| 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 | 16.09 | 16.23 | 0.41 | 2.59% | 15.89 | 16.24 | 45635 | 7345.79 | 3.82% | 0.00 |
| 2026-02-02 | 15.95 | 15.82 | -0.43 | -2.65% | 15.81 | 16.26 | 64759 | 10379.46 | 5.42% | 1.00 |
| 2026-01-30 | 16.13 | 16.25 | -0.03 | -0.18% | 15.91 | 16.36 | 63657 | 10291.04 | 5.33% | 0.00 |
| 2026-01-29 | 16.13 | 16.28 | 0.13 | 0.80% | 15.82 | 16.82 | 83944 | 13798.65 | 7.03% | 0.00 |
| 2026-01-28 | 16.69 | 16.15 | -0.68 | -4.04% | 16.03 | 16.87 | 71546 | 11711.78 | 5.99% | 0.00 |
| 2026-01-27 | 16.74 | 16.83 | 0.08 | 0.48% | 16.03 | 16.91 | 76368 | 12577.87 | 6.39% | 0.00 |
| 2026-01-26 | 17.18 | 16.75 | -0.31 | -1.82% | 16.46 | 17.22 | 77794 | 13083.69 | 6.51% | 0.00 |
| 2026-01-23 | 17.06 | 17.06 | -0.01 | -0.06% | 16.89 | 17.21 | 71732 | 12241.20 | 6.00% | 0.00 |
| 2026-01-22 | 16.76 | 17.07 | 0.41 | 2.46% | 16.57 | 17.13 | 69894 | 11818.54 | 5.85% | 0.00 |
| 2026-01-21 | 16.59 | 16.66 | -0.04 | -0.24% | 16.46 | 16.86 | 53677 | 8944.34 | 4.49% | 0.00 |
| 2026-01-20 | 16.83 | 16.70 | -0.13 | -0.77% | 16.51 | 17.18 | 66432 | 11144.23 | 5.56% | 0.00 |
| 2026-01-19 | 16.82 | 16.83 | -0.01 | -0.06% | 16.53 | 16.93 | 62367 | 10459.08 | 5.22% | 0.00 |
| 2026-01-16 | 17.52 | 16.84 | -0.54 | -3.11% | 16.64 | 17.59 | 99260 | 16812.30 | 8.31% | 0.00 |
| 2026-01-15 | 17.70 | 17.38 | -0.43 | -2.41% | 17.16 | 17.84 | 99538 | 17367.21 | 8.33% | 7.00 |
| 2026-01-14 | 17.52 | 17.81 | 0.38 | 2.18% | 17.37 | 18.07 | 153557 | 27271.92 | 12.85% | 0.00 |
| 2026-01-13 | 17.75 | 17.43 | -0.32 | -1.80% | 17.13 | 18.07 | 169149 | 29858.10 | 14.16% | 0.00 |
| 2026-01-12 | 17.13 | 17.75 | 1.10 | 6.61% | 16.80 | 17.75 | 178874 | 31051.85 | 14.97% | 2.00 |
| 2026-01-09 | 16.32 | 16.65 | 0.31 | 1.90% | 16.27 | 16.72 | 112637 | 18593.84 | 9.43% | 0.00 |
| 2026-01-08 | 15.75 | 16.34 | 0.57 | 3.61% | 15.70 | 16.35 | 105755 | 17061.90 | 8.85% | 0.00 |
| 2026-01-07 | 15.97 | 15.77 | -0.26 | -1.62% | 15.65 | 16.01 | 73713 | 11657.04 | 6.17% | 0.00 |
| 2026-01-06 | 15.94 | 16.03 | 0.07 | 0.44% | 15.83 | 16.21 | 76034 | 12189.87 | 6.36% | 0.00 |
| 2026-01-05 | 15.70 | 15.96 | 0.31 | 1.98% | 15.45 | 16.04 | 89145 | 14144.62 | 7.50% | 0.00 |
| 2025-12-31 | 15.50 | 15.65 | 0.13 | 0.84% | 15.32 | 15.81 | 71064 | 11100.77 | 5.98% | 8.00 |
| 2025-12-30 | 15.73 | 15.52 | -0.23 | -1.46% | 15.47 | 15.86 | 66320 | 10377.77 | 5.58% | 0.00 |
| 2025-12-29 | 15.86 | 15.75 | -0.16 | -1.01% | 15.61 | 15.95 | 55642 | 8765.73 | 4.68% | 0.00 |
| 2025-12-26 | 16.10 | 15.91 | -0.17 | -1.06% | 15.79 | 16.16 | 67482 | 10771.35 | 5.67% | 0.00 |
| 2025-12-25 | 15.98 | 16.08 | 0.08 | 0.50% | 15.91 | 16.15 | 61261 | 9831.73 | 5.15% | 14.00 |
| 2025-12-24 | 15.87 | 16.00 | 0.16 | 1.01% | 15.80 | 16.05 | 66109 | 10532.88 | 5.56% | 0.00 |
| 2025-12-23 | 16.06 | 15.84 | -0.27 | -1.68% | 15.70 | 16.23 | 71357 | 11330.70 | 6.00% | 0.00 |
| 2025-12-22 | 16.48 | 16.11 | -0.37 | -2.25% | 16.07 | 16.60 | 97815 | 15895.77 | 8.22% | 8.00 |
| 2025-12-19 | 16.50 | 16.48 | -0.10 | -0.60% | 16.35 | 16.80 | 131863 | 21819.68 | 11.09% | 4.00 |
| 2025-12-18 | 15.42 | 16.58 | 0.98 | 6.28% | 15.33 | 17.16 | 209424 | 34379.44 | 17.61% | 0.00 |
| 2025-12-17 | 15.44 | 15.60 | 0.15 | 0.97% | 15.01 | 15.65 | 103066 | 15779.67 | 8.67% | 0.00 |
| 2025-12-16 | 16.15 | 15.45 | -0.71 | -4.39% | 15.33 | 16.29 | 102110 | 15966.72 | 8.59% | 5.00 |
| 2025-12-15 | 16.22 | 16.16 | -0.25 | -1.52% | 15.85 | 16.46 | 108444 | 17538.19 | 9.12% | 0.00 |
| 2025-12-12 | 17.51 | 16.41 | -1.17 | -6.66% | 16.40 | 17.51 | 214804 | 36303.57 | 18.06% | 19.00 |
| 2025-12-11 | 18.12 | 17.58 | -1.02 | -5.48% | 17.36 | 18.40 | 198994 | 35281.57 | 16.73% | 0.00 |
| 2025-12-10 | 19.53 | 18.60 | -0.54 | -2.82% | 18.28 | 19.91 | 232024 | 44041.40 | 19.51% | 5.00 |
| 2025-12-09 | 19.10 | 19.14 | -0.35 | -1.80% | 18.83 | 19.45 | 219035 | 41969.88 | 18.42% | 10.00 |
| 2025-12-08 | 18.57 | 19.49 | 0.99 | 5.35% | 18.50 | 19.56 | 296107 | 56639.51 | 24.90% | 15.00 |
| 2025-12-05 | 18.02 | 18.50 | 0.13 | 0.71% | 17.58 | 18.89 | 199774 | 36606.31 | 16.80% | 27.00 |
| 2025-12-04 | 18.91 | 18.37 | -0.63 | -3.32% | 18.27 | 19.18 | 206048 | 38161.74 | 17.32% | 5.00 |
| 2025-12-03 | 19.92 | 19.00 | -0.61 | -3.11% | 18.70 | 20.10 | 304768 | 58367.73 | 25.63% | 3.00 |
| 2025-12-02 | 17.40 | 19.61 | 2.12 | 12.12% | 16.66 | 20.38 | 457350 | 86004.94 | 38.46% | 13.00 |
| 2025-12-01 | 18.00 | 17.49 | -0.62 | -3.42% | 17.29 | 18.09 | 176355 | 31056.25 | 14.83% | 5.00 |
| 2025-11-28 | 18.08 | 18.11 | -0.16 | -0.88% | 17.60 | 19.32 | 194019 | 35210.11 | 16.31% | 2.00 |
| 2025-11-27 | 18.81 | 18.27 | -1.31 | -6.69% | 18.11 | 18.91 | 205430 | 37751.55 | 17.27% | 15.00 |
| 2025-11-26 | 19.10 | 19.58 | -0.18 | -0.91% | 18.44 | 19.69 | 314390 | 59981.81 | 26.43% | 4.00 |
| 2025-11-25 | 18.59 | 19.76 | 0.77 | 4.05% | 18.35 | 20.12 | 400414 | 76862.49 | 33.67% | 0.00 |
| 2025-11-24 | 18.57 | 18.99 | 0.30 | 1.61% | 17.66 | 19.42 | 338785 | 62879.12 | 28.49% | 0.00 |
| 2025-11-21 | 17.77 | 18.69 | 0.69 | 3.83% | 17.51 | 19.55 | 403060 | 75575.69 | 33.89% | 13.00 |
| 2025-11-20 | 16.72 | 18.00 | 1.30 | 7.78% | 16.60 | 19.27 | 350171 | 63286.85 | 29.44% | 10.00 |
| 2025-11-19 | 16.93 | 16.70 | -0.34 | -2.00% | 16.46 | 17.04 | 97129 | 16216.66 | 8.17% | 0.00 |
| 2025-11-18 | 16.87 | 17.04 | -0.41 | -2.35% | 16.72 | 17.20 | 155517 | 26361.46 | 13.08% | 0.00 |
| 2025-11-17 | 16.69 | 17.45 | 0.80 | 4.80% | 16.68 | 17.62 | 203446 | 35134.84 | 17.11% | 0.00 |
| 2025-11-14 | 16.19 | 16.65 | 0.25 | 1.52% | 16.18 | 17.00 | 111873 | 18708.19 | 9.41% | 1.00 |
| 2025-11-13 | 16.19 | 16.40 | 0.21 | 1.30% | 16.02 | 16.41 | 50379 | 8182.15 | 4.24% | 0.00 |
| 2025-11-12 | 16.14 | 16.19 | -0.01 | -0.06% | 16.01 | 16.52 | 51610 | 8365.24 | 4.34% | 0.00 |
| 2025-11-11 | 16.32 | 16.20 | -0.11 | -0.67% | 16.10 | 16.45 | 51959 | 8429.73 | 4.37% | 0.00 |
| 2025-11-10 | 16.24 | 16.31 | 0.18 | 1.12% | 16.06 | 16.57 | 64898 | 10593.74 | 5.46% | 0.00 |
| 2025-11-07 | 16.32 | 16.13 | -0.22 | -1.35% | 16.01 | 16.40 | 68789 | 11119.92 | 5.78% | 0.00 |
| 2025-11-06 | 16.60 | 16.35 | -0.35 | -2.10% | 16.26 | 16.64 | 84465 | 13818.99 | 7.10% | 0.00 |
| 2025-11-05 | 16.36 | 16.70 | -0.06 | -0.36% | 16.36 | 16.94 | 137208 | 22900.04 | 11.54% | 2.00 |
| 2025-11-04 | 16.10 | 16.76 | 0.54 | 3.33% | 16.02 | 16.86 | 181645 | 30107.82 | 15.27% | 0.00 |
| 2025-11-03 | 16.18 | 16.22 | -0.03 | -0.18% | 16.00 | 16.35 | 60461 | 9801.14 | 5.08% | 0.00 |
| 2025-10-31 | 15.86 | 16.25 | 0.48 | 3.04% | 15.78 | 16.35 | 81776 | 13206.05 | 6.88% | 0.00 |
| 2025-10-30 | 16.12 | 15.77 | -0.23 | -1.44% | 15.64 | 16.16 | 70083 | 11110.89 | 5.89% | 0.00 |
| 2025-10-29 | 16.21 | 16.00 | -0.29 | -1.78% | 15.91 | 16.21 | 72830 | 11670.75 | 6.12% | 0.00 |
| 2025-10-28 | 15.87 | 16.29 | 0.43 | 2.71% | 15.69 | 16.49 | 112969 | 18386.99 | 9.50% | 0.00 |
| 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 |
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。
