| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 47.70 | 46.80 | -1.06 | -2.21% | 46.31 | 47.80 | 38728 | 18143.21 | 3.70% | 0.00 |
| 2026-02-03 | 47.03 | 47.86 | 1.36 | 2.92% | 45.40 | 47.86 | 71724 | 33414.95 | 6.84% | 5.00 |
| 2026-02-02 | 48.57 | 46.50 | -2.55 | -5.20% | 46.50 | 48.84 | 60464 | 28760.84 | 5.77% | 0.00 |
| 2026-01-30 | 47.89 | 49.05 | 1.33 | 2.79% | 46.92 | 50.58 | 82901 | 40403.44 | 7.91% | 0.00 |
| 2026-01-29 | 48.84 | 47.72 | -1.39 | -2.83% | 47.48 | 49.94 | 61041 | 29603.57 | 5.83% | 0.00 |
| 2026-01-28 | 49.96 | 49.11 | -1.65 | -3.25% | 48.86 | 50.64 | 68382 | 33868.38 | 6.53% | 0.00 |
| 2026-01-27 | 47.43 | 50.76 | 2.47 | 5.11% | 47.43 | 51.12 | 104909 | 51925.28 | 10.01% | 1.00 |
| 2026-01-26 | 51.81 | 48.29 | -2.01 | -4.00% | 47.35 | 51.99 | 108201 | 52829.41 | 10.33% | 0.00 |
| 2026-01-23 | 52.10 | 50.30 | -0.27 | -0.53% | 48.88 | 53.07 | 106685 | 53791.17 | 10.18% | 2.00 |
| 2026-01-22 | 52.56 | 50.57 | -1.28 | -2.47% | 50.25 | 53.16 | 83958 | 42999.76 | 8.01% | 0.00 |
| 2026-01-21 | 52.00 | 51.85 | -1.01 | -1.91% | 51.30 | 54.00 | 122462 | 64085.38 | 11.69% | 0.00 |
| 2026-01-20 | 53.00 | 52.86 | 0.39 | 0.74% | 51.50 | 55.58 | 159847 | 85694.56 | 15.25% | 0.00 |
| 2026-01-19 | 55.49 | 52.47 | 2.62 | 5.26% | 51.55 | 56.00 | 234623 | 124751.60 | 22.39% | 0.00 |
| 2026-01-16 | 45.47 | 49.85 | 8.31 | 20.00% | 45.47 | 49.85 | 55521 | 27082.91 | 5.30% | 0.00 |
| 2026-01-15 | 41.34 | 41.54 | -0.24 | -0.57% | 40.71 | 42.27 | 63008 | 26098.27 | 6.01% | 0.00 |
| 2026-01-14 | 42.80 | 41.78 | -1.01 | -2.36% | 40.80 | 43.69 | 87961 | 37099.25 | 8.39% | 0.00 |
| 2026-01-13 | 43.23 | 42.79 | -0.76 | -1.75% | 42.26 | 44.66 | 79666 | 34587.25 | 7.60% | 0.00 |
| 2026-01-12 | 43.88 | 43.55 | -0.10 | -0.23% | 42.00 | 44.50 | 81603 | 35423.38 | 7.79% | 0.00 |
| 2026-01-09 | 43.30 | 43.65 | 2.18 | 5.26% | 42.69 | 45.00 | 112014 | 49152.29 | 10.69% | 2.00 |
| 2026-01-08 | 42.78 | 41.47 | -1.35 | -3.15% | 40.91 | 43.09 | 82247 | 34274.48 | 7.85% | 2.00 |
| 2026-01-07 | 42.03 | 42.82 | 0.17 | 0.40% | 41.31 | 44.66 | 90981 | 39164.07 | 8.68% | 0.00 |
| 2026-01-06 | 40.48 | 42.65 | 2.43 | 6.04% | 40.30 | 44.00 | 119356 | 50699.63 | 11.39% | 0.00 |
| 2026-01-05 | 40.64 | 40.22 | -0.65 | -1.59% | 39.40 | 41.12 | 105512 | 42291.29 | 10.07% | 0.00 |
| 2025-12-31 | 39.33 | 40.87 | 1.37 | 3.47% | 38.66 | 42.66 | 164013 | 67215.35 | 15.65% | 0.00 |
| 2025-12-30 | 37.63 | 39.50 | 1.21 | 3.16% | 37.30 | 39.97 | 138864 | 54129.46 | 13.25% | 0.00 |
| 2025-12-29 | 35.77 | 38.29 | 2.60 | 7.28% | 35.14 | 39.40 | 142236 | 53042.95 | 13.57% | 8.00 |
| 2025-12-26 | 35.80 | 35.69 | -0.43 | -1.19% | 35.50 | 37.15 | 96780 | 35092.35 | 9.24% | 0.00 |
| 2025-12-25 | 33.60 | 36.12 | 2.71 | 8.11% | 33.34 | 36.65 | 141180 | 49703.85 | 13.47% | 0.00 |
| 2025-12-24 | 32.66 | 33.41 | 0.55 | 1.67% | 31.89 | 33.88 | 61254 | 20251.10 | 5.85% | 0.00 |
| 2025-12-23 | 33.02 | 32.86 | -0.16 | -0.48% | 32.45 | 33.38 | 34788 | 11442.40 | 3.32% | 0.00 |
| 2025-12-22 | 32.45 | 33.02 | 0.51 | 1.57% | 32.22 | 33.20 | 44415 | 14579.21 | 4.24% | 0.00 |
| 2025-12-19 | 32.60 | 32.51 | -0.11 | -0.34% | 32.48 | 33.19 | 34755 | 11381.90 | 3.32% | 0.00 |
| 2025-12-18 | 32.97 | 32.62 | -0.83 | -2.48% | 32.46 | 33.84 | 38865 | 12835.96 | 3.71% | 0.00 |
| 2025-12-17 | 32.58 | 33.45 | 0.78 | 2.39% | 32.40 | 33.67 | 53937 | 17843.47 | 5.15% | 0.00 |
| 2025-12-16 | 33.71 | 32.67 | -1.02 | -3.03% | 32.30 | 33.79 | 48106 | 15786.71 | 4.59% | 0.00 |
| 2025-12-15 | 33.80 | 33.69 | 0.24 | 0.72% | 33.40 | 34.63 | 48985 | 16596.45 | 4.67% | 0.00 |
| 2025-12-12 | 33.80 | 33.45 | -0.63 | -1.85% | 33.05 | 34.53 | 57093 | 19316.97 | 5.45% | 1.00 |
| 2025-12-11 | 35.41 | 34.08 | -1.16 | -3.29% | 34.02 | 35.66 | 72210 | 24897.52 | 6.89% | 1.00 |
| 2025-12-10 | 33.91 | 35.24 | 1.33 | 3.92% | 33.46 | 35.84 | 115871 | 40207.34 | 11.06% | 0.00 |
| 2025-12-09 | 35.19 | 33.91 | -1.19 | -3.39% | 33.80 | 35.57 | 94961 | 32997.33 | 9.06% | 1.00 |
| 2025-12-08 | 35.73 | 35.10 | -0.10 | -0.28% | 33.17 | 36.19 | 121394 | 41771.48 | 11.58% | 1.00 |
| 2025-12-05 | 33.86 | 35.20 | 1.00 | 2.92% | 33.60 | 36.12 | 144698 | 50301.06 | 13.81% | 12.00 |
| 2025-12-04 | 35.83 | 34.20 | 0.15 | 0.44% | 34.15 | 36.90 | 163702 | 58129.96 | 15.62% | 0.00 |
| 2025-12-03 | 33.09 | 34.05 | 0.95 | 2.87% | 32.93 | 34.87 | 112917 | 38677.77 | 10.78% | 0.00 |
| 2025-12-02 | 34.00 | 33.10 | -0.92 | -2.70% | 32.88 | 34.63 | 111921 | 37733.02 | 10.68% | 0.00 |
| 2025-12-01 | 31.29 | 34.02 | 4.33 | 14.58% | 31.21 | 34.88 | 199120 | 66681.79 | 19.00% | 4.00 |
| 2025-11-28 | 29.15 | 29.69 | 0.31 | 1.06% | 28.80 | 29.85 | 43173 | 12694.45 | 4.12% | 0.00 |
| 2025-11-27 | 28.60 | 29.38 | 1.03 | 3.63% | 28.60 | 30.09 | 80834 | 23905.74 | 7.71% | 0.00 |
| 2025-11-26 | 28.15 | 28.35 | 0.20 | 0.71% | 27.86 | 29.10 | 42678 | 12177.39 | 4.07% | 0.00 |
| 2025-11-25 | 27.41 | 28.15 | 1.01 | 3.72% | 27.30 | 28.45 | 44317 | 12440.85 | 4.23% | 0.00 |
| 2025-11-24 | 27.06 | 27.14 | 0.25 | 0.93% | 26.64 | 27.36 | 25399 | 6863.08 | 2.42% | 0.00 |
| 2025-11-21 | 27.68 | 26.89 | -0.98 | -3.52% | 26.65 | 27.84 | 44842 | 12178.44 | 4.28% | 0.00 |
| 2025-11-20 | 28.30 | 27.87 | -0.35 | -1.24% | 27.70 | 28.46 | 25189 | 7052.98 | 2.40% | 0.00 |
| 2025-11-19 | 28.55 | 28.22 | -0.48 | -1.67% | 28.00 | 28.93 | 28970 | 8216.17 | 2.76% | 0.00 |
| 2025-11-18 | 29.05 | 28.70 | -0.39 | -1.34% | 28.57 | 29.06 | 29907 | 8609.88 | 2.85% | 0.00 |
| 2025-11-17 | 29.44 | 29.09 | -0.36 | -1.22% | 28.98 | 29.64 | 33426 | 9756.27 | 3.19% | 0.00 |
| 2025-11-14 | 30.14 | 29.45 | -0.99 | -3.25% | 29.45 | 30.32 | 33608 | 10053.97 | 3.21% | 1.00 |
| 2025-11-13 | 30.12 | 30.44 | 0.26 | 0.86% | 29.95 | 30.80 | 31972 | 9733.69 | 3.05% | 0.00 |
| 2025-11-12 | 30.36 | 30.18 | -0.20 | -0.66% | 29.97 | 30.38 | 22161 | 6678.11 | 2.11% | 0.00 |
| 2025-11-11 | 30.40 | 30.38 | -0.02 | -0.07% | 29.91 | 30.65 | 32879 | 9955.91 | 3.14% | 0.00 |
| 2025-11-10 | 30.33 | 30.40 | -0.19 | -0.62% | 29.75 | 30.67 | 44956 | 13545.71 | 4.29% | 0.00 |
| 2025-11-07 | 32.74 | 30.59 | -1.75 | -5.41% | 30.52 | 32.74 | 79310 | 24724.86 | 7.57% | 0.00 |
| 2025-11-06 | 31.43 | 32.34 | 0.83 | 2.63% | 31.02 | 32.44 | 52220 | 16640.50 | 4.98% | 3.00 |
| 2025-11-05 | 30.91 | 31.51 | -0.23 | -0.72% | 30.78 | 31.93 | 52315 | 16384.80 | 4.99% | 0.00 |
| 2025-11-04 | 33.80 | 31.74 | -2.18 | -6.43% | 31.57 | 34.26 | 95143 | 30862.54 | 9.08% | 8.00 |
| 2025-11-03 | 34.50 | 33.92 | -0.16 | -0.47% | 33.40 | 34.88 | 86537 | 29551.30 | 8.26% | 0.00 |
| 2025-10-31 | 32.88 | 34.08 | 1.15 | 3.49% | 32.79 | 34.63 | 117895 | 40043.72 | 11.25% | 0.00 |
| 2025-10-30 | 33.02 | 32.93 | -0.58 | -1.73% | 32.61 | 34.27 | 84267 | 28124.29 | 8.04% | 0.00 |
| 2025-10-29 | 32.29 | 33.51 | 0.98 | 3.01% | 32.04 | 33.80 | 96394 | 31821.76 | 9.20% | 0.00 |
| 2025-10-28 | 32.20 | 32.53 | 0.28 | 0.87% | 31.75 | 33.28 | 79710 | 25981.24 | 7.61% | 0.00 |
| 2025-10-27 | 33.04 | 32.25 | -0.61 | -1.86% | 32.14 | 33.76 | 74566 | 24379.12 | 7.12% | 7.00 |
| 2025-10-24 | 31.96 | 32.86 | 0.94 | 2.94% | 31.90 | 32.94 | 79208 | 25719.01 | 7.56% | 1.00 |
| 2025-10-23 | 32.67 | 31.92 | -1.36 | -4.09% | 31.45 | 33.49 | 104078 | 33549.00 | 9.93% | 0.00 |
| 2025-10-22 | 35.75 | 33.28 | -2.53 | -7.07% | 33.11 | 35.75 | 139199 | 47004.32 | 13.28% | 0.00 |
| 2025-10-21 | 36.99 | 35.81 | -1.04 | -2.82% | 35.50 | 37.26 | 134033 | 48103.53 | 12.79% | 0.00 |
| 2025-10-20 | 37.95 | 36.85 | -1.09 | -2.87% | 36.29 | 38.21 | 171323 | 63358.35 | 16.35% | 0.00 |
| 2025-10-17 | 35.10 | 37.94 | 3.12 | 8.96% | 34.21 | 39.52 | 223807 | 83129.03 | 21.36% | 0.00 |
| 2025-10-16 | 36.06 | 34.82 | -2.84 | -7.54% | 34.64 | 36.57 | 137452 | 48764.79 | 13.12% | 0.00 |
| 2025-10-15 | 33.71 | 37.66 | 3.98 | 11.82% | 33.71 | 38.22 | 211805 | 77251.37 | 20.21% | 16.00 |
| 2025-10-14 | 35.40 | 33.68 | -1.42 | -4.05% | 33.16 | 36.54 | 156556 | 53872.91 | 14.94% | 0.00 |
恒辉安防(300952)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。
