| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 35.34 | 35.05 | -0.30 | -0.85% | 34.71 | 36.09 | 32096 | 11352.11 | 3.06% | 0.00 |
| 2026-03-25 | 34.96 | 35.35 | 0.73 | 2.11% | 34.50 | 35.87 | 38385 | 13539.75 | 3.66% | 0.00 |
| 2026-03-24 | 34.99 | 34.62 | 0.67 | 1.97% | 33.65 | 35.15 | 43930 | 15047.68 | 4.19% | 3.00 |
| 2026-03-23 | 36.30 | 33.95 | -2.52 | -6.91% | 33.80 | 36.78 | 66305 | 23428.13 | 6.33% | 0.00 |
| 2026-03-20 | 38.90 | 36.47 | -2.39 | -6.15% | 36.40 | 39.30 | 46865 | 17675.39 | 4.47% | 0.00 |
| 2026-03-19 | 39.17 | 38.86 | -0.89 | -2.24% | 38.73 | 41.00 | 62813 | 24967.31 | 5.99% | 0.00 |
| 2026-03-18 | 38.31 | 39.75 | 1.70 | 4.47% | 38.08 | 39.90 | 39394 | 15414.58 | 3.76% | 0.00 |
| 2026-03-17 | 38.70 | 38.05 | -0.58 | -1.50% | 37.91 | 39.25 | 25798 | 9949.71 | 2.46% | 0.00 |
| 2026-03-16 | 38.95 | 38.63 | -0.45 | -1.15% | 37.90 | 39.08 | 31428 | 12096.52 | 3.00% | 4.00 |
| 2026-03-13 | 39.39 | 39.08 | -0.98 | -2.45% | 38.98 | 40.16 | 27947 | 11009.60 | 2.67% | 0.00 |
| 2026-03-12 | 40.40 | 40.06 | -0.39 | -0.96% | 39.40 | 41.17 | 38132 | 15325.81 | 3.64% | 0.00 |
| 2026-03-11 | 40.82 | 40.45 | -0.37 | -0.91% | 39.91 | 41.41 | 45066 | 18282.29 | 4.30% | 0.00 |
| 2026-03-10 | 40.15 | 40.82 | 1.14 | 2.87% | 39.93 | 41.25 | 56178 | 22794.61 | 5.36% | 5.00 |
| 2026-03-09 | 39.19 | 39.68 | -0.42 | -1.05% | 38.00 | 39.68 | 52944 | 20567.22 | 5.05% | 0.00 |
| 2026-03-06 | 38.72 | 40.10 | 1.39 | 3.59% | 38.47 | 40.64 | 46748 | 18695.71 | 4.46% | 1.00 |
| 2026-03-05 | 39.50 | 38.71 | 0.14 | 0.36% | 38.40 | 39.75 | 36960 | 14328.63 | 3.53% | 0.00 |
| 2026-03-04 | 38.72 | 38.57 | -0.54 | -1.38% | 38.04 | 39.10 | 53355 | 20583.83 | 5.09% | 0.00 |
| 2026-03-03 | 41.55 | 39.11 | -2.51 | -6.03% | 39.03 | 42.25 | 50667 | 20441.44 | 4.84% | 0.00 |
| 2026-03-02 | 42.39 | 41.62 | -1.49 | -3.46% | 41.38 | 42.91 | 48804 | 20455.20 | 4.66% | 0.00 |
| 2026-02-27 | 43.56 | 43.11 | -0.63 | -1.44% | 42.76 | 43.60 | 39895 | 17218.58 | 3.81% | 0.00 |
| 2026-02-26 | 43.63 | 43.74 | 0.06 | 0.14% | 43.18 | 44.34 | 37227 | 16289.17 | 3.55% | 0.00 |
| 2026-02-25 | 43.50 | 43.68 | 0.17 | 0.39% | 42.88 | 44.42 | 57523 | 24954.05 | 5.49% | 1.00 |
| 2026-02-24 | 46.97 | 43.51 | -3.41 | -7.27% | 43.03 | 48.00 | 86820 | 38359.25 | 8.29% | 0.00 |
| 2026-02-13 | 47.00 | 46.92 | -0.36 | -0.76% | 46.62 | 47.98 | 40391 | 19023.88 | 3.85% | 0.00 |
| 2026-02-12 | 45.47 | 47.28 | 1.48 | 3.23% | 45.47 | 48.59 | 78414 | 37227.56 | 7.48% | 0.00 |
| 2026-02-11 | 45.79 | 45.80 | 0.01 | 0.02% | 45.19 | 46.78 | 41671 | 19235.32 | 3.98% | 0.00 |
| 2026-02-10 | 46.82 | 45.79 | -0.97 | -2.07% | 45.67 | 46.83 | 52710 | 24283.33 | 5.03% | 0.00 |
| 2026-02-09 | 47.80 | 46.76 | -0.34 | -0.72% | 45.72 | 48.48 | 51228 | 23832.81 | 4.89% | 0.00 |
| 2026-02-06 | 46.06 | 47.10 | 0.44 | 0.94% | 45.60 | 48.30 | 69480 | 32722.76 | 6.63% | 0.00 |
| 2026-02-05 | 46.35 | 46.66 | -0.14 | -0.30% | 45.50 | 47.08 | 33867 | 15629.19 | 3.23% | 0.00 |
| 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 |
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。
