| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 24.70 | 26.46 | 0.77 | 3.00% | 24.33 | 26.84 | 84651 | 22102.94 | 8.06% | 0.00 |
| 2025-10-10 | 25.32 | 25.69 | 0.32 | 1.26% | 25.12 | 26.53 | 65585 | 17030.33 | 6.24% | 0.00 |
| 2025-10-09 | 25.55 | 25.37 | 0.06 | 0.24% | 25.00 | 25.75 | 42023 | 10591.78 | 4.00% | 0.00 |
| 2025-09-30 | 24.66 | 25.31 | 0.65 | 2.64% | 24.52 | 25.53 | 48523 | 12208.66 | 4.62% | 0.00 |
| 2025-09-29 | 24.67 | 24.66 | 0.00 | 0.00% | 24.13 | 24.94 | 33701 | 8289.65 | 3.21% | 0.00 |
| 2025-09-26 | 24.42 | 24.66 | 0.00 | 0.00% | 24.08 | 25.24 | 39139 | 9685.43 | 3.73% | 46.00 |
| 2025-09-25 | 25.45 | 24.66 | -0.82 | -3.22% | 24.48 | 25.55 | 43920 | 10938.29 | 4.18% | 0.00 |
| 2025-09-24 | 23.96 | 25.48 | 1.62 | 6.79% | 23.48 | 25.79 | 68688 | 17156.60 | 6.54% | 0.00 |
| 2025-09-23 | 25.00 | 23.86 | -0.89 | -3.60% | 23.08 | 25.00 | 39380 | 9359.89 | 3.75% | 0.00 |
| 2025-09-22 | 24.64 | 24.75 | 0.32 | 1.31% | 24.23 | 25.30 | 41843 | 10324.08 | 3.98% | 0.00 |
| 2025-09-19 | 25.30 | 24.43 | -0.56 | -2.24% | 24.38 | 25.87 | 48674 | 12244.60 | 4.63% | 0.00 |
| 2025-09-18 | 25.28 | 24.99 | -0.28 | -1.11% | 24.70 | 25.89 | 55506 | 14029.07 | 5.28% | 0.00 |
| 2025-09-17 | 24.61 | 25.27 | 0.71 | 2.89% | 24.30 | 25.58 | 57440 | 14419.17 | 5.47% | 0.00 |
| 2025-09-16 | 23.91 | 24.56 | 0.65 | 2.72% | 23.61 | 24.68 | 43787 | 10595.33 | 4.17% | 1.00 |
| 2025-09-15 | 23.74 | 23.91 | 0.12 | 0.50% | 23.43 | 24.38 | 31497 | 7514.52 | 3.00% | 0.00 |
| 2025-09-12 | 23.64 | 23.79 | 0.16 | 0.68% | 23.35 | 24.12 | 25779 | 6112.65 | 2.45% | 0.00 |
| 2025-09-11 | 23.68 | 23.63 | -0.08 | -0.34% | 23.31 | 23.80 | 20346 | 4778.35 | 1.94% | 0.00 |
| 2025-09-10 | 23.73 | 23.71 | -0.08 | -0.34% | 23.47 | 23.93 | 21174 | 5010.50 | 2.02% | 5.00 |
| 2025-09-09 | 24.24 | 23.79 | -0.38 | -1.57% | 23.73 | 24.42 | 30236 | 7275.95 | 2.88% | 0.00 |
| 2025-09-08 | 23.30 | 24.17 | 0.92 | 3.96% | 23.07 | 24.21 | 35151 | 8365.04 | 3.35% | 0.00 |
| 2025-09-05 | 22.64 | 23.25 | 0.61 | 2.69% | 22.61 | 23.25 | 25685 | 5916.30 | 2.44% | 0.00 |
| 2025-09-04 | 22.50 | 22.64 | 0.19 | 0.85% | 22.28 | 23.10 | 26948 | 6136.72 | 2.57% | 0.00 |
| 2025-09-03 | 23.28 | 22.45 | -0.74 | -3.19% | 22.36 | 23.52 | 28708 | 6553.13 | 2.73% | 0.00 |
| 2025-09-02 | 24.06 | 23.19 | -0.91 | -3.78% | 22.91 | 24.06 | 43047 | 10017.45 | 4.10% | 0.00 |
| 2025-09-01 | 23.81 | 24.10 | -0.27 | -1.11% | 23.20 | 24.32 | 49242 | 11773.81 | 4.69% | 0.00 |
| 2025-08-29 | 24.11 | 24.37 | 0.16 | 0.66% | 24.06 | 24.68 | 35012 | 8544.30 | 3.33% | 0.00 |
| 2025-08-28 | 24.29 | 24.21 | -0.09 | -0.37% | 23.51 | 24.88 | 48736 | 11812.84 | 4.64% | 0.00 |
| 2025-08-27 | 25.21 | 24.30 | -1.06 | -4.18% | 24.29 | 25.36 | 42406 | 10549.95 | 4.04% | 0.00 |
| 2025-08-26 | 24.82 | 25.36 | 0.46 | 1.85% | 24.75 | 25.45 | 42976 | 10858.84 | 4.09% | 0.00 |
| 2025-08-25 | 25.10 | 24.90 | -0.03 | -0.12% | 24.70 | 25.15 | 44087 | 10973.75 | 4.20% | 0.00 |
| 2025-08-22 | 25.13 | 24.93 | -0.27 | -1.07% | 24.76 | 25.31 | 38660 | 9638.64 | 3.68% | 0.00 |
| 2025-08-21 | 25.47 | 25.20 | -0.39 | -1.52% | 25.14 | 25.96 | 55329 | 14049.46 | 5.27% | 0.00 |
| 2025-08-20 | 24.76 | 25.59 | 0.66 | 2.65% | 24.64 | 26.37 | 94744 | 24279.92 | 9.02% | 3.00 |
| 2025-08-19 | 24.32 | 24.93 | 0.54 | 2.21% | 24.07 | 25.16 | 53584 | 13172.79 | 5.10% | 1.00 |
| 2025-08-18 | 24.34 | 24.39 | 0.31 | 1.29% | 24.13 | 24.48 | 32107 | 7806.13 | 3.06% | 0.00 |
| 2025-08-15 | 23.74 | 24.08 | 0.54 | 2.29% | 23.58 | 24.14 | 29869 | 7167.14 | 2.84% | 0.00 |
| 2025-08-14 | 24.38 | 23.54 | -0.84 | -3.45% | 23.53 | 24.45 | 32913 | 7872.36 | 3.13% | 0.00 |
| 2025-08-13 | 24.50 | 24.38 | -0.05 | -0.20% | 24.10 | 24.64 | 32344 | 7855.91 | 3.08% | 0.00 |
| 2025-08-12 | 24.63 | 24.43 | -0.26 | -1.05% | 24.29 | 24.81 | 37240 | 9115.06 | 3.54% | 0.00 |
| 2025-08-11 | 24.39 | 24.69 | 0.46 | 1.90% | 24.15 | 24.72 | 37777 | 9261.56 | 3.60% | 0.00 |
| 2025-08-08 | 24.45 | 24.23 | -0.22 | -0.90% | 24.05 | 24.88 | 40531 | 9837.04 | 3.86% | 0.00 |
| 2025-08-07 | 23.93 | 24.45 | 0.53 | 2.22% | 23.85 | 24.65 | 54472 | 13223.67 | 5.19% | 12.00 |
| 2025-08-06 | 23.75 | 23.92 | 0.17 | 0.72% | 23.55 | 24.13 | 37634 | 9006.46 | 3.58% | 0.00 |
| 2025-08-05 | 23.50 | 23.75 | 0.30 | 1.28% | 23.47 | 23.75 | 22769 | 5374.92 | 2.17% | 0.00 |
| 2025-08-04 | 23.30 | 23.45 | 0.08 | 0.34% | 22.98 | 23.50 | 26468 | 6177.12 | 2.52% | 0.00 |
| 2025-08-01 | 23.63 | 23.37 | -0.24 | -1.02% | 23.30 | 23.80 | 33702 | 7915.04 | 3.21% | 0.00 |
| 2025-07-31 | 23.93 | 23.61 | -0.60 | -2.48% | 23.50 | 24.26 | 47110 | 11240.00 | 4.48% | 0.00 |
| 2025-07-30 | 23.77 | 24.21 | 0.42 | 1.77% | 23.60 | 24.36 | 62616 | 15052.79 | 5.96% | 0.00 |
| 2025-07-29 | 23.53 | 23.79 | 0.33 | 1.41% | 23.23 | 24.42 | 72957 | 17394.70 | 6.94% | 10.00 |
| 2025-07-28 | 23.44 | 23.46 | -0.08 | -0.34% | 23.40 | 23.64 | 27360 | 6433.44 | 2.60% | 0.00 |
| 2025-07-25 | 23.60 | 23.54 | -0.16 | -0.68% | 23.43 | 23.81 | 31118 | 7335.58 | 2.96% | 0.00 |
| 2025-07-24 | 23.42 | 23.70 | 0.29 | 1.24% | 23.23 | 23.71 | 47760 | 11203.66 | 4.55% | 6.00 |
| 2025-07-23 | 23.80 | 23.41 | -0.38 | -1.60% | 23.34 | 24.17 | 59305 | 14029.56 | 5.65% | 6.00 |
| 2025-07-22 | 23.35 | 23.79 | 0.49 | 2.10% | 23.20 | 23.99 | 77589 | 18294.74 | 7.39% | 12.00 |
| 2025-07-21 | 23.45 | 23.30 | 0.10 | 0.43% | 23.14 | 23.91 | 59485 | 13864.11 | 5.66% | 0.00 |
| 2025-07-18 | 22.66 | 23.20 | 0.49 | 2.16% | 22.66 | 23.45 | 66117 | 15294.33 | 6.29% | 0.00 |
| 2025-07-17 | 22.70 | 22.71 | 0.13 | 0.58% | 22.50 | 22.73 | 19912 | 4503.17 | 1.90% | 0.00 |
| 2025-07-16 | 22.50 | 22.58 | 0.16 | 0.71% | 22.39 | 22.66 | 21533 | 4858.79 | 2.05% | 0.00 |
| 2025-07-15 | 22.85 | 22.42 | -0.56 | -2.44% | 22.27 | 22.98 | 34962 | 7870.26 | 3.33% | 0.00 |
| 2025-07-14 | 22.80 | 22.98 | 0.11 | 0.48% | 22.70 | 23.08 | 23654 | 5428.56 | 2.25% | 0.00 |
| 2025-07-11 | 22.93 | 22.87 | 0.02 | 0.09% | 22.50 | 22.99 | 37276 | 8477.81 | 3.55% | 0.00 |
| 2025-07-10 | 22.80 | 22.85 | 0.02 | 0.09% | 22.71 | 22.98 | 26550 | 6066.32 | 2.53% | 0.00 |
| 2025-07-09 | 23.09 | 22.83 | -0.36 | -1.55% | 22.77 | 23.23 | 37293 | 8570.67 | 3.55% | 0.00 |
| 2025-07-08 | 22.99 | 23.19 | 0.22 | 0.96% | 22.92 | 23.20 | 35149 | 8116.80 | 3.34% | 0.00 |
| 2025-07-07 | 22.68 | 22.97 | 0.29 | 1.28% | 22.65 | 22.99 | 28382 | 6493.52 | 2.70% | 16.00 |
| 2025-07-04 | 22.94 | 22.68 | -0.30 | -1.31% | 22.60 | 23.06 | 40853 | 9287.50 | 3.89% | 0.00 |
| 2025-07-03 | 23.16 | 22.98 | -0.13 | -0.56% | 22.90 | 23.30 | 43129 | 9941.57 | 4.10% | 0.00 |
| 2025-07-02 | 23.21 | 23.11 | -0.14 | -0.60% | 22.92 | 23.25 | 42637 | 9837.72 | 4.06% | 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。
