| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 14.63 | 14.92 | 0.32 | 2.19% | 14.52 | 15.07 | 81550 | 12067.40 | 6.86% | 0.00 |
| 2025-06-27 | 14.73 | 14.60 | -0.11 | -0.75% | 14.50 | 14.80 | 75253 | 10997.68 | 6.33% | 0.00 |
| 2025-06-26 | 14.24 | 14.71 | 0.51 | 3.59% | 14.12 | 14.98 | 116215 | 17010.78 | 9.77% | 0.00 |
| 2025-06-25 | 14.00 | 14.20 | 0.20 | 1.43% | 13.88 | 14.23 | 58856 | 8288.10 | 4.95% | 0.00 |
| 2025-06-24 | 13.57 | 14.00 | 0.41 | 3.02% | 13.57 | 14.05 | 50106 | 6963.79 | 4.21% | 0.00 |
| 2025-06-23 | 13.18 | 13.59 | 0.41 | 3.11% | 13.05 | 13.66 | 47697 | 6415.85 | 4.01% | 0.00 |
| 2025-06-20 | 13.39 | 13.18 | -0.21 | -1.57% | 13.05 | 13.59 | 42426 | 5624.16 | 3.57% | 0.00 |
| 2025-06-19 | 13.73 | 13.39 | -0.34 | -2.48% | 13.31 | 13.93 | 47047 | 6389.72 | 3.96% | 0.00 |
| 2025-06-18 | 13.83 | 13.73 | -0.13 | -0.94% | 13.65 | 13.92 | 35275 | 4854.84 | 2.97% | 0.00 |
| 2025-06-17 | 14.02 | 13.86 | -0.15 | -1.07% | 13.77 | 14.18 | 40430 | 5614.45 | 3.40% | 0.00 |
| 2025-06-16 | 13.62 | 14.01 | 0.39 | 2.86% | 13.52 | 14.05 | 54593 | 7621.60 | 4.59% | 0.00 |
| 2025-06-13 | 14.08 | 13.62 | -0.57 | -4.02% | 13.58 | 14.16 | 67348 | 9250.94 | 5.66% | 0.00 |
| 2025-06-12 | 14.08 | 14.19 | 0.02 | 0.14% | 13.98 | 14.39 | 47212 | 6698.73 | 3.97% | 0.00 |
| 2025-06-11 | 14.22 | 14.17 | -0.04 | -0.28% | 14.15 | 14.43 | 51340 | 7317.50 | 4.32% | 0.00 |
| 2025-06-10 | 14.71 | 14.21 | -0.57 | -3.86% | 13.98 | 14.79 | 83198 | 11899.78 | 7.00% | 0.00 |
| 2025-06-09 | 14.53 | 14.78 | 0.25 | 1.72% | 14.47 | 14.81 | 60421 | 8887.86 | 5.08% | 5.00 |
| 2025-06-06 | 14.56 | 14.53 | -0.08 | -0.55% | 14.36 | 14.69 | 55845 | 8099.72 | 4.70% | 0.00 |
| 2025-06-05 | 14.45 | 14.61 | 0.09 | 0.62% | 14.23 | 14.73 | 82538 | 11934.64 | 6.94% | 0.00 |
| 2025-06-04 | 14.52 | 14.52 | 0.00 | 0.00% | 14.36 | 14.76 | 85886 | 12520.59 | 7.22% | 0.00 |
| 2025-06-03 | 14.24 | 14.52 | -0.22 | -1.49% | 14.24 | 14.88 | 124144 | 18101.38 | 10.44% | 0.00 |
| 2025-05-30 | 14.43 | 14.74 | 0.34 | 2.36% | 14.04 | 15.13 | 232644 | 34322.84 | 19.56% | 0.00 |
| 2025-05-29 | 13.84 | 14.40 | 0.47 | 3.37% | 13.83 | 14.44 | 67779 | 9670.60 | 5.70% | 0.00 |
| 2025-05-28 | 14.40 | 13.93 | -0.41 | -2.86% | 13.84 | 14.54 | 68132 | 9589.42 | 5.73% | 0.00 |
| 2025-05-27 | 14.66 | 14.34 | -0.21 | -1.44% | 14.21 | 14.68 | 51782 | 7417.94 | 4.35% | 0.00 |
| 2025-05-26 | 14.32 | 14.55 | 0.19 | 1.32% | 14.27 | 14.63 | 63399 | 9154.75 | 5.33% | 15.00 |
| 2025-05-23 | 14.64 | 14.36 | -0.28 | -1.91% | 14.32 | 15.13 | 88683 | 13034.74 | 7.46% | 0.00 |
| 2025-05-22 | 14.84 | 14.64 | -0.22 | -1.48% | 14.53 | 15.11 | 58148 | 8584.25 | 4.89% | 0.00 |
| 2025-05-21 | 15.30 | 14.86 | -0.46 | -3.00% | 14.72 | 15.40 | 69432 | 10373.24 | 5.84% | 3.00 |
| 2025-05-20 | 15.11 | 15.32 | 0.25 | 1.66% | 14.90 | 15.42 | 73328 | 11153.47 | 6.17% | 0.00 |
| 2025-05-19 | 15.06 | 15.07 | 0.01 | 0.07% | 14.75 | 15.27 | 75741 | 11352.04 | 6.37% | 0.00 |
| 2025-05-16 | 14.70 | 15.06 | 0.45 | 3.08% | 14.28 | 15.07 | 107462 | 16007.76 | 9.04% | 0.00 |
| 2025-05-15 | 15.73 | 14.61 | -1.30 | -8.17% | 14.58 | 15.74 | 203062 | 30508.75 | 17.07% | 0.00 |
| 2025-05-14 | 15.96 | 15.91 | -0.31 | -1.91% | 15.66 | 16.36 | 130802 | 20786.39 | 11.00% | 0.00 |
| 2025-05-13 | 16.39 | 16.22 | 0.00 | 0.00% | 16.14 | 17.21 | 154698 | 25660.72 | 13.01% | 0.00 |
| 2025-05-12 | 16.45 | 16.22 | -0.12 | -0.73% | 15.97 | 16.45 | 113759 | 18409.54 | 9.57% | 0.00 |
| 2025-05-09 | 16.54 | 16.34 | -0.44 | -2.62% | 16.16 | 16.64 | 122165 | 20011.04 | 10.27% | 0.00 |
| 2025-05-08 | 15.90 | 16.78 | 0.75 | 4.68% | 15.90 | 16.98 | 208577 | 34549.27 | 17.54% | 10.00 |
| 2025-05-07 | 16.53 | 16.03 | -0.35 | -2.14% | 15.80 | 16.80 | 170366 | 27619.63 | 14.33% | 0.00 |
| 2025-05-06 | 15.70 | 16.38 | 0.58 | 3.67% | 15.62 | 16.39 | 180530 | 29097.77 | 15.18% | 0.00 |
| 2025-04-30 | 16.15 | 15.80 | -0.26 | -1.62% | 15.70 | 17.70 | 231951 | 38166.56 | 19.50% | 15.00 |
| 2025-04-29 | 15.61 | 16.06 | 0.40 | 2.55% | 15.21 | 16.40 | 200478 | 32088.01 | 16.86% | 0.00 |
| 2025-04-28 | 15.78 | 15.66 | 0.71 | 4.75% | 15.60 | 16.80 | 203104 | 32591.34 | 17.08% | 39.00 |
| 2025-04-25 | 15.42 | 14.95 | -0.37 | -2.42% | 14.90 | 15.66 | 129829 | 19722.17 | 10.92% | 94.00 |
| 2025-04-24 | 15.90 | 15.32 | -0.90 | -5.55% | 15.07 | 15.99 | 146393 | 22499.20 | 12.31% | 4.00 |
| 2025-04-23 | 15.80 | 16.22 | 0.11 | 0.68% | 15.61 | 16.49 | 217611 | 34890.40 | 18.30% | 30.00 |
| 2025-04-22 | 17.11 | 16.11 | -1.21 | -6.99% | 15.98 | 17.20 | 311500 | 50866.98 | 26.19% | 19.00 |
| 2025-04-21 | 14.77 | 17.32 | 2.89 | 20.03% | 14.30 | 17.32 | 348322 | 56143.60 | 29.29% | 0.00 |
| 2025-04-18 | 15.25 | 14.43 | -1.14 | -7.32% | 14.40 | 15.50 | 181833 | 26918.14 | 15.29% | 6.00 |
| 2025-04-17 | 14.86 | 15.57 | 0.09 | 0.58% | 14.57 | 15.98 | 293300 | 44499.08 | 24.66% | 5.00 |
| 2025-04-16 | 12.82 | 15.48 | 2.58 | 20.00% | 12.72 | 15.48 | 229878 | 34289.53 | 19.33% | 0.00 |
| 2025-04-15 | 12.87 | 12.90 | -0.05 | -0.39% | 12.61 | 13.00 | 55274 | 7076.49 | 4.65% | 0.00 |
| 2025-04-14 | 12.48 | 12.95 | 0.67 | 5.46% | 12.41 | 13.17 | 100395 | 12830.45 | 8.44% | 0.00 |
| 2025-04-11 | 11.98 | 12.28 | 0.19 | 1.57% | 11.91 | 12.48 | 49210 | 6025.74 | 4.14% | 0.00 |
| 2025-04-10 | 12.00 | 12.09 | 0.45 | 3.87% | 11.90 | 12.49 | 84217 | 10279.04 | 7.08% | 0.00 |
| 2025-04-09 | 11.34 | 11.64 | 0.42 | 3.74% | 10.20 | 11.74 | 74181 | 8257.20 | 6.24% | 0.00 |
| 2025-04-08 | 11.00 | 11.22 | 0.33 | 3.03% | 10.79 | 11.65 | 71147 | 7969.10 | 5.98% | 0.00 |
| 2025-04-07 | 12.76 | 10.89 | -2.72 | -19.99% | 10.89 | 12.84 | 100744 | 11500.33 | 8.47% | 0.00 |
| 2025-04-03 | 13.52 | 13.61 | -0.14 | -1.02% | 13.47 | 13.93 | 41606 | 5690.06 | 3.50% | 0.00 |
| 2025-04-02 | 13.86 | 13.75 | -0.06 | -0.43% | 13.73 | 14.03 | 33899 | 4702.83 | 2.85% | 0.00 |
| 2025-04-01 | 13.99 | 13.81 | -0.18 | -1.29% | 13.76 | 14.15 | 49888 | 6951.18 | 4.39% | 0.00 |
| 2025-03-31 | 13.82 | 13.99 | 0.08 | 0.58% | 13.27 | 14.11 | 77217 | 10545.92 | 6.79% | 0.00 |
| 2025-03-28 | 14.09 | 13.91 | -0.17 | -1.21% | 13.82 | 14.24 | 56731 | 7935.38 | 4.99% | 0.00 |
| 2025-03-27 | 14.50 | 14.08 | -0.42 | -2.90% | 14.04 | 14.53 | 59073 | 8394.28 | 5.20% | 0.00 |
| 2025-03-26 | 14.37 | 14.50 | 0.27 | 1.90% | 14.28 | 14.57 | 65577 | 9468.69 | 5.77% | 0.00 |
| 2025-03-25 | 14.53 | 14.23 | -0.39 | -2.67% | 14.03 | 14.59 | 73726 | 10518.18 | 6.49% | 1.00 |
| 2025-03-24 | 15.32 | 14.62 | -0.72 | -4.69% | 14.10 | 15.33 | 134374 | 19665.06 | 11.82% | 0.00 |
| 2025-03-21 | 16.35 | 15.34 | -1.19 | -7.20% | 15.25 | 16.67 | 138273 | 21850.41 | 12.17% | 2.00 |
| 2025-03-20 | 16.99 | 16.53 | -0.61 | -3.56% | 16.31 | 17.20 | 107911 | 18173.48 | 9.49% | 0.00 |
| 2025-03-19 | 16.92 | 17.14 | 0.17 | 1.00% | 16.50 | 17.17 | 117330 | 19875.85 | 10.32% | 12.00 |
| 2025-03-18 | 17.51 | 16.97 | -0.71 | -4.02% | 16.51 | 17.60 | 179345 | 30420.13 | 15.78% | 0.00 |
| 2025-03-17 | 17.32 | 17.68 | -0.28 | -1.56% | 17.11 | 17.84 | 151627 | 26456.05 | 13.34% | 0.00 |
| 2025-03-14 | 17.85 | 17.96 | -0.54 | -2.92% | 17.30 | 18.38 | 183596 | 32747.24 | 16.15% | 18.00 |
| 2025-03-13 | 19.30 | 18.50 | -1.52 | -7.59% | 17.30 | 19.30 | 271465 | 49476.20 | 23.88% | 3.00 |
| 2025-03-12 | 18.45 | 20.02 | 1.42 | 7.63% | 18.30 | 20.04 | 462894 | 88798.31 | 40.73% | 0.00 |
| 2025-03-11 | 18.00 | 18.60 | -0.42 | -2.21% | 17.96 | 19.05 | 296795 | 54449.98 | 26.11% | 0.00 |
| 2025-03-10 | 17.00 | 19.02 | 1.22 | 6.85% | 17.00 | 19.87 | 421543 | 79080.76 | 37.09% | 6.00 |
| 2025-03-07 | 16.96 | 17.80 | 1.46 | 8.94% | 16.88 | 19.61 | 444921 | 80581.72 | 39.15% | 0.00 |
| 2025-03-06 | 14.17 | 16.34 | 2.33 | 16.63% | 14.17 | 16.34 | 213873 | 32472.23 | 18.82% | 24.00 |
| 2025-03-05 | 13.85 | 14.01 | 0.08 | 0.57% | 13.62 | 14.05 | 40489 | 5594.38 | 3.56% | 0.00 |
| 2025-03-04 | 13.72 | 13.93 | 0.22 | 1.60% | 13.42 | 14.10 | 49257 | 6807.52 | 4.33% | 0.00 |
恒锋信息(300605)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。
