| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 60.84 | 60.82 | 0.01 | 0.02% | 59.95 | 61.30 | 5277 | 3203.27 | 0.98% | 0.00 |
| 2026-02-05 | 61.17 | 60.81 | -0.36 | -0.59% | 60.51 | 61.75 | 6309 | 3845.19 | 1.17% | 0.00 |
| 2026-02-04 | 60.50 | 61.17 | 0.37 | 0.61% | 60.20 | 61.99 | 8825 | 5405.06 | 1.63% | 0.00 |
| 2026-02-03 | 60.31 | 60.80 | 1.20 | 2.01% | 59.47 | 60.82 | 7157 | 4326.06 | 1.32% | 0.00 |
| 2026-02-02 | 60.02 | 59.60 | -0.42 | -0.70% | 59.46 | 60.74 | 6237 | 3748.06 | 1.15% | 0.00 |
| 2026-01-30 | 60.01 | 60.02 | -0.04 | -0.07% | 58.72 | 60.60 | 7844 | 4672.10 | 1.45% | 0.00 |
| 2026-01-29 | 60.81 | 60.06 | -0.46 | -0.76% | 59.68 | 61.27 | 7773 | 4707.25 | 1.44% | 0.00 |
| 2026-01-28 | 63.74 | 60.52 | -3.27 | -5.13% | 60.20 | 64.00 | 14860 | 9151.48 | 2.75% | 0.00 |
| 2026-01-27 | 62.51 | 63.79 | 0.88 | 1.40% | 62.51 | 64.50 | 9780 | 6212.07 | 1.81% | 0.00 |
| 2026-01-26 | 65.00 | 62.91 | -2.69 | -4.10% | 62.50 | 65.48 | 12217 | 7794.16 | 2.26% | 0.00 |
| 2026-01-23 | 65.35 | 65.60 | 0.25 | 0.38% | 64.70 | 65.88 | 11144 | 7302.79 | 2.06% | 0.00 |
| 2026-01-22 | 64.15 | 65.35 | 1.15 | 1.79% | 63.99 | 65.69 | 11219 | 7309.68 | 2.07% | 0.00 |
| 2026-01-21 | 63.36 | 64.20 | 0.22 | 0.34% | 63.05 | 64.35 | 8130 | 5203.47 | 1.50% | 0.00 |
| 2026-01-20 | 66.11 | 63.98 | -2.52 | -3.79% | 63.38 | 66.91 | 13669 | 8841.70 | 2.53% | 0.00 |
| 2026-01-19 | 65.14 | 66.50 | 1.22 | 1.87% | 64.71 | 67.10 | 13658 | 9023.36 | 2.52% | 0.00 |
| 2026-01-16 | 66.48 | 65.28 | -0.87 | -1.32% | 64.60 | 66.63 | 12406 | 8120.84 | 2.29% | 0.00 |
| 2026-01-15 | 67.02 | 66.15 | -0.88 | -1.31% | 64.56 | 67.70 | 17959 | 11869.75 | 3.32% | 0.00 |
| 2026-01-14 | 68.02 | 67.03 | -1.92 | -2.78% | 66.37 | 69.80 | 28222 | 19280.17 | 5.22% | 7.00 |
| 2026-01-13 | 74.20 | 68.95 | -6.63 | -8.77% | 68.00 | 75.00 | 36237 | 25348.53 | 6.70% | 0.00 |
| 2026-01-12 | 71.13 | 75.58 | 5.40 | 7.69% | 70.02 | 81.00 | 49054 | 36253.68 | 9.07% | 0.00 |
| 2026-01-09 | 68.27 | 70.18 | -0.10 | -0.14% | 67.50 | 72.38 | 38377 | 26855.37 | 7.09% | 0.00 |
| 2026-01-08 | 67.70 | 70.28 | 2.14 | 3.14% | 67.30 | 70.29 | 25359 | 17528.24 | 4.69% | 0.00 |
| 2026-01-07 | 68.78 | 68.14 | -0.74 | -1.07% | 67.20 | 68.86 | 18244 | 12387.81 | 3.37% | 0.00 |
| 2026-01-06 | 69.16 | 68.88 | -0.03 | -0.04% | 67.58 | 69.46 | 23167 | 15851.67 | 4.28% | 0.00 |
| 2026-01-05 | 70.69 | 68.91 | -1.73 | -2.45% | 68.03 | 71.85 | 25169 | 17330.52 | 4.65% | 0.00 |
| 2025-12-31 | 69.90 | 70.64 | -0.69 | -0.97% | 69.14 | 72.00 | 31818 | 22394.43 | 5.88% | 0.00 |
| 2025-12-30 | 66.30 | 71.33 | 5.03 | 7.59% | 65.22 | 72.71 | 48784 | 34105.55 | 9.02% | 0.00 |
| 2025-12-29 | 67.59 | 66.30 | -1.29 | -1.91% | 65.09 | 67.60 | 20596 | 13632.50 | 3.81% | 1.00 |
| 2025-12-26 | 65.40 | 67.59 | 3.40 | 5.30% | 64.20 | 69.53 | 40388 | 27161.57 | 7.47% | 2.00 |
| 2025-12-25 | 62.95 | 64.19 | 1.23 | 1.95% | 62.95 | 64.93 | 17143 | 11018.76 | 3.17% | 0.00 |
| 2025-12-24 | 61.10 | 62.96 | 1.18 | 1.91% | 60.85 | 63.17 | 13563 | 8476.12 | 2.51% | 0.00 |
| 2025-12-23 | 65.00 | 61.78 | -3.40 | -5.22% | 61.56 | 65.39 | 22565 | 14258.56 | 4.17% | 0.00 |
| 2025-12-22 | 65.00 | 65.18 | 0.23 | 0.35% | 64.30 | 65.83 | 16287 | 10573.77 | 3.01% | 0.00 |
| 2025-12-19 | 66.35 | 64.95 | -1.31 | -1.98% | 64.91 | 68.24 | 20213 | 13354.15 | 3.74% | 0.00 |
| 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 |
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。
