| 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 | 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 |
| 2025-10-13 | 32.51 | 35.10 | 0.95 | 2.78% | 32.50 | 35.93 | 266396 | 92903.12 | 25.42% | 4.00 |
| 2025-10-10 | 35.18 | 34.15 | 1.65 | 5.08% | 33.65 | 39.00 | 298195 | 108550.58 | 28.46% | 0.00 |
| 2025-10-09 | 31.14 | 32.50 | 1.80 | 5.86% | 30.51 | 32.75 | 102182 | 32379.40 | 9.75% | 0.00 |
| 2025-09-30 | 31.59 | 30.70 | -0.87 | -2.76% | 30.61 | 31.70 | 52328 | 16174.65 | 4.99% | 0.00 |
| 2025-09-29 | 31.70 | 31.57 | -0.04 | -0.13% | 31.30 | 32.20 | 44428 | 14082.03 | 4.24% | 0.00 |
| 2025-09-26 | 31.80 | 31.61 | -0.48 | -1.50% | 31.25 | 32.46 | 41798 | 13324.81 | 3.99% | 0.00 |
| 2025-09-25 | 33.05 | 32.09 | -0.86 | -2.61% | 32.00 | 33.16 | 51077 | 16587.53 | 4.87% | 0.00 |
| 2025-09-24 | 32.10 | 33.03 | 0.75 | 2.32% | 31.43 | 33.57 | 74154 | 24166.47 | 7.08% | 0.00 |
| 2025-09-23 | 31.93 | 32.28 | -0.65 | -1.97% | 31.66 | 33.18 | 95738 | 30917.79 | 9.14% | 0.00 |
| 2025-09-22 | 32.67 | 32.93 | 0.20 | 0.61% | 32.50 | 34.50 | 73703 | 24513.43 | 7.03% | 0.00 |
| 2025-09-19 | 33.11 | 32.73 | -1.07 | -3.17% | 32.36 | 34.83 | 130224 | 43286.92 | 12.43% | 0.00 |
| 2025-09-18 | 34.31 | 33.80 | -0.57 | -1.66% | 33.10 | 36.83 | 179607 | 62886.75 | 17.14% | 0.00 |
| 2025-09-17 | 33.49 | 34.37 | 0.82 | 2.44% | 33.08 | 34.80 | 138488 | 47142.89 | 13.22% | 0.00 |
| 2025-09-16 | 30.71 | 33.55 | 3.43 | 11.39% | 30.68 | 35.00 | 186720 | 61674.63 | 17.82% | 0.00 |
| 2025-09-15 | 30.94 | 30.12 | -0.73 | -2.37% | 30.06 | 31.33 | 70281 | 21544.30 | 6.71% | 0.00 |
| 2025-09-12 | 31.19 | 30.85 | -0.65 | -2.06% | 30.67 | 31.60 | 78032 | 24171.99 | 7.45% | 0.00 |
| 2025-09-11 | 30.66 | 31.50 | 0.32 | 1.03% | 30.50 | 31.95 | 120246 | 37726.15 | 11.48% | 0.00 |
| 2025-09-10 | 29.35 | 31.18 | 1.75 | 5.95% | 29.22 | 31.77 | 183711 | 56434.96 | 17.53% | 40.00 |
| 2025-09-09 | 28.05 | 29.43 | 1.55 | 5.56% | 27.81 | 29.99 | 110253 | 32057.68 | 10.52% | 3.00 |
| 2025-09-08 | 27.16 | 27.88 | 0.61 | 2.24% | 27.16 | 28.35 | 48584 | 13546.92 | 4.64% | 0.00 |
| 2025-09-05 | 26.25 | 27.27 | 1.05 | 4.00% | 26.05 | 27.27 | 39335 | 10542.12 | 3.75% | 5.00 |
| 2025-09-04 | 26.90 | 26.22 | -0.64 | -2.38% | 25.81 | 27.19 | 47458 | 12620.63 | 4.53% | 0.00 |
| 2025-09-03 | 28.80 | 26.86 | -2.04 | -7.06% | 26.80 | 29.03 | 76190 | 21019.52 | 7.27% | 0.00 |
| 2025-09-02 | 29.02 | 28.90 | -0.38 | -1.30% | 27.50 | 29.36 | 89965 | 25556.13 | 8.59% | 0.00 |
| 2025-09-01 | 28.99 | 29.28 | 0.23 | 0.79% | 28.64 | 29.61 | 49587 | 14449.26 | 4.73% | 0.00 |
| 2025-08-29 | 29.38 | 29.05 | -0.32 | -1.09% | 28.63 | 29.80 | 53182 | 15481.68 | 5.08% | 0.00 |
| 2025-08-28 | 29.80 | 29.37 | -0.45 | -1.51% | 28.31 | 30.16 | 85335 | 24962.10 | 8.14% | 0.00 |
| 2025-08-27 | 30.09 | 29.82 | 0.04 | 0.13% | 29.72 | 31.50 | 98840 | 30087.54 | 9.43% | 0.00 |
| 2025-08-26 | 29.70 | 29.78 | -0.65 | -2.14% | 29.41 | 30.18 | 56893 | 16970.91 | 5.43% | 0.00 |
| 2025-08-25 | 29.92 | 30.43 | 0.49 | 1.64% | 29.61 | 30.57 | 76340 | 22912.71 | 7.29% | 0.00 |
| 2025-08-22 | 29.16 | 29.94 | 0.72 | 2.46% | 28.91 | 30.38 | 80171 | 23837.76 | 7.65% | 0.10 |
| 2025-08-21 | 29.92 | 29.22 | -0.37 | -1.25% | 29.10 | 30.30 | 69488 | 20592.08 | 6.63% | 2.00 |
| 2025-08-20 | 29.48 | 29.59 | -0.01 | -0.03% | 29.13 | 29.59 | 48019 | 14095.12 | 4.58% | 0.00 |
| 2025-08-19 | 29.96 | 29.60 | -0.44 | -1.46% | 29.22 | 30.08 | 80870 | 23899.46 | 7.72% | 0.00 |
| 2025-08-18 | 30.34 | 30.04 | -0.34 | -1.12% | 29.91 | 30.80 | 91985 | 27759.74 | 8.78% | 4.00 |
| 2025-08-15 | 30.25 | 30.38 | 0.20 | 0.66% | 30.16 | 31.00 | 109300 | 33359.43 | 10.43% | 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。
