| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 42.39 | 43.80 | 1.39 | 3.28% | 42.31 | 45.15 | 12282 | 5414.85 | 1.62% | 0.00 |
| 2026-03-24 | 42.69 | 42.41 | 0.86 | 2.07% | 41.21 | 42.99 | 11170 | 4686.87 | 1.47% | 0.00 |
| 2026-03-23 | 44.51 | 41.55 | -2.96 | -6.65% | 41.19 | 44.73 | 15782 | 6742.28 | 2.08% | 0.00 |
| 2026-03-20 | 46.24 | 44.51 | -1.27 | -2.77% | 44.50 | 46.34 | 7806 | 3550.98 | 1.03% | 0.00 |
| 2026-03-19 | 47.26 | 45.78 | -1.59 | -3.36% | 45.56 | 47.26 | 10626 | 4915.44 | 1.40% | 0.00 |
| 2026-03-18 | 47.10 | 47.37 | 0.27 | 0.57% | 46.68 | 47.60 | 6286 | 2960.65 | 0.83% | 0.00 |
| 2026-03-17 | 48.65 | 47.10 | -0.91 | -1.90% | 47.06 | 48.90 | 9914 | 4742.48 | 1.31% | 0.00 |
| 2026-03-16 | 47.90 | 48.01 | 0.11 | 0.23% | 47.20 | 48.29 | 8821 | 4216.28 | 1.16% | 0.00 |
| 2026-03-13 | 48.43 | 47.90 | -0.55 | -1.14% | 47.81 | 49.02 | 11189 | 5406.34 | 1.48% | 0.00 |
| 2026-03-12 | 49.45 | 48.45 | -1.63 | -3.25% | 48.35 | 49.59 | 17248 | 8426.54 | 2.28% | 0.00 |
| 2026-03-11 | 51.10 | 50.08 | -0.31 | -0.62% | 49.95 | 52.10 | 23478 | 12000.59 | 3.10% | 0.00 |
| 2026-03-10 | 50.46 | 50.39 | 0.39 | 0.78% | 49.80 | 50.79 | 13485 | 6795.56 | 1.78% | 0.00 |
| 2026-03-09 | 50.49 | 50.00 | -0.55 | -1.09% | 48.48 | 50.60 | 15935 | 7876.37 | 2.10% | 0.00 |
| 2026-03-06 | 49.38 | 50.55 | 0.81 | 1.63% | 49.30 | 50.65 | 12110 | 6072.79 | 1.60% | 0.00 |
| 2026-03-05 | 50.50 | 49.74 | 0.28 | 0.57% | 49.48 | 51.00 | 14077 | 7050.93 | 1.86% | 0.00 |
| 2026-03-04 | 49.99 | 49.46 | -0.66 | -1.32% | 48.70 | 50.08 | 13966 | 6886.92 | 1.84% | 0.00 |
| 2026-03-03 | 50.48 | 50.12 | -0.21 | -0.42% | 50.00 | 52.42 | 22276 | 11403.57 | 2.94% | 0.00 |
| 2026-03-02 | 51.00 | 50.33 | -1.53 | -2.95% | 49.72 | 51.70 | 16832 | 8481.05 | 2.22% | 0.00 |
| 2026-02-27 | 50.88 | 51.86 | 0.98 | 1.93% | 50.51 | 52.66 | 22957 | 11878.87 | 3.03% | 0.00 |
| 2026-02-26 | 49.65 | 50.88 | 1.14 | 2.29% | 49.13 | 50.88 | 15624 | 7850.30 | 2.06% | 0.00 |
| 2026-02-25 | 50.36 | 49.74 | -0.46 | -0.92% | 49.48 | 50.88 | 12974 | 6460.38 | 1.71% | 0.00 |
| 2026-02-24 | 50.00 | 50.20 | 0.53 | 1.07% | 50.00 | 52.32 | 23199 | 11832.87 | 3.06% | 0.00 |
| 2026-02-13 | 49.20 | 49.67 | 0.35 | 0.71% | 49.02 | 50.58 | 14462 | 7233.59 | 1.91% | 3.00 |
| 2026-02-12 | 49.82 | 49.32 | 0.14 | 0.28% | 49.13 | 49.88 | 9306 | 4608.66 | 1.23% | 0.00 |
| 2026-02-11 | 49.89 | 49.18 | -0.26 | -0.53% | 49.01 | 50.10 | 11311 | 5593.98 | 1.49% | 0.00 |
| 2026-02-10 | 49.09 | 49.44 | 0.50 | 1.02% | 48.68 | 49.85 | 13863 | 6844.20 | 1.83% | 0.00 |
| 2026-02-09 | 48.23 | 48.94 | 1.34 | 2.82% | 48.22 | 49.83 | 15682 | 7701.74 | 2.07% | 0.00 |
| 2026-02-06 | 47.20 | 47.60 | 0.05 | 0.11% | 46.81 | 48.16 | 11956 | 5703.49 | 1.58% | 0.00 |
| 2026-02-05 | 47.66 | 47.55 | -0.60 | -1.25% | 47.28 | 48.00 | 10839 | 5152.07 | 1.43% | 0.00 |
| 2026-02-04 | 48.50 | 48.15 | -0.35 | -0.72% | 47.48 | 48.80 | 16843 | 8075.78 | 2.22% | 0.00 |
| 2026-02-03 | 47.99 | 48.50 | 0.94 | 1.98% | 47.71 | 48.56 | 11411 | 5500.90 | 1.51% | 0.00 |
| 2026-02-02 | 49.00 | 47.56 | -1.78 | -3.61% | 47.51 | 49.29 | 20277 | 9818.95 | 2.67% | 0.00 |
| 2026-01-30 | 48.49 | 49.34 | 1.04 | 2.15% | 48.40 | 50.73 | 24786 | 12225.32 | 3.27% | 0.00 |
| 2026-01-29 | 49.39 | 48.30 | -1.36 | -2.74% | 48.10 | 49.77 | 24042 | 11747.64 | 3.17% | 0.00 |
| 2026-01-28 | 51.22 | 49.66 | -1.47 | -2.88% | 49.52 | 51.47 | 20332 | 10162.21 | 2.68% | 0.00 |
| 2026-01-27 | 51.10 | 51.13 | 0.03 | 0.06% | 49.18 | 51.38 | 25673 | 12910.29 | 3.39% | 0.00 |
| 2026-01-26 | 55.68 | 51.10 | -4.58 | -8.23% | 50.12 | 55.82 | 48989 | 25560.49 | 6.46% | 0.00 |
| 2026-01-23 | 54.97 | 55.68 | 0.68 | 1.24% | 54.94 | 56.31 | 16358 | 9089.06 | 2.16% | 0.00 |
| 2026-01-22 | 55.35 | 55.00 | -0.32 | -0.58% | 54.51 | 55.74 | 16245 | 8912.71 | 2.14% | 0.00 |
| 2026-01-21 | 54.60 | 55.32 | 0.45 | 0.82% | 54.51 | 55.76 | 17348 | 9592.04 | 2.29% | 0.00 |
| 2026-01-20 | 56.00 | 54.87 | -1.35 | -2.40% | 54.32 | 56.78 | 22841 | 12620.02 | 3.01% | 0.00 |
| 2026-01-19 | 56.05 | 56.22 | -0.23 | -0.41% | 55.11 | 57.25 | 29472 | 16582.13 | 3.89% | 0.00 |
| 2026-01-16 | 54.90 | 56.45 | 1.58 | 2.88% | 54.83 | 56.80 | 32939 | 18406.46 | 4.35% | 0.00 |
| 2026-01-15 | 54.78 | 54.87 | -0.46 | -0.83% | 53.82 | 55.65 | 20278 | 11069.66 | 2.68% | 0.00 |
| 2026-01-14 | 55.50 | 55.33 | -0.47 | -0.84% | 54.30 | 56.49 | 32086 | 17804.70 | 4.23% | 0.00 |
| 2026-01-13 | 57.63 | 55.80 | -2.14 | -3.69% | 55.60 | 58.76 | 33579 | 19157.64 | 4.43% | 0.00 |
| 2026-01-12 | 57.24 | 57.94 | 0.96 | 1.68% | 56.45 | 57.96 | 36533 | 20976.24 | 4.82% | 0.00 |
| 2026-01-09 | 56.89 | 56.98 | -0.09 | -0.16% | 56.10 | 57.64 | 26844 | 15268.11 | 3.54% | 0.00 |
| 2026-01-08 | 55.34 | 57.07 | 1.59 | 2.87% | 55.00 | 57.66 | 37180 | 21151.75 | 4.90% | 0.00 |
| 2026-01-07 | 56.36 | 55.48 | -1.18 | -2.08% | 55.36 | 57.17 | 29134 | 16309.98 | 3.84% | 0.00 |
| 2026-01-06 | 56.02 | 56.66 | 0.59 | 1.05% | 56.02 | 57.98 | 38171 | 21710.18 | 5.04% | 0.00 |
| 2026-01-05 | 56.91 | 56.07 | 0.35 | 0.63% | 56.02 | 58.40 | 39372 | 22334.98 | 5.19% | 0.00 |
| 2025-12-31 | 57.16 | 55.72 | -1.43 | -2.50% | 55.45 | 57.20 | 41151 | 23122.83 | 5.43% | 0.00 |
| 2025-12-30 | 52.95 | 57.15 | 4.33 | 8.20% | 52.05 | 57.57 | 73652 | 41033.18 | 9.72% | 41.00 |
| 2025-12-29 | 51.86 | 52.82 | 0.75 | 1.44% | 51.52 | 53.00 | 27622 | 14493.47 | 3.64% | 0.00 |
| 2025-12-26 | 52.33 | 52.07 | -1.51 | -2.82% | 51.33 | 52.93 | 35905 | 18715.33 | 4.74% | 0.00 |
| 2025-12-25 | 50.43 | 53.58 | 3.27 | 6.50% | 50.12 | 54.96 | 50977 | 26982.57 | 6.72% | 0.00 |
| 2025-12-24 | 49.89 | 50.31 | 0.71 | 1.43% | 49.49 | 50.48 | 17647 | 8823.62 | 2.33% | 0.00 |
| 2025-12-23 | 49.86 | 49.60 | -0.52 | -1.04% | 49.51 | 50.33 | 13956 | 6946.94 | 1.84% | 0.00 |
| 2025-12-22 | 50.53 | 50.12 | 0.11 | 0.22% | 49.96 | 50.77 | 19765 | 9935.74 | 2.61% | 0.00 |
| 2025-12-19 | 49.41 | 50.01 | 0.57 | 1.15% | 49.02 | 50.19 | 12558 | 6275.20 | 1.66% | 0.00 |
| 2025-12-18 | 49.96 | 49.44 | -1.00 | -1.98% | 49.44 | 50.55 | 16650 | 8306.09 | 2.20% | 0.00 |
| 2025-12-17 | 49.63 | 50.44 | 0.77 | 1.55% | 49.23 | 50.63 | 20695 | 10348.48 | 2.73% | 0.00 |
| 2025-12-16 | 51.52 | 49.67 | -1.85 | -3.59% | 49.49 | 51.84 | 24702 | 12395.22 | 3.26% | 0.00 |
| 2025-12-15 | 52.69 | 51.52 | -1.93 | -3.61% | 51.51 | 53.14 | 29500 | 15390.12 | 3.89% | 0.00 |
| 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 |
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。
