| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 86.87 | 81.55 | -5.29 | -6.09% | 80.00 | 88.00 | 22921 | 19036.95 | 7.67% | 1.00 |
| 2025-10-13 | 80.17 | 86.84 | -3.80 | -4.19% | 80.17 | 87.77 | 19904 | 16986.39 | 6.66% | 0.00 |
| 2025-10-10 | 94.99 | 90.64 | -4.85 | -5.08% | 89.51 | 95.99 | 21704 | 20065.42 | 7.26% | 0.00 |
| 2025-10-09 | 91.59 | 95.49 | 6.51 | 7.32% | 91.59 | 97.98 | 35070 | 33316.90 | 11.74% | 0.00 |
| 2025-09-30 | 90.82 | 88.98 | -1.36 | -1.51% | 87.37 | 91.28 | 17035 | 15109.13 | 5.70% | 0.00 |
| 2025-09-29 | 88.55 | 90.34 | 1.66 | 1.87% | 88.55 | 91.65 | 14800 | 13371.80 | 4.95% | 0.00 |
| 2025-09-26 | 91.54 | 88.68 | -3.61 | -3.91% | 88.37 | 92.40 | 19757 | 17823.19 | 6.61% | 0.00 |
| 2025-09-25 | 92.30 | 92.29 | -0.94 | -1.01% | 92.02 | 95.00 | 19306 | 17994.57 | 6.46% | 1.00 |
| 2025-09-24 | 94.63 | 93.23 | -1.45 | -1.53% | 91.58 | 95.23 | 27158 | 25477.46 | 9.09% | 0.00 |
| 2025-09-23 | 97.69 | 94.68 | 4.16 | 4.60% | 91.58 | 99.54 | 57478 | 54762.34 | 19.24% | 9.00 |
| 2025-09-22 | 91.04 | 90.52 | -0.90 | -0.98% | 89.89 | 92.58 | 24844 | 22597.68 | 8.31% | 0.00 |
| 2025-09-19 | 96.17 | 91.42 | -4.73 | -4.92% | 90.50 | 96.87 | 31643 | 29249.23 | 10.59% | 0.00 |
| 2025-09-18 | 106.00 | 96.15 | -8.58 | -8.19% | 95.00 | 109.31 | 56207 | 57282.87 | 18.81% | 0.00 |
| 2025-09-17 | 102.63 | 104.73 | 0.97 | 0.93% | 101.02 | 106.78 | 43074 | 44862.16 | 14.41% | 0.00 |
| 2025-09-16 | 94.79 | 103.76 | 9.55 | 10.14% | 93.50 | 108.08 | 57800 | 57732.73 | 19.34% | 0.00 |
| 2025-09-15 | 96.01 | 94.21 | -1.69 | -1.76% | 93.50 | 98.88 | 26928 | 25723.79 | 9.01% | 0.00 |
| 2025-09-12 | 99.30 | 95.90 | -3.38 | -3.40% | 95.67 | 102.16 | 30695 | 30066.94 | 10.27% | 0.00 |
| 2025-09-11 | 95.99 | 99.28 | 3.28 | 3.42% | 95.68 | 101.50 | 32871 | 32504.82 | 10.89% | 2.00 |
| 2025-09-10 | 97.27 | 96.00 | -2.25 | -2.29% | 93.88 | 98.21 | 33627 | 32318.92 | 11.14% | 3.00 |
| 2025-09-09 | 94.02 | 98.25 | 4.05 | 4.30% | 92.00 | 101.66 | 55391 | 53363.55 | 18.35% | 2.00 |
| 2025-09-08 | 86.00 | 94.20 | 8.76 | 10.25% | 85.95 | 98.23 | 86428 | 80196.76 | 28.64% | 0.00 |
| 2025-09-05 | 70.97 | 85.44 | 14.24 | 20.00% | 70.20 | 85.44 | 75943 | 61756.11 | 25.16% | 0.00 |
| 2025-09-04 | 74.33 | 71.20 | -3.13 | -4.21% | 69.55 | 75.33 | 19863 | 14381.48 | 6.58% | 0.00 |
| 2025-09-03 | 80.90 | 74.33 | -7.06 | -8.67% | 73.50 | 81.43 | 36993 | 28244.31 | 12.26% | 0.00 |
| 2025-09-02 | 77.89 | 81.39 | 3.50 | 4.49% | 74.30 | 86.00 | 57759 | 46352.41 | 19.14% | 0.00 |
| 2025-09-01 | 75.01 | 77.89 | 2.89 | 3.85% | 74.00 | 78.28 | 20702 | 15943.39 | 6.86% | 0.00 |
| 2025-08-29 | 73.60 | 75.00 | 0.74 | 1.00% | 73.60 | 75.45 | 13075 | 9749.75 | 4.33% | 0.05 |
| 2025-08-28 | 76.10 | 74.26 | -2.13 | -2.79% | 72.00 | 76.56 | 21363 | 15748.08 | 7.08% | 0.00 |
| 2025-08-27 | 78.78 | 76.39 | -2.56 | -3.24% | 75.98 | 79.39 | 18312 | 14279.99 | 6.07% | 0.00 |
| 2025-08-26 | 80.01 | 78.95 | -1.85 | -2.29% | 77.87 | 81.26 | 23211 | 18363.51 | 7.69% | 2.00 |
| 2025-08-25 | 83.39 | 80.80 | -2.30 | -2.77% | 80.00 | 85.48 | 33073 | 26893.00 | 10.96% | 0.00 |
| 2025-08-22 | 83.00 | 83.10 | 0.10 | 0.12% | 81.48 | 84.61 | 16870 | 14041.62 | 5.59% | 0.00 |
| 2025-08-21 | 87.10 | 83.00 | -4.14 | -4.75% | 82.61 | 88.92 | 23625 | 20054.23 | 7.83% | 0.00 |
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。
