| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 66.13 | 66.26 | -1.36 | -2.01% | 66.01 | 69.64 | 26189 | 17755.23 | 4.84% | 0.00 |
| 2025-12-17 | 65.52 | 67.62 | 1.40 | 2.11% | 63.81 | 68.47 | 26185 | 17366.08 | 4.84% | 0.00 |
| 2025-12-16 | 68.00 | 66.22 | -3.58 | -5.13% | 65.21 | 68.33 | 26408 | 17508.17 | 4.88% | 2.00 |
| 2025-12-15 | 65.25 | 69.80 | 3.40 | 5.12% | 62.50 | 71.84 | 44378 | 30126.65 | 8.20% | 1.00 |
| 2025-12-12 | 65.67 | 66.40 | -0.47 | -0.70% | 64.02 | 66.74 | 25803 | 16973.20 | 4.77% | 4.00 |
| 2025-12-11 | 68.22 | 66.87 | -2.31 | -3.34% | 66.06 | 68.84 | 36116 | 24104.91 | 6.68% | 0.00 |
| 2025-12-10 | 64.48 | 69.18 | 5.32 | 8.33% | 63.55 | 71.43 | 56753 | 38918.08 | 10.49% | 1.00 |
| 2025-12-09 | 64.00 | 63.86 | -2.01 | -3.05% | 63.50 | 66.40 | 29645 | 19034.51 | 5.48% | 0.00 |
| 2025-12-08 | 58.88 | 65.87 | 7.57 | 12.98% | 58.88 | 69.00 | 53064 | 34879.41 | 9.81% | 1.00 |
| 2025-12-05 | 57.26 | 58.30 | 1.04 | 1.82% | 56.36 | 58.67 | 9225 | 5327.74 | 1.71% | 0.00 |
| 2025-12-04 | 57.27 | 57.26 | -0.57 | -0.99% | 56.90 | 58.40 | 8394 | 4834.58 | 1.55% | 0.00 |
| 2025-12-03 | 59.19 | 57.83 | -1.57 | -2.64% | 56.95 | 60.16 | 14750 | 8564.43 | 2.73% | 0.00 |
| 2025-12-02 | 59.93 | 59.40 | -0.93 | -1.54% | 59.39 | 60.88 | 11316 | 6780.96 | 2.09% | 0.00 |
| 2025-12-01 | 59.13 | 60.33 | 1.68 | 2.86% | 58.67 | 61.50 | 16240 | 9858.85 | 3.00% | 0.00 |
| 2025-11-28 | 57.21 | 58.65 | 1.45 | 2.53% | 56.68 | 58.86 | 12304 | 7142.53 | 2.27% | 2.00 |
| 2025-11-27 | 57.38 | 57.20 | -0.41 | -0.71% | 56.35 | 57.86 | 9830 | 5597.44 | 1.82% | 0.00 |
| 2025-11-26 | 60.32 | 57.61 | -2.90 | -4.79% | 57.60 | 60.37 | 15747 | 9155.72 | 2.91% | 0.00 |
| 2025-11-25 | 60.26 | 60.51 | 0.10 | 0.17% | 59.41 | 61.37 | 18822 | 11370.28 | 3.48% | 0.00 |
| 2025-11-24 | 57.38 | 60.41 | 3.15 | 5.50% | 57.38 | 60.58 | 22777 | 13513.16 | 4.21% | 0.00 |
| 2025-11-21 | 56.46 | 57.26 | -0.22 | -0.38% | 55.30 | 59.27 | 13426 | 7661.09 | 2.48% | 0.00 |
| 2025-11-20 | 57.97 | 57.48 | -0.67 | -1.15% | 57.05 | 58.68 | 7498 | 4328.05 | 1.39% | 0.00 |
| 2025-11-19 | 57.39 | 58.15 | 0.56 | 0.97% | 56.74 | 59.62 | 12380 | 7226.37 | 2.29% | 0.00 |
| 2025-11-18 | 59.59 | 57.59 | -1.82 | -3.06% | 57.05 | 59.59 | 9197 | 5302.00 | 1.70% | 0.00 |
| 2025-11-17 | 59.67 | 59.41 | 1.24 | 2.13% | 59.18 | 60.64 | 14649 | 8777.63 | 2.71% | 0.00 |
| 2025-11-14 | 57.53 | 58.17 | 0.57 | 0.99% | 57.17 | 59.64 | 11872 | 6961.46 | 2.19% | 0.00 |
| 2025-11-13 | 57.92 | 57.60 | 0.00 | 0.00% | 57.04 | 58.06 | 6456 | 3720.47 | 1.19% | 0.00 |
| 2025-11-12 | 57.50 | 57.60 | 0.17 | 0.30% | 56.25 | 57.88 | 6937 | 3948.65 | 1.28% | 0.00 |
| 2025-11-11 | 58.88 | 57.43 | -1.25 | -2.13% | 57.38 | 59.17 | 7596 | 4406.91 | 1.40% | 0.00 |
| 2025-11-10 | 59.45 | 58.68 | -0.42 | -0.71% | 58.31 | 59.69 | 4914 | 2889.11 | 0.91% | 0.00 |
| 2025-11-07 | 58.99 | 59.10 | -0.29 | -0.49% | 58.13 | 60.00 | 7883 | 4648.29 | 1.46% | 0.00 |
| 2025-11-06 | 59.77 | 59.39 | 0.08 | 0.13% | 58.72 | 59.77 | 5914 | 3499.31 | 1.09% | 0.00 |
| 2025-11-05 | 59.80 | 59.31 | -0.94 | -1.56% | 58.80 | 60.53 | 7359 | 4376.84 | 1.36% | 0.00 |
| 2025-11-04 | 61.67 | 60.25 | -1.43 | -2.32% | 59.56 | 61.67 | 8897 | 5350.37 | 1.64% | 0.00 |
| 2025-11-03 | 61.24 | 61.68 | 0.52 | 0.85% | 60.51 | 62.16 | 8531 | 5230.98 | 1.58% | 0.00 |
| 2025-10-31 | 60.92 | 61.16 | 0.39 | 0.64% | 60.50 | 62.46 | 7964 | 4889.14 | 1.47% | 0.00 |
| 2025-10-30 | 63.00 | 60.77 | -2.31 | -3.66% | 60.73 | 63.00 | 11909 | 7319.82 | 2.20% | 0.00 |
| 2025-10-29 | 62.60 | 63.08 | -0.47 | -0.74% | 61.62 | 64.01 | 19367 | 12166.69 | 3.58% | 0.00 |
| 2025-10-28 | 61.30 | 63.55 | 2.59 | 4.25% | 60.58 | 64.50 | 26346 | 16660.40 | 4.87% | 0.00 |
| 2025-10-27 | 60.49 | 60.96 | 0.40 | 0.66% | 60.12 | 61.18 | 10113 | 6141.25 | 1.87% | 0.00 |
| 2025-10-24 | 58.90 | 60.56 | 1.74 | 2.96% | 58.90 | 61.97 | 12149 | 7382.97 | 2.25% | 0.00 |
| 2025-10-23 | 59.57 | 58.82 | -0.72 | -1.21% | 57.68 | 59.84 | 7471 | 4348.77 | 1.38% | 0.00 |
| 2025-10-22 | 60.74 | 59.77 | -0.97 | -1.60% | 59.77 | 60.99 | 6698 | 4027.97 | 1.24% | 0.00 |
| 2025-10-21 | 60.00 | 60.74 | 0.75 | 1.25% | 59.64 | 60.98 | 6344 | 3841.67 | 1.17% | 0.00 |
| 2025-10-20 | 60.48 | 59.99 | 0.42 | 0.71% | 59.39 | 61.35 | 7961 | 4796.83 | 1.47% | 0.00 |
| 2025-10-17 | 60.85 | 59.57 | -1.19 | -1.96% | 59.56 | 62.58 | 11404 | 6923.25 | 2.11% | 0.00 |
| 2025-10-16 | 62.80 | 60.76 | -2.09 | -3.33% | 60.60 | 63.73 | 14484 | 8953.62 | 2.68% | 0.00 |
| 2025-10-15 | 62.55 | 62.85 | 0.31 | 0.50% | 60.39 | 62.85 | 14119 | 8718.94 | 2.61% | 2.00 |
| 2025-10-14 | 64.91 | 62.54 | -2.32 | -3.58% | 62.26 | 65.60 | 24612 | 15606.81 | 4.55% | 0.00 |
| 2025-10-13 | 59.85 | 64.86 | 2.95 | 4.76% | 58.85 | 66.18 | 31684 | 20316.08 | 5.86% | 0.00 |
| 2025-10-10 | 60.78 | 61.91 | 1.12 | 1.84% | 59.88 | 63.98 | 21214 | 13174.05 | 3.92% | 0.00 |
| 2025-10-09 | 60.66 | 60.79 | 0.42 | 0.70% | 59.10 | 61.30 | 10482 | 6323.40 | 1.94% | 0.00 |
| 2025-09-30 | 60.68 | 60.37 | 0.69 | 1.16% | 59.65 | 61.15 | 10717 | 6472.76 | 5.20% | 0.00 |
| 2025-09-29 | 59.47 | 59.68 | 0.42 | 0.71% | 58.01 | 59.90 | 9976 | 5921.14 | 4.84% | 0.00 |
| 2025-09-26 | 59.09 | 59.26 | -0.34 | -0.57% | 59.01 | 60.79 | 9044 | 5414.10 | 4.39% | 0.00 |
| 2025-09-25 | 60.94 | 59.60 | -1.36 | -2.23% | 59.60 | 60.94 | 7283 | 4384.05 | 3.53% | 0.00 |
| 2025-09-24 | 60.50 | 60.96 | 0.38 | 0.63% | 59.81 | 61.27 | 8742 | 5313.86 | 4.24% | 0.00 |
| 2025-09-23 | 62.30 | 60.58 | -1.57 | -2.53% | 58.82 | 62.30 | 15083 | 9035.12 | 7.32% | 0.00 |
| 2025-09-22 | 61.99 | 62.15 | 0.27 | 0.44% | 61.25 | 62.23 | 10077 | 6226.77 | 4.89% | 0.00 |
| 2025-09-19 | 61.74 | 61.88 | -0.18 | -0.29% | 61.50 | 64.40 | 13179 | 8271.05 | 6.39% | 0.00 |
| 2025-09-18 | 64.22 | 62.06 | -2.00 | -3.12% | 61.51 | 64.68 | 15533 | 9843.15 | 7.54% | 0.00 |
| 2025-09-17 | 64.52 | 64.06 | -0.32 | -0.50% | 63.50 | 64.71 | 9861 | 6322.27 | 4.78% | 0.00 |
| 2025-09-16 | 63.78 | 64.38 | 1.08 | 1.71% | 63.06 | 64.50 | 9625 | 6156.65 | 4.67% | 3.00 |
| 2025-09-15 | 64.38 | 63.30 | -0.98 | -1.52% | 63.15 | 64.38 | 9407 | 5974.79 | 4.56% | 0.00 |
| 2025-09-12 | 64.90 | 64.28 | -0.33 | -0.51% | 64.05 | 65.19 | 12918 | 8348.62 | 6.27% | 0.00 |
| 2025-09-11 | 63.55 | 64.61 | 1.50 | 2.38% | 62.68 | 65.17 | 11899 | 7631.65 | 5.77% | 0.00 |
| 2025-09-10 | 63.23 | 63.11 | -0.11 | -0.17% | 62.85 | 64.19 | 10345 | 6557.54 | 5.02% | 0.00 |
| 2025-09-09 | 65.50 | 63.22 | -2.41 | -3.67% | 62.89 | 66.60 | 13236 | 8500.12 | 6.42% | 0.00 |
| 2025-09-08 | 65.87 | 65.63 | -0.35 | -0.53% | 64.50 | 66.55 | 13655 | 8949.31 | 6.63% | 0.00 |
| 2025-09-05 | 63.11 | 65.98 | 3.24 | 5.16% | 62.64 | 66.00 | 18652 | 12028.87 | 9.05% | 0.00 |
| 2025-09-04 | 66.16 | 62.74 | -3.22 | -4.88% | 61.81 | 66.98 | 23074 | 14815.45 | 11.20% | 0.00 |
| 2025-09-03 | 75.84 | 65.96 | -10.44 | -13.66% | 65.89 | 76.29 | 28159 | 19650.18 | 13.66% | 6.00 |
| 2025-09-02 | 77.80 | 76.40 | -2.22 | -2.82% | 73.10 | 77.96 | 24978 | 18831.59 | 12.12% | 5.00 |
| 2025-09-01 | 78.28 | 78.62 | -1.58 | -1.97% | 76.93 | 80.46 | 28323 | 22293.05 | 13.74% | 0.00 |
| 2025-08-29 | 76.00 | 80.20 | 4.19 | 5.51% | 73.50 | 82.70 | 41007 | 31907.48 | 19.90% | 1.00 |
| 2025-08-28 | 75.31 | 76.01 | 3.05 | 4.18% | 73.88 | 78.66 | 25745 | 19582.92 | 12.49% | 0.00 |
| 2025-08-27 | 76.70 | 72.96 | -4.64 | -5.98% | 72.96 | 76.70 | 28854 | 21330.16 | 14.00% | 0.00 |
| 2025-08-26 | 77.78 | 77.60 | 0.72 | 0.94% | 76.00 | 80.28 | 28786 | 22548.29 | 13.97% | 0.00 |
| 2025-08-25 | 76.22 | 76.88 | -0.73 | -0.94% | 75.91 | 77.61 | 23354 | 17926.30 | 11.33% | 0.00 |
| 2025-08-22 | 76.51 | 77.61 | 0.76 | 0.99% | 74.66 | 77.71 | 24186 | 18406.78 | 11.74% | 8.00 |
| 2025-08-21 | 79.43 | 76.85 | -6.19 | -7.45% | 76.78 | 80.70 | 42244 | 33003.06 | 20.50% | 4.00 |
恒宇信通(300965)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。
