| 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 | 52.59 | 50.90 | -1.34 | -2.57% | 50.52 | 52.60 | 5890 | 3027.44 | 1.09% | 0.00 |
| 2026-03-25 | 51.59 | 52.24 | 0.93 | 1.81% | 51.09 | 52.49 | 6439 | 3344.36 | 1.19% | 0.00 |
| 2026-03-24 | 50.00 | 51.31 | 2.67 | 5.49% | 49.22 | 51.48 | 8703 | 4387.71 | 1.61% | 0.00 |
| 2026-03-23 | 51.54 | 48.64 | -3.36 | -6.46% | 48.18 | 51.54 | 8177 | 4083.59 | 1.51% | 0.00 |
| 2026-03-20 | 54.28 | 52.00 | -1.88 | -3.49% | 51.94 | 54.58 | 6118 | 3238.89 | 1.13% | 0.00 |
| 2026-03-19 | 55.10 | 53.88 | -1.87 | -3.35% | 53.77 | 55.45 | 4990 | 2714.06 | 0.92% | 0.00 |
| 2026-03-18 | 55.75 | 55.75 | 0.37 | 0.67% | 54.83 | 55.98 | 4132 | 2284.95 | 0.76% | 0.00 |
| 2026-03-17 | 56.66 | 55.38 | -1.42 | -2.50% | 55.35 | 56.83 | 4278 | 2399.36 | 0.79% | 0.00 |
| 2026-03-16 | 56.80 | 56.80 | 0.68 | 1.21% | 55.88 | 56.89 | 3422 | 1931.19 | 0.63% | 0.00 |
| 2026-03-13 | 56.54 | 56.12 | -0.87 | -1.53% | 56.12 | 57.08 | 4578 | 2588.69 | 0.85% | 0.00 |
| 2026-03-12 | 57.95 | 56.99 | -0.96 | -1.66% | 56.69 | 58.10 | 5307 | 3032.86 | 0.98% | 0.00 |
| 2026-03-11 | 59.50 | 57.95 | -1.06 | -1.80% | 57.90 | 59.50 | 6490 | 3785.30 | 1.20% | 0.00 |
| 2026-03-10 | 57.81 | 59.01 | 1.41 | 2.45% | 57.81 | 59.54 | 6439 | 3799.85 | 1.19% | 0.00 |
| 2026-03-09 | 57.67 | 57.60 | -1.11 | -1.89% | 56.80 | 58.86 | 8080 | 4640.06 | 1.49% | 0.00 |
| 2026-03-06 | 57.63 | 58.71 | 0.59 | 1.02% | 57.30 | 59.22 | 7278 | 4254.99 | 1.35% | 0.00 |
| 2026-03-05 | 59.73 | 58.12 | -1.23 | -2.07% | 57.70 | 59.80 | 11083 | 6474.31 | 2.05% | 0.00 |
| 2026-03-04 | 56.19 | 59.35 | -0.01 | -0.02% | 56.19 | 60.30 | 13451 | 7874.96 | 2.49% | 0.00 |
| 2026-03-03 | 63.21 | 59.36 | -4.48 | -7.02% | 59.36 | 63.21 | 20968 | 12778.41 | 3.88% | 0.00 |
| 2026-03-02 | 59.66 | 63.84 | 4.19 | 7.02% | 59.64 | 64.38 | 33688 | 21214.06 | 6.23% | 0.00 |
| 2026-02-27 | 59.95 | 59.65 | -0.30 | -0.50% | 59.36 | 60.07 | 6787 | 4047.78 | 1.25% | 0.00 |
| 2026-02-26 | 60.25 | 59.95 | -0.01 | -0.02% | 59.40 | 60.25 | 6149 | 3671.20 | 1.14% | 0.00 |
| 2026-02-25 | 60.50 | 59.96 | -0.52 | -0.86% | 59.80 | 60.59 | 8003 | 4815.95 | 1.48% | 0.00 |
| 2026-02-24 | 60.58 | 60.48 | -0.08 | -0.13% | 60.13 | 61.00 | 4956 | 3002.92 | 0.92% | 0.00 |
| 2026-02-13 | 60.49 | 60.56 | 0.29 | 0.48% | 60.09 | 61.27 | 6281 | 3818.67 | 1.16% | 0.00 |
| 2026-02-12 | 60.37 | 60.27 | -0.08 | -0.13% | 59.91 | 60.66 | 4166 | 2515.90 | 0.77% | 0.00 |
| 2026-02-11 | 61.17 | 60.35 | -0.52 | -0.85% | 60.30 | 61.17 | 4316 | 2616.21 | 0.80% | 0.00 |
| 2026-02-10 | 61.61 | 60.87 | -0.59 | -0.96% | 60.85 | 61.76 | 4165 | 2551.76 | 0.77% | 0.00 |
| 2026-02-09 | 61.77 | 61.46 | 0.64 | 1.05% | 61.03 | 61.77 | 5031 | 3090.63 | 0.93% | 0.00 |
| 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 |
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。
