | 0.48 | 5.38% | 8.97 | 9.46 | 265502 | 24581.18 | 9.43% | 10.00 |
| 2025-07-04 | 9.00 | 8.93 | -0.04 | -0.45% | 8.90 | 9.20 | 138668 | 12554.38 | 4.93% | 0.00 |
| 2025-07-03 | 8.81 | 8.97 | -0.05 | -0.55% | 8.72 | 8.99 | 106962 | 9500.87 | 3.80% | 0.00 |
| 2025-07-02 | 8.95 | 9.02 | 0.04 | 0.45% | 8.84 | 9.06 | 102441 | 9162.87 | 3.64% | 0.00 |
| 2025-07-01 | 9.17 | 8.98 | -0.19 | -2.07% | 8.90 | 9.20 | 111911 | 10108.23 | 3.98% | 0.00 |
| 2025-06-30 | 8.94 | 9.17 | 0.23 | 2.57% | 8.94 | 9.27 | 148484 | 13601.71 | 5.28% | 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。
