| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 142.00 | 141.49 | -1.32 | -0.92% | 140.67 | 144.50 | 7383 | 10521.60 | 2.47% | 1.00 |
| 2026-02-04 | 144.04 | 142.81 | -2.24 | -1.54% | 140.20 | 145.39 | 13066 | 18619.65 | 4.37% | 0.00 |
| 2026-02-03 | 143.42 | 145.05 | 2.83 | 1.99% | 141.00 | 146.68 | 11574 | 16704.80 | 3.87% | 0.00 |
| 2026-02-02 | 145.99 | 142.22 | -4.64 | -3.16% | 140.10 | 150.44 | 18864 | 27335.46 | 6.31% | 0.00 |
| 2026-01-30 | 151.76 | 146.86 | -0.70 | -0.47% | 144.50 | 152.00 | 10470 | 15427.79 | 3.50% | 0.00 |
| 2026-01-29 | 155.00 | 147.56 | -6.89 | -4.46% | 145.39 | 158.50 | 14540 | 21936.70 | 4.87% | 0.00 |
| 2026-01-28 | 164.00 | 154.45 | -7.95 | -4.90% | 152.00 | 164.00 | 18785 | 29336.75 | 6.29% | 0.00 |
| 2026-01-27 | 161.57 | 162.40 | -0.80 | -0.49% | 156.00 | 163.57 | 16691 | 26620.98 | 5.59% | 0.00 |
| 2026-01-26 | 165.24 | 163.20 | -2.80 | -1.69% | 160.00 | 169.85 | 16537 | 27179.11 | 5.53% | 0.00 |
| 2026-01-23 | 166.26 | 166.00 | -1.05 | -0.63% | 162.50 | 174.74 | 20413 | 34279.21 | 6.83% | 0.00 |
| 2026-01-22 | 167.90 | 167.05 | -2.55 | -1.50% | 164.00 | 179.99 | 22763 | 39036.33 | 7.62% | 0.00 |
| 2026-01-21 | 166.40 | 169.60 | 4.85 | 2.94% | 161.71 | 173.73 | 21751 | 36831.43 | 7.28% | 0.00 |
| 2026-01-20 | 168.30 | 164.75 | -8.25 | -4.77% | 161.52 | 173.99 | 26926 | 44960.33 | 9.01% | 0.00 |
| 2026-01-19 | 154.21 | 173.00 | 18.80 | 12.19% | 151.32 | 176.86 | 37476 | 62414.02 | 12.54% | 1.00 |
| 2026-01-16 | 145.00 | 154.20 | 9.85 | 6.82% | 144.00 | 159.78 | 30595 | 46587.74 | 10.24% | 0.00 |
| 2026-01-15 | 147.00 | 144.35 | -4.85 | -3.25% | 142.00 | 152.00 | 14766 | 21391.26 | 4.94% | 0.00 |
| 2026-01-14 | 151.21 | 149.20 | -3.99 | -2.60% | 145.27 | 154.89 | 19182 | 28843.77 | 6.42% | 0.00 |
| 2026-01-13 | 150.61 | 153.19 | 1.06 | 0.70% | 148.23 | 163.00 | 25231 | 39364.79 | 8.44% | 0.00 |
| 2026-01-12 | 146.50 | 152.13 | 1.13 | 0.75% | 144.18 | 155.00 | 26093 | 39141.93 | 8.73% | 0.00 |
| 2026-01-09 | 148.62 | 151.00 | 3.21 | 2.17% | 146.44 | 153.99 | 26255 | 39565.44 | 8.79% | 0.00 |
| 2026-01-08 | 151.78 | 147.79 | -4.56 | -2.99% | 146.40 | 152.34 | 21824 | 32278.94 | 7.30% | 0.00 |
| 2026-01-07 | 152.86 | 152.35 | -2.04 | -1.32% | 149.43 | 155.19 | 22547 | 34293.28 | 7.55% | 0.00 |
| 2026-01-06 | 154.02 | 154.39 | -1.97 | -1.26% | 146.22 | 155.88 | 32191 | 48723.97 | 10.77% | 0.00 |
| 2026-01-05 | 163.48 | 156.36 | -9.14 | -5.52% | 153.61 | 163.94 | 38042 | 60015.76 | 12.73% | 0.00 |
| 2025-12-31 | 149.07 | 165.50 | 9.79 | 6.29% | 145.35 | 173.20 | 44299 | 71145.76 | 14.82% | 6.00 |
| 2025-12-30 | 145.37 | 155.71 | 16.62 | 11.95% | 137.10 | 162.31 | 46142 | 68225.05 | 15.44% | 0.00 |
| 2025-12-29 | 113.03 | 139.09 | 23.18 | 20.00% | 112.13 | 139.09 | 35544 | 45813.71 | 11.89% | 0.00 |
| 2025-12-26 | 109.61 | 115.91 | 6.14 | 5.59% | 109.02 | 118.56 | 24927 | 28473.63 | 8.34% | 0.00 |
| 2025-12-25 | 99.16 | 109.77 | 10.62 | 10.71% | 99.15 | 114.94 | 29090 | 30883.02 | 9.74% | 0.00 |
| 2025-12-24 | 99.46 | 99.15 | -0.32 | -0.32% | 97.55 | 100.98 | 7032 | 6998.76 | 2.35% | 0.00 |
| 2025-12-23 | 98.69 | 99.47 | 0.78 | 0.79% | 97.46 | 100.10 | 6401 | 6343.24 | 2.14% | 0.00 |
| 2025-12-22 | 96.91 | 98.69 | 1.89 | 1.95% | 96.20 | 100.60 | 10852 | 10669.84 | 3.63% | 0.00 |
| 2025-12-19 | 100.75 | 96.80 | -1.66 | -1.69% | 96.00 | 100.75 | 10955 | 10729.46 | 3.67% | 0.00 |
| 2025-12-18 | 100.01 | 98.46 | -2.42 | -2.40% | 98.20 | 103.43 | 12234 | 12319.69 | 4.09% | 0.00 |
| 2025-12-17 | 97.65 | 100.88 | 3.23 | 3.31% | 97.65 | 101.66 | 14395 | 14361.35 | 4.82% | 0.00 |
| 2025-12-16 | 97.00 | 97.65 | 0.82 | 0.85% | 96.00 | 99.56 | 14617 | 14305.87 | 4.89% | 0.00 |
| 2025-12-15 | 101.36 | 96.83 | -4.40 | -4.35% | 81.00 | 102.24 | 16247 | 15881.94 | 5.44% | 0.00 |
| 2025-12-12 | 101.71 | 101.23 | -1.51 | -1.47% | 100.50 | 103.24 | 14162 | 14373.90 | 4.74% | 0.00 |
| 2025-12-11 | 109.80 | 102.74 | -7.26 | -6.60% | 102.52 | 110.01 | 20412 | 21493.91 | 6.83% | 0.00 |
| 2025-12-10 | 104.86 | 110.00 | 5.63 | 5.39% | 104.00 | 111.00 | 29942 | 32507.19 | 10.02% | 0.00 |
| 2025-12-09 | 102.80 | 104.37 | 1.56 | 1.52% | 102.52 | 107.88 | 17568 | 18439.13 | 5.88% | 0.00 |
| 2025-12-08 | 103.17 | 102.81 | -3.45 | -3.25% | 98.07 | 104.00 | 31153 | 31618.38 | 10.43% | 0.00 |
| 2025-12-05 | 97.31 | 106.26 | 7.72 | 7.83% | 97.00 | 109.08 | 39330 | 41036.66 | 13.16% | 0.00 |
| 2025-12-04 | 102.49 | 98.54 | -1.01 | -1.01% | 98.00 | 105.90 | 30195 | 30553.63 | 10.10% | 0.00 |
| 2025-12-03 | 99.65 | 99.55 | 0.58 | 0.59% | 97.85 | 101.49 | 17790 | 17649.62 | 5.95% | 0.00 |
| 2025-12-02 | 99.59 | 98.97 | -1.82 | -1.81% | 96.80 | 100.36 | 19523 | 19193.04 | 6.53% | 0.00 |
| 2025-12-01 | 100.16 | 100.79 | 0.79 | 0.79% | 98.23 | 104.00 | 28282 | 28491.04 | 9.46% | 0.00 |
| 2025-11-28 | 95.42 | 100.00 | 3.49 | 3.62% | 93.31 | 102.02 | 39492 | 38973.74 | 13.22% | 0.00 |
| 2025-11-27 | 95.39 | 96.51 | 1.71 | 1.80% | 93.50 | 98.40 | 26474 | 25426.78 | 8.86% | 0.00 |
| 2025-11-26 | 90.00 | 94.80 | 4.17 | 4.60% | 87.10 | 101.99 | 44919 | 42881.14 | 15.03% | 0.00 |
| 2025-11-25 | 93.97 | 90.63 | -1.05 | -1.15% | 89.66 | 93.98 | 22863 | 20907.90 | 7.65% | 0.00 |
| 2025-11-24 | 86.00 | 91.68 | 5.68 | 6.60% | 83.44 | 92.50 | 36248 | 32212.66 | 12.13% | 0.00 |
| 2025-11-21 | 81.63 | 86.00 | 4.13 | 5.04% | 78.77 | 89.99 | 45886 | 39114.83 | 15.36% | 0.00 |
| 2025-11-20 | 83.58 | 81.87 | -0.94 | -1.14% | 81.50 | 88.00 | 15535 | 13056.83 | 5.20% | 0.00 |
| 2025-11-19 | 82.29 | 82.81 | 0.50 | 0.61% | 81.00 | 83.90 | 10109 | 8321.20 | 3.38% | 0.00 |
| 2025-11-18 | 84.99 | 82.31 | -2.77 | -3.26% | 82.05 | 84.99 | 10023 | 8352.85 | 3.35% | 0.00 |
| 2025-11-17 | 84.95 | 85.08 | 0.16 | 0.19% | 83.00 | 86.90 | 11825 | 10032.67 | 3.96% | 0.00 |
| 2025-11-14 | 86.99 | 84.92 | -2.24 | -2.57% | 84.81 | 87.16 | 7625 | 6528.69 | 2.55% | 0.00 |
| 2025-11-13 | 86.35 | 87.16 | 1.81 | 2.12% | 84.58 | 88.00 | 10773 | 9269.83 | 3.61% | 0.00 |
| 2025-11-12 | 90.09 | 85.35 | -4.75 | -5.27% | 83.50 | 90.65 | 19610 | 16865.21 | 6.56% | 0.00 |
| 2025-11-11 | 88.45 | 90.10 | 1.65 | 1.87% | 87.34 | 91.50 | 17082 | 15341.36 | 5.72% | 0.00 |
| 2025-11-10 | 93.31 | 88.45 | -5.05 | -5.40% | 88.00 | 97.31 | 22262 | 20314.42 | 7.45% | 0.00 |
| 2025-11-07 | 96.22 | 93.50 | -3.74 | -3.85% | 92.00 | 96.22 | 19249 | 18077.34 | 6.44% | 0.00 |
| 2025-11-06 | 96.43 | 97.24 | 2.27 | 2.39% | 93.92 | 98.70 | 15787 | 15215.47 | 5.28% | 0.00 |
| 2025-11-05 | 96.23 | 94.97 | -2.13 | -2.19% | 94.59 | 100.55 | 19192 | 18698.58 | 6.42% | 0.00 |
| 2025-11-04 | 100.29 | 97.10 | -5.41 | -5.28% | 96.00 | 101.99 | 25461 | 25052.86 | 8.52% | 0.00 |
| 2025-11-03 | 97.54 | 102.51 | 3.42 | 3.45% | 97.42 | 103.88 | 27222 | 27676.55 | 9.11% | 0.00 |
| 2025-10-31 | 94.93 | 99.09 | 3.76 | 3.94% | 94.00 | 100.80 | 30266 | 29780.00 | 10.13% | 0.00 |
| 2025-10-30 | 94.89 | 95.33 | 0.24 | 0.25% | 94.22 | 98.28 | 27947 | 26976.92 | 9.35% | 0.00 |
| 2025-10-29 | 92.01 | 95.09 | 1.61 | 1.72% | 91.49 | 96.41 | 23974 | 22511.09 | 8.02% | 0.00 |
| 2025-10-28 | 95.80 | 93.48 | -2.62 | -2.73% | 92.86 | 96.98 | 13415 | 12650.74 | 4.49% | 0.00 |
| 2025-10-27 | 93.12 | 96.10 | 3.70 | 4.00% | 93.12 | 100.88 | 30573 | 29787.53 | 10.23% | 0.00 |
| 2025-10-24 | 89.83 | 92.40 | 2.82 | 3.15% | 89.26 | 94.00 | 21732 | 20002.59 | 7.27% | 0.00 |
| 2025-10-23 | 90.88 | 89.58 | -1.76 | -1.93% | 88.00 | 92.25 | 13848 | 12345.87 | 4.63% | 0.00 |
| 2025-10-22 | 92.50 | 91.34 | -0.79 | -0.86% | 89.73 | 92.51 | 17600 | 16083.32 | 5.89% | 0.00 |
| 2025-10-21 | 86.16 | 92.13 | 7.49 | 8.85% | 84.24 | 93.45 | 27293 | 24540.37 | 9.13% | 0.00 |
| 2025-10-20 | 80.21 | 84.64 | 5.32 | 6.71% | 80.14 | 86.25 | 20512 | 17185.54 | 6.86% | 0.00 |
| 2025-10-17 | 81.76 | 79.32 | -1.64 | -2.03% | 79.28 | 81.76 | 8717 | 7000.50 | 2.92% | 0.00 |
| 2025-10-16 | 81.50 | 80.96 | -0.73 | -0.89% | 80.51 | 83.03 | 10519 | 8593.17 | 3.52% | 0.00 |
| 2025-10-15 | 82.20 | 81.69 | 0.14 | 0.17% | 79.99 | 83.18 | 16182 | 13192.66 | 5.42% | 1.00 |
恒勃股份(301225)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。
