| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 56.30 | 56.20 | -0.16 | -0.28% | 56.02 | 56.90 | 5444 | 3070.11 | 1.79% | 0.00 |
| 2025-06-19 | 57.50 | 56.36 | -1.24 | -2.15% | 56.33 | 58.81 | 13084 | 7551.99 | 4.31% | 0.00 |
| 2025-06-18 | 58.33 | 57.60 | -1.34 | -2.27% | 57.51 | 59.25 | 10422 | 6059.18 | 3.43% | 0.00 |
| 2025-06-17 | 58.14 | 58.94 | 0.80 | 1.38% | 57.78 | 59.44 | 10080 | 5914.32 | 3.32% | 0.00 |
| 2025-06-16 | 58.35 | 58.14 | 0.02 | 0.03% | 57.50 | 58.36 | 4578 | 2657.37 | 1.51% | 0.00 |
| 2025-06-13 | 58.04 | 58.12 | 0.09 | 0.16% | 57.23 | 58.80 | 11508 | 6680.46 | 3.79% | 0.00 |
| 2025-06-12 | 57.36 | 58.03 | 0.69 | 1.20% | 56.80 | 58.60 | 12609 | 7294.02 | 4.15% | 0.00 |
| 2025-06-11 | 56.08 | 57.34 | 1.48 | 2.65% | 55.90 | 57.65 | 11503 | 6581.12 | 3.79% | 0.00 |
| 2025-06-10 | 56.30 | 55.86 | -0.70 | -1.24% | 55.40 | 56.72 | 8761 | 4908.12 | 2.89% | 0.00 |
| 2025-06-09 | 56.31 | 56.56 | 0.32 | 0.57% | 56.05 | 56.68 | 5785 | 3265.40 | 1.91% | 0.00 |
| 2025-06-06 | 57.04 | 56.24 | -0.98 | -1.71% | 55.86 | 57.10 | 9370 | 5273.61 | 3.09% | 0.00 |
| 2025-06-05 | 57.80 | 57.22 | -0.34 | -0.59% | 56.90 | 57.80 | 6604 | 3773.56 | 2.18% | 0.00 |
| 2025-06-04 | 57.28 | 57.56 | 0.28 | 0.49% | 57.28 | 57.94 | 5918 | 3406.57 | 1.95% | 0.00 |
| 2025-06-03 | 57.87 | 57.28 | -0.82 | -1.41% | 57.00 | 58.10 | 9556 | 5486.14 | 3.15% | 0.00 |
| 2025-05-30 | 59.12 | 58.10 | -1.69 | -2.83% | 57.70 | 59.72 | 11855 | 6931.70 | 3.90% | 0.00 |
| 2025-05-29 | 58.70 | 59.79 | -2.41 | -3.87% | 58.00 | 60.35 | 19400 | 11549.03 | 6.39% | 0.00 |
| 2025-05-28 | 62.02 | 62.20 | 0.32 | 0.52% | 61.00 | 62.55 | 20324 | 12580.85 | 6.69% | 0.00 |
| 2025-05-27 | 63.60 | 61.88 | -0.28 | -0.45% | 61.35 | 63.68 | 19435 | 12058.81 | 6.40% | 0.00 |
| 2025-05-26 | 59.81 | 62.16 | 2.13 | 3.55% | 59.40 | 64.28 | 25393 | 15882.23 | 8.36% | 20.00 |
| 2025-05-23 | 60.50 | 60.03 | -0.53 | -0.88% | 59.61 | 61.55 | 11732 | 7130.73 | 3.86% | 0.00 |
| 2025-05-22 | 60.55 | 60.56 | -0.33 | -0.54% | 60.05 | 61.30 | 7648 | 4645.14 | 2.52% | 0.00 |
| 2025-05-21 | 60.43 | 60.89 | -0.04 | -0.07% | 60.23 | 61.59 | 11217 | 6844.87 | 3.69% | 0.00 |
| 2025-05-20 | 59.40 | 60.93 | 0.53 | 0.88% | 59.40 | 61.32 | 10426 | 6307.78 | 3.43% | 0.00 |
| 2025-05-19 | 59.19 | 60.40 | 1.05 | 1.77% | 58.50 | 61.70 | 14465 | 8690.23 | 4.76% | 0.00 |
| 2025-05-16 | 57.50 | 59.35 | 1.83 | 3.18% | 57.29 | 60.22 | 17439 | 10310.84 | 5.74% | 0.00 |
| 2025-05-15 | 58.40 | 57.52 | -0.89 | -1.52% | 57.33 | 58.40 | 8378 | 4840.51 | 2.76% | 0.00 |
| 2025-05-14 | 59.28 | 58.41 | -0.82 | -1.38% | 58.12 | 59.28 | 9007 | 5272.76 | 2.97% | 0.00 |
| 2025-05-13 | 60.50 | 59.23 | -1.01 | -1.68% | 59.00 | 60.74 | 13873 | 8279.85 | 4.57% | 0.00 |
| 2025-05-12 | 58.58 | 60.24 | 2.26 | 3.90% | 58.08 | 60.85 | 17140 | 10166.79 | 5.65% | 0.00 |
| 2025-05-09 | 58.63 | 57.98 | -0.55 | -0.94% | 57.10 | 59.84 | 11208 | 6537.56 | 3.69% | 0.00 |
| 2025-05-08 | 56.88 | 58.53 | 1.40 | 2.45% | 56.62 | 58.82 | 13953 | 8111.05 | 4.60% | 0.00 |
| 2025-05-07 | 57.60 | 57.13 | 0.36 | 0.63% | 56.23 | 58.26 | 14747 | 8465.73 | 4.86% | 0.00 |
| 2025-05-06 | 77.90 | 79.88 | 2.23 | 2.87% | 77.90 | 79.99 | 7226 | 5709.68 | 3.39% | 0.00 |
| 2025-04-30 | 77.10 | 77.65 | 0.46 | 0.60% | 76.20 | 78.32 | 5730 | 4441.44 | 2.69% | 0.00 |
| 2025-04-29 | 76.66 | 77.19 | 0.21 | 0.27% | 76.20 | 77.72 | 6260 | 4822.35 | 2.94% | 0.00 |
| 2025-04-28 | 78.58 | 76.98 | -1.59 | -2.02% | 76.80 | 78.86 | 6077 | 4694.61 | 2.85% | 0.00 |
| 2025-04-25 | 79.50 | 78.57 | 0.35 | 0.45% | 77.48 | 79.99 | 7184 | 5660.90 | 3.37% | 0.00 |
| 2025-04-24 | 78.47 | 78.22 | -0.60 | -0.76% | 77.36 | 79.60 | 9189 | 7216.09 | 4.31% | 0.00 |
| 2025-04-23 | 75.58 | 78.82 | 4.09 | 5.47% | 75.06 | 79.49 | 14614 | 11367.29 | 6.86% | 0.00 |
| 2025-04-22 | 73.87 | 74.73 | 1.36 | 1.85% | 73.39 | 76.33 | 7968 | 5975.88 | 3.74% | 0.00 |
| 2025-04-21 | 71.88 | 73.37 | 1.63 | 2.27% | 71.30 | 73.45 | 5738 | 4160.68 | 2.69% | 0.00 |
| 2025-04-18 | 71.58 | 71.74 | 0.15 | 0.21% | 70.65 | 72.18 | 3639 | 2594.40 | 1.71% | 0.00 |
| 2025-04-17 | 70.97 | 71.59 | 0.52 | 0.73% | 70.80 | 72.08 | 4157 | 2974.52 | 1.95% | 0.00 |
| 2025-04-16 | 73.38 | 71.07 | -1.88 | -2.58% | 69.80 | 73.38 | 6351 | 4522.45 | 2.98% | 0.00 |
| 2025-04-15 | 72.86 | 72.95 | 0.24 | 0.33% | 72.12 | 73.41 | 4943 | 3597.42 | 2.32% | 0.00 |
| 2025-04-14 | 72.60 | 72.71 | 1.23 | 1.72% | 72.13 | 73.60 | 6620 | 4820.51 | 3.11% | 0.00 |
| 2025-04-11 | 70.49 | 71.48 | 0.10 | 0.14% | 70.32 | 72.36 | 7766 | 5540.69 | 3.64% | 0.00 |
| 2025-04-10 | 72.49 | 71.38 | 2.00 | 2.88% | 71.21 | 74.36 | 10853 | 7881.19 | 5.09% | 0.00 |
| 2025-04-09 | 67.02 | 69.38 | 0.85 | 1.24% | 62.79 | 69.87 | 12759 | 8536.23 | 5.99% | 0.00 |
| 2025-04-08 | 68.80 | 68.53 | 0.75 | 1.11% | 67.15 | 71.00 | 13072 | 8962.92 | 6.13% | 0.00 |
| 2025-04-07 | 75.99 | 67.78 | -14.61 | -17.73% | 65.96 | 76.75 | 15586 | 11080.35 | 7.31% | 0.00 |
| 2025-04-03 | 84.74 | 82.39 | -3.16 | -3.69% | 81.25 | 84.74 | 11672 | 9606.99 | 5.47% | 0.00 |
| 2025-04-02 | 85.32 | 85.55 | 0.23 | 0.27% | 85.11 | 86.90 | 5703 | 4904.47 | 2.68% | 0.00 |
| 2025-04-01 | 85.46 | 85.32 | -0.14 | -0.16% | 85.21 | 86.22 | 3167 | 2713.72 | 1.49% | 0.00 |
| 2025-03-31 | 84.59 | 85.46 | -0.12 | -0.14% | 83.84 | 85.62 | 6373 | 5383.29 | 2.99% | 0.00 |
| 2025-03-28 | 87.53 | 85.58 | -2.19 | -2.50% | 85.41 | 88.12 | 4286 | 3711.33 | 2.01% | 0.00 |
| 2025-03-27 | 87.15 | 87.77 | 0.61 | 0.70% | 86.00 | 88.80 | 5356 | 4694.14 | 2.51% | 0.00 |
| 2025-03-26 | 87.19 | 87.16 | 0.07 | 0.08% | 86.80 | 88.59 | 3852 | 3380.24 | 1.81% | 0.00 |
| 2025-03-25 | 88.10 | 87.09 | -0.81 | -0.92% | 86.51 | 88.86 | 4204 | 3682.65 | 1.97% | 0.00 |
| 2025-03-24 | 89.02 | 87.90 | -1.30 | -1.46% | 85.58 | 89.36 | 7751 | 6777.59 | 3.64% | 0.00 |
| 2025-03-21 | 91.20 | 89.20 | -2.48 | -2.71% | 88.95 | 92.63 | 8680 | 7856.14 | 4.07% | 0.00 |
| 2025-03-20 | 91.48 | 91.68 | 0.21 | 0.23% | 90.72 | 92.70 | 6638 | 6096.80 | 3.11% | 0.00 |
| 2025-03-19 | 92.08 | 91.47 | -0.86 | -0.93% | 91.14 | 92.73 | 5718 | 5249.40 | 2.68% | 0.00 |
| 2025-03-18 | 91.00 | 92.33 | 1.11 | 1.22% | 90.65 | 92.79 | 7699 | 7054.60 | 3.61% | 0.00 |
| 2025-03-17 | 89.97 | 91.22 | 1.25 | 1.39% | 88.51 | 91.53 | 8514 | 7726.94 | 3.99% | 0.00 |
| 2025-03-14 | 88.29 | 89.97 | 1.65 | 1.87% | 87.00 | 90.16 | 8063 | 7180.47 | 3.78% | 0.00 |
| 2025-03-13 | 90.60 | 88.32 | -2.58 | -2.84% | 87.77 | 90.60 | 11092 | 9806.30 | 5.20% | 0.00 |
| 2025-03-12 | 93.20 | 90.90 | -0.33 | -0.36% | 90.81 | 95.20 | 15186 | 14023.90 | 7.12% | 0.00 |
| 2025-03-11 | 92.00 | 91.23 | -2.55 | -2.72% | 89.70 | 93.49 | 14021 | 12772.84 | 6.58% | 3.00 |
| 2025-03-10 | 93.73 | 93.78 | -0.13 | -0.14% | 93.58 | 96.48 | 9971 | 9430.70 | 4.68% | 0.00 |
| 2025-03-07 | 93.00 | 93.91 | 0.71 | 0.76% | 92.32 | 95.47 | 13433 | 12636.93 | 6.30% | 0.00 |
| 2025-03-06 | 93.18 | 93.20 | 0.02 | 0.02% | 92.35 | 94.56 | 15847 | 14766.20 | 7.43% | 0.00 |
| 2025-03-05 | 92.71 | 93.18 | 0.45 | 0.49% | 91.50 | 94.26 | 9953 | 9220.86 | 4.67% | 0.00 |
| 2025-03-04 | 92.72 | 92.73 | 0.01 | 0.01% | 91.50 | 93.48 | 8278 | 7652.88 | 3.88% | 0.00 |
| 2025-03-03 | 94.00 | 92.72 | -0.99 | -1.06% | 92.00 | 94.48 | 9955 | 9256.91 | 4.67% | 0.00 |
| 2025-02-28 | 99.00 | 93.71 | -6.62 | -6.60% | 93.56 | 99.90 | 16646 | 15872.15 | 7.81% | 0.00 |
| 2025-02-27 | 102.58 | 100.33 | -2.44 | -2.37% | 97.80 | 103.80 | 16550 | 16628.12 | 7.76% | 0.00 |
| 2025-02-26 | 102.40 | 102.77 | -0.23 | -0.22% | 102.22 | 105.70 | 19209 | 19971.02 | 9.01% | 0.00 |
| 2025-02-25 | 100.70 | 103.00 | 0.78 | 0.76% | 100.30 | 105.80 | 18657 | 19313.94 | 8.75% | 0.00 |
| 2025-02-24 | 100.93 | 102.22 | 1.29 | 1.28% | 99.48 | 104.60 | 16363 | 16745.54 | 7.68% | 0.00 |
恒帅股份(300969)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。
