| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 97.18 | 97.48 | -0.13 | -0.13% | 95.25 | 99.32 | 14813 | 14481.57 | 4.88% | 0.00 |
| 2025-12-11 | 100.10 | 97.61 | -3.21 | -3.18% | 97.61 | 101.08 | 12743 | 12567.81 | 4.20% | 0.00 |
| 2025-12-10 | 99.02 | 100.82 | 1.38 | 1.39% | 97.00 | 101.68 | 20211 | 20127.48 | 6.66% | 0.00 |
| 2025-12-09 | 99.40 | 99.44 | -0.81 | -0.81% | 98.54 | 101.76 | 22896 | 22856.64 | 7.54% | 0.00 |
| 2025-12-08 | 94.63 | 100.25 | 5.71 | 6.04% | 93.75 | 101.47 | 28462 | 28100.49 | 9.37% | 3.48 |
| 2025-12-05 | 91.42 | 94.54 | 2.54 | 2.76% | 90.37 | 95.23 | 18995 | 17755.92 | 6.26% | 0.00 |
| 2025-12-04 | 93.51 | 92.00 | 2.18 | 2.43% | 90.29 | 94.38 | 22099 | 20393.62 | 7.28% | 0.00 |
| 2025-12-03 | 92.39 | 89.82 | -2.36 | -2.56% | 89.51 | 93.79 | 16102 | 14612.39 | 5.30% | 0.00 |
| 2025-12-02 | 95.49 | 92.18 | -4.52 | -4.67% | 91.00 | 95.50 | 23185 | 21486.44 | 7.64% | 0.00 |
| 2025-12-01 | 97.60 | 96.70 | -2.00 | -2.03% | 95.00 | 99.48 | 25832 | 25002.78 | 8.51% | 2.00 |
| 2025-11-28 | 95.60 | 98.70 | 2.70 | 2.81% | 94.45 | 98.83 | 22597 | 21905.51 | 7.44% | 0.00 |
| 2025-11-27 | 96.97 | 96.00 | -1.13 | -1.16% | 95.38 | 97.95 | 17141 | 16534.37 | 5.65% | 0.00 |
| 2025-11-26 | 94.01 | 97.13 | 2.79 | 2.96% | 93.50 | 99.99 | 26823 | 26171.05 | 8.83% | 0.00 |
| 2025-11-25 | 94.61 | 94.34 | 0.24 | 0.26% | 94.03 | 96.44 | 14369 | 13681.06 | 4.73% | 0.00 |
| 2025-11-24 | 92.84 | 94.10 | 1.10 | 1.18% | 91.02 | 95.48 | 14133 | 13207.60 | 4.66% | 0.00 |
| 2025-11-21 | 92.07 | 93.00 | 0.00 | 0.00% | 90.37 | 96.17 | 23274 | 21723.97 | 7.67% | 0.00 |
| 2025-11-20 | 94.01 | 93.00 | -0.95 | -1.01% | 92.01 | 94.59 | 10086 | 9360.93 | 3.32% | 0.00 |
| 2025-11-19 | 95.55 | 93.95 | -1.71 | -1.79% | 93.50 | 96.99 | 12744 | 12040.00 | 4.20% | 0.00 |
| 2025-11-18 | 99.51 | 95.66 | -3.32 | -3.35% | 95.50 | 99.69 | 18146 | 17511.86 | 5.98% | 0.00 |
| 2025-11-17 | 95.32 | 98.98 | 2.70 | 2.80% | 95.25 | 104.05 | 31617 | 31545.19 | 10.41% | 0.00 |
| 2025-11-14 | 96.60 | 96.28 | -1.07 | -1.10% | 95.36 | 98.85 | 15784 | 15314.51 | 5.20% | 0.00 |
| 2025-11-13 | 97.20 | 97.35 | 0.16 | 0.16% | 95.80 | 97.99 | 13867 | 13430.72 | 4.57% | 1.00 |
| 2025-11-12 | 99.00 | 97.19 | -1.94 | -1.96% | 96.13 | 99.00 | 14793 | 14403.81 | 4.87% | 0.00 |
| 2025-11-11 | 100.10 | 99.13 | -0.87 | -0.87% | 98.01 | 101.36 | 24278 | 24090.11 | 8.00% | 0.00 |
| 2025-11-10 | 103.05 | 100.00 | -5.00 | -4.76% | 99.20 | 104.88 | 35809 | 36212.55 | 11.79% | 0.00 |
| 2025-11-07 | 118.59 | 105.00 | -14.80 | -12.35% | 103.98 | 118.77 | 54797 | 58909.99 | 18.05% | 0.00 |
| 2025-11-06 | 115.89 | 119.80 | 4.70 | 4.08% | 114.20 | 121.55 | 28781 | 34034.95 | 9.48% | 0.00 |
| 2025-11-05 | 109.95 | 115.10 | 0.07 | 0.06% | 109.20 | 118.68 | 30391 | 34911.50 | 10.01% | 0.00 |
| 2025-11-04 | 127.13 | 115.03 | -14.31 | -11.06% | 114.00 | 129.18 | 43924 | 52279.97 | 14.47% | 5.00 |
| 2025-11-03 | 132.06 | 129.34 | -3.26 | -2.46% | 125.23 | 133.09 | 33033 | 42615.69 | 10.88% | 0.00 |
| 2025-10-31 | 124.50 | 132.60 | 8.10 | 6.51% | 124.50 | 135.96 | 46926 | 61512.55 | 15.46% | 4.00 |
| 2025-10-30 | 121.51 | 124.50 | -0.77 | -0.61% | 118.01 | 129.80 | 53443 | 66136.38 | 17.60% | 0.00 |
| 2025-10-29 | 115.01 | 125.27 | 9.75 | 8.44% | 114.35 | 126.50 | 51830 | 62622.12 | 17.07% | 0.00 |
| 2025-10-28 | 117.26 | 115.52 | -1.72 | -1.47% | 112.01 | 118.60 | 25680 | 29456.68 | 8.46% | 0.00 |
| 2025-10-27 | 122.00 | 117.24 | -0.75 | -0.64% | 115.12 | 125.04 | 40450 | 47624.58 | 13.32% | 0.00 |
| 2025-10-24 | 108.00 | 117.99 | 10.09 | 9.35% | 106.88 | 120.98 | 47967 | 54684.79 | 15.80% | 0.00 |
| 2025-10-23 | 113.09 | 107.90 | -5.11 | -4.52% | 106.27 | 113.45 | 23726 | 25655.91 | 7.81% | 0.00 |
| 2025-10-22 | 112.00 | 113.01 | 2.77 | 2.51% | 109.00 | 115.79 | 35273 | 39734.50 | 11.62% | 0.00 |
| 2025-10-21 | 110.57 | 110.24 | 0.27 | 0.25% | 108.00 | 111.53 | 19951 | 21901.76 | 6.57% | 0.00 |
| 2025-10-20 | 107.00 | 109.97 | 4.96 | 4.72% | 107.00 | 114.30 | 28576 | 31728.96 | 9.41% | 0.00 |
| 2025-10-17 | 110.50 | 105.01 | -5.19 | -4.71% | 104.97 | 110.78 | 21549 | 23055.88 | 7.10% | 0.00 |
| 2025-10-16 | 112.00 | 110.20 | -5.50 | -4.75% | 106.13 | 113.00 | 41054 | 45219.27 | 13.52% | 0.00 |
| 2025-10-15 | 103.02 | 115.70 | 14.19 | 13.98% | 99.55 | 116.41 | 60203 | 64889.48 | 19.83% | 0.00 |
| 2025-10-14 | 108.39 | 101.51 | -4.49 | -4.24% | 101.36 | 110.26 | 37803 | 39609.78 | 12.45% | 0.05 |
| 2025-10-13 | 108.01 | 106.00 | -9.15 | -7.95% | 105.14 | 112.97 | 46145 | 49693.02 | 15.20% | 0.05 |
| 2025-10-10 | 120.55 | 115.15 | -5.40 | -4.48% | 114.00 | 122.00 | 28606 | 33664.49 | 9.42% | 0.00 |
| 2025-10-09 | 126.87 | 120.55 | -8.24 | -6.40% | 116.56 | 126.87 | 31215 | 37860.32 | 10.28% | 0.00 |
| 2025-09-30 | 130.71 | 128.79 | -1.88 | -1.44% | 127.60 | 131.90 | 22688 | 29241.23 | 7.47% | 1.00 |
| 2025-09-29 | 128.76 | 130.67 | 2.30 | 1.79% | 126.00 | 131.88 | 28494 | 36977.27 | 9.39% | 2.00 |
| 2025-09-26 | 133.32 | 128.37 | -8.98 | -6.54% | 128.00 | 136.69 | 42201 | 55250.31 | 13.90% | 1.00 |
| 2025-09-25 | 136.50 | 137.35 | 1.35 | 0.99% | 132.00 | 145.00 | 53837 | 75213.07 | 17.73% | 2.00 |
| 2025-09-24 | 134.69 | 136.00 | -3.00 | -2.16% | 131.03 | 137.47 | 43724 | 59159.80 | 14.40% | 0.00 |
| 2025-09-23 | 125.30 | 139.00 | 18.40 | 15.26% | 125.30 | 143.70 | 68220 | 93249.51 | 22.47% | 4.00 |
| 2025-09-22 | 115.00 | 120.60 | 5.60 | 4.87% | 112.70 | 122.98 | 41920 | 49946.39 | 13.81% | 0.00 |
| 2025-09-19 | 113.01 | 115.00 | -3.50 | -2.95% | 109.00 | 116.36 | 55107 | 62326.21 | 18.15% | 0.00 |
| 2025-09-18 | 110.34 | 118.50 | 8.23 | 7.46% | 110.34 | 127.50 | 77644 | 92364.78 | 25.57% | 0.00 |
| 2025-09-17 | 113.37 | 110.27 | -1.26 | -1.13% | 107.50 | 116.00 | 62502 | 68997.96 | 20.59% | 0.00 |
| 2025-09-16 | 92.97 | 111.53 | 18.59 | 20.00% | 92.80 | 111.53 | 60592 | 62182.18 | 19.96% | 0.00 |
| 2025-09-15 | 92.20 | 92.94 | 0.88 | 0.96% | 92.20 | 95.59 | 19507 | 18295.80 | 6.43% | 0.00 |
| 2025-09-12 | 94.09 | 92.06 | -2.39 | -2.53% | 91.87 | 95.70 | 19849 | 18528.59 | 6.54% | 0.00 |
| 2025-09-11 | 93.47 | 94.45 | 0.23 | 0.24% | 91.80 | 94.96 | 21102 | 19737.23 | 6.95% | 0.00 |
| 2025-09-10 | 91.60 | 94.22 | 0.42 | 0.45% | 90.85 | 95.20 | 26861 | 25140.02 | 8.85% | 0.00 |
| 2025-09-09 | 91.60 | 93.80 | 4.10 | 4.57% | 90.50 | 94.99 | 43643 | 40741.93 | 14.38% | 0.00 |
| 2025-09-08 | 84.58 | 89.70 | 5.68 | 6.76% | 84.08 | 91.72 | 36197 | 32450.46 | 11.92% | 0.00 |
| 2025-09-05 | 82.40 | 84.02 | 1.66 | 2.02% | 81.01 | 84.68 | 13269 | 11066.35 | 4.37% | 0.00 |
| 2025-09-04 | 86.00 | 82.36 | -3.75 | -4.35% | 80.68 | 86.88 | 19052 | 15892.45 | 6.28% | 0.00 |
| 2025-09-03 | 86.76 | 86.11 | 0.06 | 0.07% | 85.61 | 88.96 | 21263 | 18526.03 | 7.00% | 0.00 |
| 2025-09-02 | 86.13 | 86.05 | -0.47 | -0.54% | 83.78 | 86.99 | 23546 | 20037.25 | 7.76% | 0.00 |
| 2025-09-01 | 90.54 | 86.52 | -2.92 | -3.26% | 85.69 | 90.66 | 25925 | 22430.78 | 8.54% | 0.00 |
| 2025-08-29 | 83.57 | 89.44 | 5.89 | 7.05% | 83.26 | 90.33 | 38082 | 33511.41 | 12.54% | 0.00 |
| 2025-08-28 | 87.50 | 83.55 | -4.45 | -5.06% | 82.43 | 87.94 | 33470 | 28236.33 | 11.02% | 0.00 |
| 2025-08-27 | 88.30 | 88.00 | 0.00 | 0.00% | 87.50 | 90.80 | 23651 | 21140.59 | 7.79% | 0.00 |
| 2025-08-26 | 91.23 | 88.00 | -2.94 | -3.23% | 87.69 | 91.23 | 19480 | 17319.78 | 6.42% | 0.00 |
| 2025-08-25 | 92.08 | 90.94 | -0.89 | -0.97% | 88.50 | 92.15 | 29170 | 26325.61 | 9.61% | 0.00 |
| 2025-08-22 | 91.09 | 91.83 | 0.44 | 0.48% | 90.30 | 92.31 | 20273 | 18548.14 | 6.68% | 0.00 |
| 2025-08-21 | 95.30 | 91.39 | -4.57 | -4.76% | 90.80 | 96.49 | 31016 | 28700.58 | 10.22% | 0.00 |
| 2025-08-20 | 94.44 | 95.96 | 1.52 | 1.61% | 93.02 | 97.00 | 25107 | 23998.46 | 8.27% | 0.00 |
| 2025-08-19 | 92.42 | 94.44 | 2.03 | 2.20% | 90.24 | 96.00 | 32247 | 30052.21 | 10.62% | 0.00 |
| 2025-08-18 | 92.00 | 92.41 | 0.50 | 0.54% | 89.93 | 93.99 | 42743 | 39129.59 | 14.08% | 0.00 |
| 2025-08-15 | 87.30 | 91.91 | 5.61 | 6.50% | 86.90 | 92.40 | 46364 | 41951.82 | 15.27% | 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。
