| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 23.19 | 23.97 | 0.78 | 3.36% | 22.96 | 24.24 | 28699 | 6815.04 | 2.73% | 0.00 |
| 2026-03-26 | 23.58 | 23.19 | -0.45 | -1.90% | 22.98 | 23.96 | 24833 | 5809.81 | 2.36% | 0.00 |
| 2026-03-25 | 23.43 | 23.64 | 0.21 | 0.90% | 23.34 | 23.88 | 26819 | 6333.14 | 2.55% | 0.00 |
| 2026-03-24 | 23.27 | 23.43 | 0.98 | 4.37% | 22.21 | 23.47 | 32709 | 7473.05 | 3.11% | 0.00 |
| 2026-03-23 | 23.62 | 22.45 | -1.51 | -6.30% | 22.35 | 23.86 | 38121 | 8824.13 | 3.63% | 0.00 |
| 2026-03-20 | 24.91 | 23.96 | -0.84 | -3.39% | 23.92 | 25.09 | 41830 | 10222.99 | 3.98% | 0.00 |
| 2026-03-19 | 26.20 | 24.80 | -1.45 | -5.52% | 24.61 | 26.45 | 52177 | 13235.65 | 4.97% | 0.00 |
| 2026-03-18 | 26.70 | 26.25 | -0.44 | -1.65% | 25.73 | 26.93 | 36622 | 9572.38 | 3.49% | 0.00 |
| 2026-03-17 | 27.70 | 26.69 | -0.93 | -3.37% | 26.50 | 28.37 | 45447 | 12478.85 | 4.33% | 0.00 |
| 2026-03-16 | 27.98 | 27.62 | -0.58 | -2.06% | 27.31 | 28.94 | 57846 | 16222.94 | 5.51% | 0.00 |
| 2026-03-13 | 27.94 | 28.20 | 0.20 | 0.71% | 27.87 | 29.37 | 69402 | 19862.33 | 6.61% | 0.00 |
| 2026-03-12 | 28.31 | 28.00 | -0.47 | -1.65% | 27.80 | 28.47 | 49435 | 13890.12 | 4.71% | 0.00 |
| 2026-03-11 | 27.92 | 28.47 | 0.63 | 2.26% | 27.79 | 28.52 | 60218 | 17005.51 | 5.73% | 0.00 |
| 2026-03-10 | 27.71 | 27.84 | -0.10 | -0.36% | 27.40 | 28.03 | 36859 | 10215.84 | 3.51% | 0.00 |
| 2026-03-09 | 28.90 | 27.94 | -0.55 | -1.93% | 27.70 | 29.00 | 50805 | 14312.66 | 4.84% | 0.00 |
| 2026-03-06 | 27.15 | 28.49 | 1.21 | 4.44% | 27.00 | 28.55 | 50388 | 14129.14 | 4.80% | 0.00 |
| 2026-03-05 | 28.12 | 27.28 | -0.32 | -1.16% | 26.80 | 28.30 | 41525 | 11326.83 | 3.95% | 0.00 |
| 2026-03-04 | 27.34 | 27.60 | -0.24 | -0.86% | 27.08 | 28.11 | 40650 | 11214.64 | 3.87% | 0.00 |
| 2026-03-03 | 28.57 | 27.84 | -1.00 | -3.47% | 27.70 | 29.20 | 70903 | 20139.92 | 6.75% | 0.00 |
| 2026-03-02 | 29.38 | 28.84 | 0.14 | 0.49% | 27.93 | 29.88 | 74310 | 21287.00 | 7.07% | 0.00 |
| 2026-02-27 | 27.91 | 28.70 | 0.68 | 2.43% | 27.69 | 28.95 | 63056 | 17939.67 | 6.00% | 0.00 |
| 2026-02-26 | 28.69 | 28.02 | -0.85 | -2.94% | 27.93 | 29.14 | 88558 | 25166.20 | 8.43% | 0.00 |
| 2026-02-25 | 28.47 | 28.87 | 1.35 | 4.91% | 28.47 | 31.42 | 125351 | 36404.04 | 11.93% | 0.00 |
| 2026-02-24 | 26.01 | 27.52 | 1.65 | 6.38% | 26.01 | 27.72 | 45710 | 12450.01 | 4.35% | 0.00 |
| 2026-02-13 | 26.29 | 25.87 | -0.33 | -1.26% | 25.80 | 26.41 | 18606 | 4863.32 | 1.77% | 0.00 |
| 2026-02-12 | 26.94 | 26.20 | -0.64 | -2.38% | 26.15 | 26.94 | 26186 | 6928.01 | 2.49% | 0.00 |
| 2026-02-11 | 26.72 | 26.84 | 0.11 | 0.41% | 26.70 | 27.50 | 23675 | 6405.50 | 2.25% | 0.00 |
| 2026-02-10 | 26.85 | 26.73 | -0.12 | -0.45% | 26.50 | 27.31 | 20268 | 5453.74 | 1.93% | 0.00 |
| 2026-02-09 | 26.47 | 26.85 | 0.71 | 2.72% | 26.38 | 27.00 | 23647 | 6322.38 | 2.25% | 0.00 |
| 2026-02-06 | 25.80 | 26.14 | 0.07 | 0.27% | 25.50 | 26.59 | 23722 | 6230.41 | 2.26% | 0.00 |
| 2026-02-05 | 26.93 | 26.07 | -0.85 | -3.16% | 25.85 | 27.03 | 33168 | 8698.85 | 3.16% | 0.00 |
| 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 |
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。
