| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 54.00 | 53.45 | -1.00 | -1.84% | 52.88 | 54.63 | 31919 | 17142.00 | 4.21% | 0.00 |
| 2025-12-11 | 55.70 | 54.45 | -1.70 | -3.03% | 53.88 | 56.48 | 46516 | 25519.84 | 6.14% | 0.00 |
| 2025-12-10 | 57.60 | 56.15 | -2.60 | -4.43% | 55.55 | 57.98 | 62270 | 35262.27 | 8.21% | 0.00 |
| 2025-12-09 | 58.29 | 58.75 | -1.54 | -2.55% | 57.50 | 60.36 | 74683 | 43640.56 | 9.85% | 6.00 |
| 2025-12-08 | 56.02 | 60.29 | 3.38 | 5.94% | 55.48 | 61.46 | 111389 | 64981.84 | 14.69% | 0.00 |
| 2025-12-05 | 57.50 | 56.91 | -1.69 | -2.88% | 55.03 | 59.80 | 129017 | 73278.81 | 17.02% | 0.00 |
| 2025-12-04 | 51.00 | 58.60 | 9.77 | 20.01% | 50.00 | 58.60 | 125588 | 71097.44 | 16.57% | 0.00 |
| 2025-12-03 | 48.73 | 48.83 | -0.15 | -0.31% | 48.21 | 50.93 | 15170 | 7523.62 | 2.00% | 0.00 |
| 2025-12-02 | 50.04 | 48.98 | -1.05 | -2.10% | 48.69 | 50.04 | 6718 | 3300.87 | 0.89% | 0.00 |
| 2025-12-01 | 49.39 | 50.03 | 0.58 | 1.17% | 49.19 | 50.78 | 9541 | 4789.72 | 1.26% | 0.00 |
| 2025-11-28 | 49.10 | 49.45 | 0.46 | 0.94% | 48.40 | 49.45 | 7904 | 3874.26 | 1.04% | 0.00 |
| 2025-11-27 | 49.16 | 48.99 | -0.26 | -0.53% | 48.72 | 49.80 | 8228 | 4044.62 | 1.09% | 0.00 |
| 2025-11-26 | 49.30 | 49.25 | -0.44 | -0.89% | 49.16 | 50.50 | 7922 | 3940.96 | 1.05% | 0.00 |
| 2025-11-25 | 49.10 | 49.69 | 0.70 | 1.43% | 48.80 | 50.39 | 11289 | 5597.27 | 1.49% | 0.00 |
| 2025-11-24 | 48.00 | 48.99 | 0.99 | 2.06% | 47.30 | 49.28 | 9794 | 4754.74 | 1.29% | 0.00 |
| 2025-11-21 | 47.63 | 48.00 | 0.00 | 0.00% | 46.90 | 49.37 | 16023 | 7701.55 | 2.11% | 0.00 |
| 2025-11-20 | 49.82 | 48.00 | -1.23 | -2.50% | 46.53 | 49.98 | 19817 | 9434.02 | 2.61% | 0.00 |
| 2025-11-19 | 50.67 | 49.23 | -1.91 | -3.73% | 48.81 | 51.22 | 16682 | 8312.53 | 2.20% | 0.00 |
| 2025-11-18 | 52.86 | 51.14 | -1.72 | -3.25% | 50.80 | 53.24 | 18681 | 9691.82 | 2.46% | 0.00 |
| 2025-11-17 | 51.80 | 52.86 | 0.97 | 1.87% | 51.80 | 53.62 | 20954 | 11059.53 | 2.76% | 0.00 |
| 2025-11-14 | 51.40 | 51.89 | -0.05 | -0.10% | 51.06 | 52.39 | 8976 | 4646.35 | 1.18% | 0.00 |
| 2025-11-13 | 52.78 | 51.94 | -0.93 | -1.76% | 51.79 | 53.82 | 15374 | 8031.80 | 2.03% | 0.00 |
| 2025-11-12 | 51.65 | 52.87 | 1.32 | 2.56% | 51.38 | 53.94 | 28029 | 14821.80 | 3.70% | 0.00 |
| 2025-11-11 | 51.00 | 51.55 | 0.67 | 1.32% | 50.79 | 51.77 | 9590 | 4921.44 | 1.27% | 1.00 |
| 2025-11-10 | 51.55 | 50.88 | -0.63 | -1.22% | 50.65 | 51.85 | 9909 | 5047.68 | 1.31% | 0.00 |
| 2025-11-07 | 52.00 | 51.51 | -0.88 | -1.68% | 51.31 | 52.01 | 11069 | 5712.07 | 1.46% | 0.00 |
| 2025-11-06 | 51.51 | 52.39 | 0.75 | 1.45% | 51.40 | 52.52 | 12136 | 6325.79 | 1.60% | 0.00 |
| 2025-11-05 | 51.20 | 51.64 | -0.76 | -1.45% | 51.00 | 52.21 | 11486 | 5934.19 | 1.52% | 0.00 |
| 2025-11-04 | 52.80 | 52.40 | 0.16 | 0.31% | 52.20 | 54.10 | 20736 | 11001.79 | 2.74% | 0.00 |
| 2025-11-03 | 52.58 | 52.24 | -0.47 | -0.89% | 51.68 | 52.58 | 11656 | 6054.90 | 1.54% | 0.00 |
| 2025-10-31 | 50.24 | 52.71 | 2.22 | 4.40% | 50.24 | 53.35 | 24643 | 12879.38 | 3.25% | 0.00 |
| 2025-10-30 | 52.09 | 50.49 | -1.59 | -3.05% | 50.49 | 52.53 | 19704 | 10075.16 | 2.60% | 0.00 |
| 2025-10-29 | 53.10 | 52.08 | -1.25 | -2.34% | 52.04 | 53.16 | 19884 | 10435.31 | 2.62% | 0.00 |
| 2025-10-28 | 53.07 | 53.33 | 0.08 | 0.15% | 52.66 | 54.00 | 16645 | 8873.12 | 2.20% | 0.00 |
| 2025-10-27 | 53.73 | 53.25 | -0.13 | -0.24% | 52.96 | 54.50 | 18485 | 9852.25 | 2.44% | 0.00 |
| 2025-10-24 | 52.23 | 53.50 | 1.23 | 2.35% | 52.00 | 54.86 | 30027 | 16078.72 | 3.96% | 0.00 |
| 2025-10-23 | 52.10 | 52.27 | -0.46 | -0.87% | 51.70 | 53.03 | 18014 | 9417.81 | 2.38% | 0.00 |
| 2025-10-22 | 51.58 | 52.73 | 1.15 | 2.23% | 51.16 | 53.30 | 29552 | 15495.39 | 3.90% | 0.00 |
| 2025-10-21 | 51.11 | 51.58 | -0.32 | -0.62% | 50.88 | 52.18 | 17568 | 9034.67 | 2.32% | 0.00 |
| 2025-10-20 | 52.42 | 51.90 | 0.40 | 0.78% | 51.39 | 52.65 | 14139 | 7342.52 | 1.87% | 0.00 |
| 2025-10-17 | 52.15 | 51.50 | -0.66 | -1.27% | 51.08 | 52.90 | 20659 | 10743.51 | 2.73% | 0.00 |
| 2025-10-16 | 53.50 | 52.16 | -1.61 | -2.99% | 52.01 | 53.52 | 19003 | 10017.84 | 2.51% | 0.00 |
| 2025-10-15 | 53.39 | 53.77 | 0.38 | 0.71% | 52.59 | 54.50 | 18724 | 10014.29 | 2.47% | 5.00 |
| 2025-10-14 | 55.70 | 53.39 | -1.94 | -3.51% | 53.10 | 56.57 | 29600 | 16158.80 | 3.90% | 0.00 |
| 2025-10-13 | 54.50 | 55.33 | -3.37 | -5.74% | 51.95 | 55.85 | 39905 | 21883.46 | 5.26% | 0.00 |
| 2025-10-10 | 60.70 | 58.70 | -2.00 | -3.29% | 58.08 | 61.47 | 34610 | 20479.55 | 4.57% | 0.00 |
| 2025-10-09 | 60.48 | 60.70 | 0.90 | 1.51% | 59.50 | 61.57 | 42715 | 25915.80 | 5.63% | 0.00 |
| 2025-09-30 | 61.56 | 59.80 | -1.05 | -1.73% | 58.60 | 61.56 | 45226 | 27082.56 | 5.97% | 0.00 |
| 2025-09-29 | 62.55 | 60.85 | -1.08 | -1.74% | 60.45 | 62.98 | 53111 | 32561.39 | 7.01% | 4.00 |
| 2025-09-26 | 64.60 | 61.93 | -1.67 | -2.63% | 61.93 | 64.95 | 93406 | 59314.19 | 12.32% | 1.00 |
| 2025-09-25 | 54.90 | 63.60 | 8.69 | 15.83% | 54.57 | 65.89 | 141537 | 87562.07 | 18.67% | 4.00 |
| 2025-09-24 | 55.00 | 54.91 | -0.14 | -0.25% | 54.00 | 56.30 | 21329 | 11725.22 | 2.81% | 0.00 |
| 2025-09-23 | 54.51 | 55.05 | 0.22 | 0.40% | 53.78 | 55.77 | 26387 | 14443.57 | 3.48% | 0.00 |
| 2025-09-22 | 55.84 | 54.83 | -1.39 | -2.47% | 54.51 | 56.60 | 28149 | 15544.29 | 3.71% | 0.00 |
| 2025-09-19 | 56.80 | 56.22 | -2.13 | -3.65% | 55.25 | 57.80 | 40141 | 22547.51 | 5.30% | 0.00 |
| 2025-09-18 | 58.78 | 58.35 | -0.70 | -1.19% | 57.11 | 61.36 | 71285 | 42462.00 | 9.40% | 0.00 |
| 2025-09-17 | 57.90 | 59.05 | 1.39 | 2.41% | 57.00 | 59.40 | 49745 | 28965.83 | 6.56% | 0.00 |
| 2025-09-16 | 54.30 | 57.66 | 3.16 | 5.80% | 54.25 | 57.98 | 59283 | 33468.42 | 7.82% | 1.00 |
| 2025-09-15 | 54.55 | 54.50 | -0.48 | -0.87% | 54.45 | 56.99 | 32604 | 18111.26 | 4.30% | 0.00 |
| 2025-09-12 | 56.00 | 54.98 | -1.53 | -2.71% | 54.85 | 57.00 | 29040 | 16202.87 | 3.83% | 0.00 |
| 2025-09-11 | 54.60 | 56.51 | 1.82 | 3.33% | 54.09 | 56.51 | 37633 | 20963.98 | 4.96% | 0.00 |
| 2025-09-10 | 54.18 | 54.69 | 0.11 | 0.20% | 54.10 | 55.70 | 19062 | 10503.74 | 2.51% | 3.00 |
| 2025-09-09 | 55.00 | 54.58 | -0.96 | -1.73% | 54.38 | 55.86 | 20152 | 11084.78 | 2.66% | 10.00 |
| 2025-09-08 | 54.74 | 55.54 | 0.67 | 1.22% | 54.65 | 56.10 | 27012 | 14981.86 | 3.56% | 0.00 |
| 2025-09-05 | 53.40 | 54.87 | 1.57 | 2.95% | 53.02 | 55.20 | 25324 | 13797.54 | 3.34% | 0.00 |
| 2025-09-04 | 53.58 | 53.30 | -0.70 | -1.30% | 52.30 | 54.65 | 25723 | 13724.48 | 3.39% | 0.00 |
| 2025-09-03 | 55.56 | 54.00 | -2.75 | -4.85% | 53.70 | 56.69 | 35975 | 19788.00 | 4.75% | 0.00 |
| 2025-09-02 | 57.20 | 56.75 | 1.73 | 3.14% | 54.00 | 58.99 | 69643 | 39261.44 | 9.19% | 0.00 |
| 2025-09-01 | 54.72 | 55.02 | 0.38 | 0.70% | 53.80 | 55.80 | 28691 | 15688.48 | 3.78% | 0.00 |
| 2025-08-29 | 55.18 | 54.64 | -0.61 | -1.10% | 54.21 | 55.88 | 31418 | 17208.85 | 4.14% | 0.00 |
| 2025-08-28 | 57.70 | 55.25 | -2.45 | -4.25% | 52.98 | 57.88 | 65050 | 35791.86 | 8.58% | 0.00 |
| 2025-08-27 | 57.75 | 57.70 | -0.27 | -0.47% | 57.30 | 60.55 | 49373 | 29012.66 | 6.51% | 0.00 |
| 2025-08-26 | 59.01 | 57.97 | -1.63 | -2.73% | 57.80 | 59.59 | 40112 | 23498.63 | 5.29% | 0.00 |
| 2025-08-25 | 59.18 | 59.60 | 0.10 | 0.17% | 59.03 | 60.77 | 43976 | 26285.40 | 5.80% | 5.00 |
| 2025-08-22 | 56.81 | 59.50 | 2.38 | 4.17% | 56.81 | 61.93 | 64003 | 38304.50 | 8.44% | 0.00 |
| 2025-08-21 | 59.31 | 57.12 | -2.19 | -3.69% | 56.91 | 59.76 | 42292 | 24548.71 | 5.58% | 1.00 |
| 2025-08-20 | 59.71 | 59.31 | -0.44 | -0.74% | 58.55 | 60.98 | 47074 | 28083.23 | 6.21% | 1.00 |
| 2025-08-19 | 58.20 | 59.75 | 1.55 | 2.66% | 57.20 | 60.44 | 77335 | 45707.57 | 10.20% | 0.00 |
| 2025-08-18 | 57.99 | 58.20 | 0.40 | 0.69% | 56.60 | 59.99 | 65483 | 38133.97 | 8.64% | 2.00 |
| 2025-08-15 | 56.01 | 57.80 | 1.48 | 2.63% | 56.01 | 58.20 | 57414 | 32811.99 | 7.57% | 10.00 |
恒而达(300946)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。
