| 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 | 15.77 | 15.86 | 0.10 | 0.63% | 15.52 | 15.99 | 54797 | 8638.79 | 4.61% | 0.00 |
| 2025-10-24 | 15.54 | 15.76 | 0.19 | 1.22% | 15.50 | 15.82 | 50591 | 7945.86 | 4.25% | 0.00 |
| 2025-10-23 | 15.39 | 15.57 | 0.15 | 0.97% | 15.28 | 15.65 | 53046 | 8208.85 | 4.46% | 0.00 |
| 2025-10-22 | 15.29 | 15.42 | 0.00 | 0.00% | 15.29 | 15.47 | 29594 | 4554.93 | 2.49% | 0.00 |
| 2025-10-21 | 15.10 | 15.42 | 0.32 | 2.12% | 14.96 | 15.42 | 39113 | 5962.53 | 3.29% | 0.00 |
| 2025-10-20 | 14.86 | 15.10 | 0.45 | 3.07% | 14.86 | 15.13 | 38882 | 5847.79 | 3.27% | 0.00 |
| 2025-10-17 | 14.90 | 14.65 | -0.30 | -2.01% | 14.65 | 15.15 | 35876 | 5341.28 | 3.02% | 0.00 |
| 2025-10-16 | 15.13 | 14.95 | -0.18 | -1.19% | 14.80 | 15.13 | 35699 | 5333.48 | 3.00% | 0.00 |
| 2025-10-15 | 14.93 | 15.13 | 0.20 | 1.34% | 14.81 | 15.32 | 51667 | 7812.69 | 4.34% | 0.00 |
| 2025-10-14 | 15.26 | 14.93 | 0.02 | 0.13% | 14.82 | 15.45 | 81572 | 12370.80 | 6.86% | 0.00 |
| 2025-10-13 | 14.18 | 14.91 | 0.04 | 0.27% | 13.91 | 15.04 | 49741 | 7316.22 | 4.18% | 0.00 |
| 2025-10-10 | 15.09 | 14.87 | -0.24 | -1.59% | 14.86 | 15.16 | 36686 | 5490.08 | 3.08% | 0.00 |
| 2025-10-09 | 15.22 | 15.11 | 0.00 | 0.00% | 15.04 | 15.38 | 42271 | 6439.86 | 3.55% | 0.00 |
| 2025-09-30 | 15.13 | 15.11 | -0.03 | -0.20% | 15.06 | 15.30 | 28798 | 4365.27 | 2.42% | 0.00 |
| 2025-09-29 | 15.02 | 15.14 | 0.22 | 1.47% | 14.60 | 15.15 | 43917 | 6567.82 | 3.69% | 0.00 |
| 2025-09-26 | 15.21 | 14.92 | -0.31 | -2.04% | 14.89 | 15.35 | 39846 | 6012.98 | 3.35% | 0.00 |
| 2025-09-25 | 15.15 | 15.23 | -0.01 | -0.07% | 15.13 | 15.60 | 52255 | 8037.41 | 4.39% | 0.00 |
| 2025-09-24 | 14.52 | 15.24 | 0.56 | 3.81% | 14.50 | 15.29 | 59205 | 8889.17 | 4.98% | 0.00 |
| 2025-09-23 | 15.05 | 14.68 | -0.45 | -2.97% | 14.22 | 15.19 | 64711 | 9402.15 | 5.44% | 0.00 |
| 2025-09-22 | 15.18 | 15.13 | 0.09 | 0.60% | 14.90 | 15.18 | 39152 | 5890.57 | 3.29% | 0.00 |
| 2025-09-19 | 15.26 | 15.04 | -0.21 | -1.38% | 14.89 | 15.43 | 51022 | 7684.81 | 4.29% | 0.00 |
| 2025-09-18 | 15.68 | 15.25 | -0.49 | -3.11% | 15.16 | 15.83 | 67920 | 10528.40 | 5.71% | 0.00 |
| 2025-09-17 | 15.79 | 15.74 | -0.17 | -1.07% | 15.69 | 15.99 | 49472 | 7822.28 | 4.16% | 0.00 |
| 2025-09-16 | 15.68 | 15.91 | 0.24 | 1.53% | 15.58 | 15.97 | 45383 | 7175.44 | 3.82% | 0.00 |
| 2025-09-15 | 15.72 | 15.67 | -0.19 | -1.20% | 15.54 | 15.89 | 40230 | 6298.42 | 3.38% | 0.00 |
| 2025-09-12 | 16.05 | 15.86 | -0.14 | -0.88% | 15.79 | 16.11 | 55329 | 8812.94 | 4.65% | 0.00 |
| 2025-09-11 | 15.60 | 16.00 | 0.40 | 2.56% | 15.34 | 16.05 | 74712 | 11818.74 | 6.28% | 0.00 |
| 2025-09-10 | 15.39 | 15.60 | 0.23 | 1.50% | 15.38 | 15.85 | 51538 | 8059.71 | 4.33% | 25.00 |
| 2025-09-09 | 15.73 | 15.37 | -0.45 | -2.84% | 15.29 | 15.97 | 47686 | 7411.71 | 4.01% | 0.00 |
| 2025-09-08 | 15.60 | 15.82 | 0.10 | 0.64% | 15.40 | 15.91 | 58142 | 9106.45 | 4.89% | 0.00 |
| 2025-09-05 | 15.10 | 15.72 | 0.79 | 5.29% | 14.88 | 15.85 | 79824 | 12263.06 | 6.71% | 71.00 |
| 2025-09-04 | 14.98 | 14.93 | 0.01 | 0.07% | 14.76 | 15.30 | 64669 | 9766.10 | 5.44% | 0.00 |
| 2025-09-03 | 15.62 | 14.92 | -0.62 | -3.99% | 14.85 | 15.63 | 81927 | 12465.83 | 6.89% | 0.00 |
| 2025-09-02 | 16.49 | 15.54 | -0.95 | -5.76% | 15.07 | 16.65 | 136986 | 21300.36 | 11.52% | 0.00 |
| 2025-09-01 | 16.39 | 16.49 | 0.10 | 0.61% | 16.39 | 16.93 | 94537 | 15696.77 | 7.95% | 0.00 |
| 2025-08-29 | 17.00 | 16.39 | -0.76 | -4.43% | 16.36 | 17.05 | 121527 | 20193.41 | 10.22% | 25.00 |
| 2025-08-28 | 16.80 | 17.15 | -0.02 | -0.12% | 16.42 | 17.51 | 158920 | 27045.79 | 13.36% | 0.00 |
| 2025-08-27 | 17.67 | 17.17 | -0.18 | -1.04% | 17.15 | 17.89 | 214001 | 37496.47 | 17.99% | 5.00 |
| 2025-08-26 | 17.30 | 17.35 | 0.57 | 3.40% | 17.26 | 18.00 | 267075 | 47045.18 | 22.46% | 105.00 |
| 2025-08-25 | 17.05 | 16.78 | -0.19 | -1.12% | 16.66 | 17.10 | 148657 | 25079.90 | 12.50% | 3.00 |
| 2025-08-22 | 16.91 | 16.97 | -0.20 | -1.16% | 16.71 | 17.38 | 181423 | 30638.38 | 15.25% | 0.00 |
| 2025-08-21 | 16.48 | 17.17 | 0.71 | 4.31% | 16.46 | 17.93 | 302350 | 52436.38 | 25.42% | 0.00 |
| 2025-08-20 | 16.51 | 16.46 | -0.23 | -1.38% | 16.15 | 16.69 | 85037 | 13936.76 | 7.15% | 0.00 |
| 2025-08-19 | 16.47 | 16.69 | 0.16 | 0.97% | 16.35 | 16.92 | 119454 | 19782.75 | 10.04% | 13.00 |
| 2025-08-18 | 16.28 | 16.53 | 0.31 | 1.91% | 16.20 | 16.61 | 101175 | 16648.60 | 8.51% | 0.00 |
| 2025-08-15 | 16.04 | 16.22 | 0.18 | 1.12% | 15.92 | 16.28 | 62536 | 10103.76 | 5.26% | 0.00 |
| 2025-08-14 | 16.57 | 16.04 | -0.53 | -3.20% | 15.89 | 16.58 | 99973 | 16188.97 | 8.41% | 0.00 |
| 2025-08-13 | 16.60 | 16.57 | -0.09 | -0.54% | 16.40 | 16.73 | 90374 | 14972.49 | 7.60% | 3.00 |
| 2025-08-12 | 16.72 | 16.66 | -0.20 | -1.19% | 16.63 | 17.14 | 84952 | 14261.90 | 7.14% | 1.00 |
| 2025-08-11 | 16.48 | 16.86 | 0.28 | 1.69% | 16.40 | 16.88 | 106302 | 17693.16 | 8.94% | 16.00 |
| 2025-08-08 | 17.11 | 16.58 | -0.91 | -5.20% | 16.50 | 17.16 | 149137 | 24910.17 | 12.54% | 0.00 |
| 2025-08-07 | 16.87 | 17.49 | 0.48 | 2.82% | 16.60 | 17.67 | 204796 | 35065.29 | 17.22% | 0.00 |
| 2025-08-06 | 17.10 | 17.01 | -0.30 | -1.73% | 16.68 | 17.13 | 182915 | 30838.73 | 15.38% | 22.00 |
| 2025-08-05 | 16.45 | 17.31 | 0.80 | 4.85% | 16.36 | 17.43 | 261935 | 44606.79 | 22.02% | 19.00 |
| 2025-08-04 | 16.01 | 16.51 | 0.29 | 1.79% | 15.98 | 16.66 | 179622 | 29490.23 | 15.10% | 10.00 |
| 2025-08-01 | 15.87 | 16.22 | 0.35 | 2.21% | 15.60 | 16.22 | 156595 | 24961.36 | 13.17% | 0.00 |
| 2025-07-31 | 15.70 | 15.87 | 0.30 | 1.93% | 15.70 | 16.58 | 178414 | 28799.71 | 15.00% | 2.00 |
| 2025-07-30 | 15.86 | 15.57 | -0.27 | -1.70% | 15.40 | 15.98 | 111888 | 17466.73 | 9.41% | 0.00 |
| 2025-07-29 | 15.92 | 15.84 | -0.08 | -0.50% | 15.65 | 16.08 | 123323 | 19532.29 | 10.37% | 0.00 |
| 2025-07-28 | 16.51 | 15.92 | -0.81 | -4.84% | 15.84 | 16.72 | 216893 | 34910.52 | 18.24% | 0.00 |
| 2025-07-25 | 15.59 | 16.73 | 1.19 | 7.66% | 15.59 | 17.80 | 336678 | 55962.41 | 28.31% | 1.00 |
| 2025-07-24 | 15.25 | 15.54 | 0.24 | 1.57% | 15.25 | 15.73 | 73701 | 11401.46 | 6.20% | 0.00 |
| 2025-07-23 | 15.54 | 15.30 | -0.38 | -2.42% | 15.19 | 15.68 | 111120 | 17137.18 | 9.34% | 32.00 |
| 2025-07-22 | 16.10 | 15.68 | -0.52 | -3.21% | 15.52 | 16.10 | 137848 | 21687.95 | 11.59% | 0.00 |
| 2025-07-21 | 16.44 | 16.20 | -0.57 | -3.40% | 16.02 | 16.55 | 163972 | 26619.93 | 13.79% | 0.00 |
| 2025-07-18 | 15.80 | 16.77 | 0.80 | 5.01% | 15.64 | 16.78 | 270108 | 43750.16 | 22.71% | 9.00 |
| 2025-07-17 | 15.18 | 15.97 | 0.65 | 4.24% | 14.95 | 16.00 | 258620 | 40238.76 | 21.75% | 49.00 |
| 2025-07-16 | 14.90 | 15.32 | 0.00 | 0.00% | 14.68 | 15.90 | 219964 | 33438.70 | 18.50% | 10.00 |
| 2025-07-15 | 14.95 | 15.32 | 0.31 | 2.07% | 14.54 | 15.36 | 139402 | 20925.49 | 11.72% | 178.00 |
| 2025-07-14 | 14.93 | 15.01 | -0.02 | -0.13% | 14.68 | 15.06 | 83941 | 12484.35 | 7.06% | 0.00 |
| 2025-07-11 | 14.71 | 15.03 | 0.18 | 1.21% | 14.53 | 15.19 | 138447 | 20650.77 | 11.64% | 0.00 |
| 2025-07-10 | 15.20 | 14.85 | -0.06 | -0.40% | 14.69 | 15.45 | 139849 | 20945.23 | 11.76% | 0.00 |
| 2025-07-09 | 14.58 | 14.91 | 0.34 | 2.33% | 14.53 | 15.49 | 140134 | 20953.90 | 11.78% | 0.00 |
| 2025-07-08 | 14.45 | 14.57 | 0.04 | 0.28% | 14.41 | 14.65 | 46689 | 6785.41 | 3.93% | 1.00 |
| 2025-07-07 | 14.35 | 14.53 | 0.07 | 0.48% | 14.28 | 14.57 | 30677 | 4435.23 | 2.58% | 0.00 |
| 2025-07-04 | 14.46 | 14.46 | -0.06 | -0.41% | 14.24 | 14.64 | 42846 | 6186.88 | 3.60% | 40.00 |
| 2025-07-03 | 14.60 | 14.52 | -0.01 | -0.07% | 14.43 | 14.67 | 33886 | 4922.24 | 2.85% | 0.00 |
| 2025-07-02 | 14.81 | 14.53 | -0.17 | -1.16% | 14.37 | 14.93 | 44937 | 6522.27 | 3.78% | 0.00 |
| 2025-07-01 | 14.88 | 14.70 | -0.22 | -1.47% | 14.50 | 15.07 | 81696 | 12035.81 | 6.87% | 0.00 |
| 2025-06-30 | 14.63 | 14.92 | 0.32 | 2.19% | 14.52 | 15.07 | 81550 | 12067.40 | 6.86% | 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。
