| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.99 | 26.92 | 0.22 | 0.82% | 26.51 | 27.46 | 35271 | 9505.02 | 3.36% | 0.00 |
| 2026-02-03 | 25.91 | 26.70 | 1.24 | 4.87% | 25.48 | 26.99 | 59136 | 15563.18 | 5.63% | 0.00 |
| 2026-02-02 | 26.90 | 25.46 | -1.64 | -6.05% | 25.31 | 26.99 | 46911 | 12211.56 | 4.47% | 0.00 |
| 2026-01-30 | 27.00 | 27.10 | -0.04 | -0.15% | 26.17 | 27.33 | 44865 | 12001.91 | 4.27% | 0.00 |
| 2026-01-29 | 27.61 | 27.14 | -0.57 | -2.06% | 26.94 | 28.20 | 49069 | 13492.05 | 4.67% | 0.00 |
| 2026-01-28 | 27.06 | 27.71 | 0.65 | 2.40% | 26.79 | 27.96 | 51527 | 14185.35 | 4.90% | 4.00 |
| 2026-01-27 | 27.53 | 27.06 | -0.47 | -1.71% | 26.39 | 27.58 | 42112 | 11294.85 | 4.01% | 0.00 |
| 2026-01-26 | 27.45 | 27.53 | -0.02 | -0.07% | 27.20 | 28.28 | 48116 | 13317.84 | 4.58% | 0.00 |
| 2026-01-23 | 27.25 | 27.55 | 0.26 | 0.95% | 27.08 | 27.58 | 43269 | 11836.52 | 4.12% | 0.00 |
| 2026-01-22 | 26.73 | 27.29 | 0.61 | 2.29% | 26.50 | 27.50 | 56550 | 15389.37 | 5.38% | 0.00 |
| 2026-01-21 | 26.44 | 26.68 | 0.22 | 0.83% | 26.08 | 26.80 | 28929 | 7665.64 | 2.75% | 0.00 |
| 2026-01-20 | 26.51 | 26.46 | 0.04 | 0.15% | 26.00 | 26.68 | 34297 | 9021.83 | 3.26% | 0.00 |
| 2026-01-19 | 25.48 | 26.42 | 0.96 | 3.77% | 25.30 | 26.50 | 43085 | 11236.46 | 4.10% | 0.00 |
| 2026-01-16 | 25.79 | 25.46 | -0.14 | -0.55% | 25.20 | 25.96 | 29449 | 7489.80 | 2.80% | 0.00 |
| 2026-01-15 | 25.40 | 25.60 | -0.15 | -0.58% | 25.21 | 25.75 | 30158 | 7690.02 | 2.87% | 0.00 |
| 2026-01-14 | 25.81 | 25.75 | -0.06 | -0.23% | 25.26 | 26.08 | 42172 | 10868.39 | 4.01% | 0.00 |
| 2026-01-13 | 26.04 | 25.81 | -0.25 | -0.96% | 25.68 | 26.48 | 49009 | 12765.63 | 4.67% | 0.00 |
| 2026-01-12 | 25.76 | 26.06 | 0.30 | 1.16% | 25.33 | 26.06 | 48140 | 12390.24 | 4.58% | 0.00 |
| 2026-01-09 | 25.65 | 25.76 | 0.03 | 0.12% | 25.37 | 25.78 | 39031 | 9978.05 | 3.72% | 0.00 |
| 2026-01-08 | 25.13 | 25.73 | 0.59 | 2.35% | 25.13 | 25.93 | 45341 | 11650.82 | 4.32% | 0.00 |
| 2026-01-07 | 25.55 | 25.14 | -0.31 | -1.22% | 25.08 | 25.63 | 38801 | 9820.25 | 3.69% | 0.00 |
| 2026-01-06 | 24.85 | 25.45 | 0.61 | 2.46% | 24.85 | 25.62 | 45108 | 11426.16 | 4.29% | 0.00 |
| 2026-01-05 | 24.66 | 24.84 | 0.08 | 0.32% | 24.58 | 24.89 | 39873 | 9859.28 | 3.80% | 0.00 |
| 2025-12-31 | 24.81 | 24.76 | -0.14 | -0.56% | 24.58 | 24.99 | 34958 | 8661.46 | 3.33% | 0.00 |
| 2025-12-30 | 25.46 | 24.90 | -1.19 | -4.56% | 24.82 | 25.56 | 70742 | 17769.52 | 6.73% | 0.00 |
| 2025-12-29 | 26.32 | 26.09 | 1.52 | 6.19% | 25.11 | 26.57 | 107735 | 27747.31 | 10.26% | 3.00 |
| 2025-12-26 | 25.01 | 24.57 | -0.43 | -1.72% | 24.31 | 25.39 | 58539 | 14421.10 | 5.57% | 0.00 |
| 2025-12-25 | 25.01 | 25.00 | 0.07 | 0.28% | 24.65 | 25.20 | 46871 | 11712.98 | 4.46% | 0.00 |
| 2025-12-24 | 25.23 | 24.93 | -0.85 | -3.30% | 24.92 | 25.52 | 76859 | 19279.58 | 7.32% | 0.00 |
| 2025-12-23 | 25.46 | 25.78 | 0.27 | 1.06% | 24.80 | 26.30 | 117550 | 30163.85 | 11.19% | 0.00 |
| 2025-12-22 | 25.32 | 25.51 | 2.02 | 8.60% | 25.32 | 27.75 | 148070 | 38740.50 | 14.09% | 0.00 |
| 2025-12-19 | 22.81 | 23.49 | 0.86 | 3.80% | 22.63 | 23.58 | 37469 | 8715.33 | 3.57% | 0.00 |
| 2025-12-18 | 22.48 | 22.63 | 0.09 | 0.40% | 22.22 | 23.05 | 24573 | 5594.50 | 2.34% | 0.00 |
| 2025-12-17 | 22.20 | 22.54 | 0.32 | 1.44% | 21.86 | 22.57 | 27281 | 6068.51 | 2.60% | 0.00 |
| 2025-12-16 | 22.76 | 22.22 | -0.72 | -3.14% | 22.13 | 23.14 | 25763 | 5768.28 | 2.45% | 0.00 |
| 2025-12-15 | 22.79 | 22.94 | 0.14 | 0.61% | 22.58 | 23.26 | 23381 | 5364.67 | 2.23% | 0.00 |
| 2025-12-12 | 23.16 | 22.80 | -0.37 | -1.60% | 22.76 | 23.54 | 27500 | 6330.32 | 2.62% | 0.00 |
| 2025-12-11 | 23.72 | 23.17 | -0.48 | -2.03% | 23.16 | 23.77 | 27200 | 6357.59 | 2.59% | 0.00 |
| 2025-12-10 | 24.30 | 23.65 | -0.50 | -2.07% | 23.56 | 24.30 | 28620 | 6814.75 | 2.72% | 0.00 |
| 2025-12-09 | 24.60 | 24.15 | -0.43 | -1.75% | 24.10 | 24.74 | 26648 | 6491.14 | 2.54% | 0.00 |
| 2025-12-08 | 24.61 | 24.58 | 0.09 | 0.37% | 24.33 | 24.74 | 31115 | 7630.46 | 2.96% | 0.00 |
| 2025-12-05 | 24.27 | 24.49 | 0.25 | 1.03% | 23.86 | 24.55 | 25585 | 6215.89 | 2.44% | 0.00 |
| 2025-12-04 | 24.97 | 24.24 | -0.73 | -2.92% | 24.09 | 25.00 | 44567 | 10862.03 | 4.24% | 0.00 |
| 2025-12-03 | 25.67 | 24.97 | -0.51 | -2.00% | 24.73 | 25.95 | 41529 | 10453.04 | 3.95% | 0.00 |
| 2025-12-02 | 25.80 | 25.48 | -0.43 | -1.66% | 25.20 | 25.82 | 37083 | 9426.05 | 3.53% | 5.00 |
| 2025-12-01 | 25.79 | 25.91 | 0.08 | 0.31% | 25.71 | 26.55 | 52720 | 13755.96 | 5.02% | 4.00 |
| 2025-11-28 | 25.88 | 25.83 | -0.22 | -0.84% | 25.55 | 26.28 | 60054 | 15548.34 | 5.72% | 3.00 |
| 2025-11-27 | 25.02 | 26.05 | 1.02 | 4.08% | 24.95 | 26.44 | 97868 | 25306.95 | 9.32% | 0.00 |
| 2025-11-26 | 25.83 | 25.03 | -0.80 | -3.10% | 24.98 | 26.02 | 81680 | 20816.41 | 7.78% | 0.00 |
| 2025-11-25 | 25.85 | 25.83 | 0.08 | 0.31% | 25.41 | 26.33 | 92331 | 23921.59 | 8.79% | 14.00 |
| 2025-11-24 | 26.93 | 25.75 | -1.46 | -5.37% | 25.28 | 26.96 | 122145 | 31581.73 | 11.63% | 0.00 |
| 2025-11-21 | 28.50 | 27.21 | -2.19 | -7.45% | 26.25 | 28.81 | 161140 | 43689.85 | 15.34% | 4.00 |
| 2025-11-20 | 31.58 | 29.40 | -2.18 | -6.90% | 28.89 | 31.60 | 241832 | 71696.83 | 23.02% | 9.00 |
| 2025-11-19 | 26.66 | 31.58 | 5.26 | 19.98% | 26.40 | 31.58 | 104725 | 32185.01 | 9.97% | 0.00 |
| 2025-11-18 | 27.88 | 26.32 | -1.39 | -5.02% | 26.15 | 28.00 | 76157 | 20312.34 | 7.25% | 0.00 |
| 2025-11-17 | 27.35 | 27.71 | 0.63 | 2.33% | 27.07 | 28.28 | 85502 | 23607.58 | 8.14% | 0.00 |
| 2025-11-14 | 28.90 | 27.08 | -1.97 | -6.78% | 27.01 | 28.93 | 114301 | 31683.88 | 10.88% | 7.00 |
| 2025-11-13 | 27.70 | 29.05 | 1.93 | 7.12% | 27.38 | 31.03 | 153943 | 44059.39 | 14.65% | 0.00 |
| 2025-11-12 | 27.08 | 27.12 | -0.21 | -0.77% | 26.48 | 27.34 | 53143 | 14308.41 | 5.06% | 0.00 |
| 2025-11-11 | 26.50 | 27.33 | 0.84 | 3.17% | 26.31 | 27.65 | 74032 | 20039.64 | 7.05% | 0.00 |
| 2025-11-10 | 26.29 | 26.49 | 0.29 | 1.11% | 26.03 | 26.98 | 65849 | 17486.12 | 6.27% | 0.00 |
| 2025-11-07 | 25.49 | 26.20 | 0.56 | 2.18% | 25.26 | 26.88 | 69990 | 18331.70 | 6.66% | 0.00 |
| 2025-11-06 | 24.44 | 25.64 | 1.28 | 5.25% | 24.22 | 25.85 | 63301 | 16037.58 | 6.03% | 0.00 |
| 2025-11-05 | 24.52 | 24.36 | -0.25 | -1.02% | 24.16 | 24.74 | 22923 | 5598.82 | 2.18% | 0.00 |
| 2025-11-04 | 24.99 | 24.61 | -0.37 | -1.48% | 24.43 | 25.09 | 29045 | 7186.78 | 2.76% | 0.00 |
| 2025-11-03 | 24.91 | 24.98 | 0.04 | 0.16% | 24.51 | 25.27 | 32431 | 8070.35 | 3.09% | 0.00 |
| 2025-10-31 | 24.39 | 24.94 | 0.52 | 2.13% | 24.21 | 25.40 | 41310 | 10335.95 | 3.93% | 0.00 |
| 2025-10-30 | 24.64 | 24.42 | -0.34 | -1.37% | 24.38 | 25.29 | 34412 | 8488.57 | 3.28% | 0.00 |
| 2025-10-29 | 25.10 | 24.76 | -0.54 | -2.13% | 24.65 | 25.43 | 30410 | 7544.59 | 2.89% | 0.00 |
| 2025-10-28 | 24.91 | 25.30 | 0.25 | 1.00% | 24.88 | 25.65 | 27163 | 6869.49 | 2.59% | 0.00 |
| 2025-10-27 | 24.99 | 25.05 | 0.17 | 0.68% | 24.69 | 25.38 | 31677 | 7935.67 | 3.02% | 0.00 |
| 2025-10-24 | 25.05 | 24.88 | -0.12 | -0.48% | 24.85 | 25.48 | 36938 | 9278.92 | 3.52% | 10.00 |
| 2025-10-23 | 25.58 | 25.00 | -1.01 | -3.88% | 24.50 | 25.90 | 54394 | 13532.01 | 5.18% | 0.00 |
| 2025-10-22 | 26.62 | 26.01 | -0.66 | -2.47% | 25.82 | 26.66 | 41971 | 10941.42 | 4.00% | 0.00 |
| 2025-10-21 | 26.31 | 26.67 | 0.48 | 1.83% | 25.85 | 26.72 | 54244 | 14331.41 | 5.16% | 84.00 |
| 2025-10-20 | 25.52 | 26.19 | 0.77 | 3.03% | 25.42 | 26.51 | 48449 | 12651.12 | 4.61% | 0.00 |
| 2025-10-17 | 25.63 | 25.42 | -0.46 | -1.78% | 25.26 | 26.07 | 37460 | 9585.08 | 3.57% | 0.00 |
| 2025-10-16 | 26.09 | 25.88 | 0.20 | 0.78% | 25.46 | 26.28 | 50193 | 13002.72 | 4.78% | 35.00 |
| 2025-10-15 | 25.73 | 25.68 | -0.08 | -0.31% | 25.57 | 26.19 | 36052 | 9299.32 | 3.43% | 0.00 |
| 2025-10-14 | 26.46 | 25.76 | -0.70 | -2.65% | 25.51 | 26.98 | 53385 | 13916.76 | 5.08% | 0.00 |
恒光股份(301118)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。
