| 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 | 77.72 | 76.68 | -1.83 | -2.33% | 76.68 | 78.82 | 11666 | 9067.78 | 3.11% | 1.00 |
| 2025-12-17 | 77.21 | 78.51 | 0.58 | 0.74% | 76.80 | 78.70 | 12360 | 9607.62 | 3.30% | 1.00 |
| 2025-12-16 | 79.00 | 77.93 | -0.54 | -0.69% | 76.90 | 79.00 | 12574 | 9762.60 | 3.35% | 0.00 |
| 2025-12-15 | 79.86 | 78.47 | -1.64 | -2.05% | 78.21 | 80.00 | 16263 | 12833.31 | 4.34% | 13.00 |
| 2025-12-12 | 80.40 | 80.11 | -0.29 | -0.36% | 79.59 | 81.38 | 17471 | 14047.10 | 4.66% | 3.00 |
| 2025-12-11 | 84.69 | 80.40 | -4.29 | -5.07% | 80.23 | 85.47 | 30060 | 24627.90 | 8.02% | 0.00 |
| 2025-12-10 | 84.50 | 84.69 | -0.30 | -0.35% | 83.41 | 85.85 | 24671 | 20838.03 | 6.58% | 0.00 |
| 2025-12-09 | 85.81 | 84.99 | -1.68 | -1.94% | 84.69 | 88.38 | 35214 | 30423.76 | 9.39% | 0.00 |
| 2025-12-08 | 82.44 | 86.67 | 3.39 | 4.07% | 82.39 | 88.18 | 38668 | 33012.03 | 10.32% | 1.00 |
| 2025-12-05 | 82.04 | 83.28 | -2.32 | -2.71% | 82.04 | 84.80 | 43984 | 36504.86 | 11.73% | 0.00 |
| 2025-12-04 | 87.47 | 85.60 | 0.40 | 0.47% | 84.44 | 91.50 | 62680 | 55792.38 | 16.72% | 0.00 |
| 2025-12-03 | 83.01 | 85.20 | 1.65 | 1.97% | 82.77 | 85.23 | 28433 | 23954.63 | 7.59% | 10.00 |
| 2025-12-02 | 86.12 | 83.55 | -3.66 | -4.20% | 83.05 | 87.00 | 31901 | 26799.35 | 8.51% | 0.00 |
| 2025-12-01 | 88.00 | 87.21 | -1.93 | -2.17% | 85.60 | 88.88 | 36742 | 31980.99 | 9.80% | 2.00 |
| 2025-11-28 | 85.50 | 89.14 | 2.48 | 2.86% | 84.54 | 91.50 | 54482 | 48230.11 | 14.53% | 0.00 |
| 2025-11-27 | 82.55 | 86.66 | 2.38 | 2.82% | 82.11 | 87.90 | 50449 | 42941.04 | 13.46% | 2.00 |
| 2025-11-26 | 80.87 | 84.28 | 2.60 | 3.18% | 80.08 | 87.98 | 59464 | 50054.05 | 15.86% | 1.00 |
| 2025-11-25 | 81.00 | 81.68 | 0.66 | 0.81% | 79.28 | 82.30 | 36875 | 29930.17 | 9.84% | 0.00 |
| 2025-11-24 | 80.00 | 81.02 | 0.96 | 1.20% | 78.40 | 81.88 | 36604 | 29407.55 | 9.77% | 0.00 |
| 2025-11-21 | 74.82 | 80.06 | 3.56 | 4.65% | 74.65 | 82.68 | 48961 | 38829.39 | 13.06% | 0.00 |
| 2025-11-20 | 79.27 | 76.50 | -4.50 | -5.56% | 76.50 | 81.60 | 33104 | 25984.67 | 8.83% | 1.00 |
| 2025-11-19 | 80.96 | 81.00 | 1.03 | 1.29% | 78.97 | 83.09 | 49388 | 40144.13 | 13.18% | 4.00 |
| 2025-11-18 | 83.01 | 79.97 | -6.53 | -7.55% | 78.70 | 83.80 | 71966 | 57936.18 | 19.20% | 0.00 |
| 2025-11-17 | 72.10 | 86.50 | 14.42 | 20.01% | 70.92 | 86.50 | 70935 | 58179.90 | 18.92% | 0.00 |
| 2025-11-14 | 72.47 | 72.08 | -0.81 | -1.11% | 72.01 | 73.28 | 8821 | 6394.71 | 2.35% | 0.00 |
| 2025-11-13 | 74.31 | 72.89 | -1.87 | -2.50% | 72.30 | 74.78 | 15178 | 11114.36 | 4.05% | 0.00 |
| 2025-11-12 | 76.49 | 74.76 | -1.96 | -2.55% | 74.34 | 76.70 | 11698 | 8803.97 | 3.12% | 0.00 |
| 2025-11-11 | 77.02 | 76.72 | -1.66 | -2.12% | 76.60 | 77.89 | 13566 | 10458.81 | 3.62% | 0.00 |
| 2025-11-10 | 75.88 | 78.73 | 2.85 | 3.76% | 75.00 | 79.28 | 18332 | 14107.91 | 4.89% | 0.00 |
| 2025-11-07 | 77.99 | 75.88 | -2.39 | -3.05% | 75.80 | 78.00 | 14479 | 11067.19 | 3.86% | 0.00 |
| 2025-11-06 | 76.48 | 78.27 | 1.86 | 2.43% | 75.91 | 78.35 | 15292 | 11802.55 | 4.08% | 0.00 |
| 2025-11-05 | 75.50 | 76.41 | 0.37 | 0.49% | 75.01 | 77.40 | 8472 | 6492.11 | 2.26% | 0.00 |
| 2025-11-04 | 78.90 | 76.04 | -3.19 | -4.03% | 76.00 | 78.99 | 15900 | 12233.72 | 4.24% | 0.00 |
| 2025-11-03 | 80.30 | 79.23 | -1.27 | -1.58% | 78.80 | 80.45 | 11884 | 9463.52 | 3.17% | 0.00 |
| 2025-10-31 | 78.76 | 80.50 | 1.22 | 1.54% | 78.53 | 81.50 | 16597 | 13298.92 | 4.43% | 0.00 |
| 2025-10-30 | 78.85 | 79.28 | 0.43 | 0.55% | 77.51 | 80.61 | 13575 | 10710.16 | 3.62% | 0.00 |
| 2025-10-29 | 80.46 | 78.85 | -1.85 | -2.29% | 78.21 | 80.46 | 16919 | 13368.98 | 4.51% | 0.00 |
| 2025-10-28 | 79.83 | 80.70 | -0.28 | -0.35% | 78.60 | 81.55 | 14230 | 11399.75 | 3.80% | 0.00 |
| 2025-10-27 | 80.50 | 80.98 | 0.78 | 0.97% | 80.46 | 82.46 | 13588 | 11050.82 | 3.63% | 0.00 |
| 2025-10-24 | 78.50 | 80.20 | 1.51 | 1.92% | 78.50 | 80.50 | 11783 | 9408.56 | 3.14% | 0.00 |
| 2025-10-23 | 78.84 | 78.69 | -0.94 | -1.18% | 77.50 | 79.02 | 9718 | 7591.84 | 2.59% | 0.00 |
| 2025-10-22 | 79.10 | 79.63 | 0.54 | 0.68% | 78.38 | 80.94 | 14625 | 11673.12 | 3.90% | 0.00 |
| 2025-10-21 | 78.45 | 79.09 | 0.66 | 0.84% | 77.50 | 79.36 | 12228 | 9622.63 | 3.26% | 0.00 |
| 2025-10-20 | 78.21 | 78.43 | 1.42 | 1.84% | 77.52 | 79.97 | 13467 | 10578.53 | 3.59% | 0.00 |
| 2025-10-17 | 79.10 | 77.01 | -1.99 | -2.52% | 77.01 | 80.30 | 18714 | 14671.20 | 4.99% | 0.00 |
| 2025-10-16 | 81.82 | 79.00 | -3.13 | -3.81% | 78.00 | 81.84 | 22051 | 17536.60 | 5.88% | 1.00 |
| 2025-10-15 | 80.82 | 82.13 | 1.31 | 1.62% | 78.75 | 82.99 | 24491 | 19851.50 | 6.53% | 0.00 |
| 2025-10-14 | 88.00 | 80.82 | -5.61 | -6.49% | 79.85 | 88.50 | 36353 | 30490.42 | 9.70% | 0.00 |
| 2025-10-13 | 86.12 | 86.43 | -4.72 | -5.18% | 85.05 | 88.80 | 34662 | 30062.51 | 9.25% | 0.00 |
| 2025-10-10 | 94.50 | 91.15 | -3.35 | -3.54% | 90.68 | 95.60 | 28680 | 26597.62 | 7.65% | 0.00 |
| 2025-10-09 | 95.38 | 94.50 | -0.92 | -0.96% | 92.44 | 95.83 | 27116 | 25562.11 | 7.23% | 4.00 |
| 2025-09-30 | 98.14 | 95.42 | -2.62 | -2.67% | 95.18 | 99.44 | 37375 | 36031.44 | 9.97% | 0.00 |
| 2025-09-29 | 94.40 | 98.04 | 2.54 | 2.66% | 93.30 | 100.40 | 47850 | 46367.07 | 12.77% | 6.00 |
| 2025-09-26 | 97.73 | 95.50 | -2.23 | -2.28% | 95.50 | 98.97 | 46094 | 44686.05 | 12.30% | 0.00 |
| 2025-09-25 | 94.19 | 97.73 | 3.74 | 3.98% | 92.66 | 101.50 | 81490 | 79744.31 | 21.74% | 3.00 |
| 2025-09-24 | 90.00 | 93.99 | 6.44 | 7.36% | 87.87 | 95.00 | 57911 | 53348.71 | 15.45% | 5.00 |
| 2025-09-23 | 91.00 | 87.55 | -3.52 | -3.87% | 85.39 | 91.48 | 37241 | 32618.03 | 9.94% | 0.00 |
| 2025-09-22 | 89.95 | 91.07 | 1.07 | 1.19% | 89.10 | 92.55 | 26408 | 23964.57 | 7.05% | 0.00 |
| 2025-09-19 | 92.70 | 90.00 | -4.19 | -4.45% | 89.00 | 92.72 | 47229 | 42621.14 | 12.60% | 0.00 |
| 2025-09-18 | 96.87 | 94.19 | -3.17 | -3.26% | 92.03 | 98.50 | 81116 | 77736.88 | 21.64% | 4.00 |
| 2025-09-17 | 95.60 | 97.36 | 4.26 | 4.58% | 92.98 | 101.59 | 89710 | 86211.21 | 23.93% | 1.00 |
| 2025-09-16 | 89.56 | 93.10 | 3.53 | 3.94% | 89.08 | 93.93 | 71015 | 65344.61 | 18.95% | 0.00 |
| 2025-09-15 | 89.21 | 89.57 | -0.17 | -0.19% | 88.90 | 91.60 | 39954 | 36067.82 | 10.66% | 0.00 |
| 2025-09-12 | 90.09 | 89.74 | -0.31 | -0.34% | 87.80 | 91.25 | 43200 | 38663.87 | 11.53% | 0.00 |
| 2025-09-11 | 87.00 | 90.05 | 2.62 | 3.00% | 85.88 | 90.90 | 46888 | 41690.17 | 12.51% | 0.00 |
| 2025-09-10 | 89.30 | 87.43 | -2.34 | -2.61% | 86.05 | 90.86 | 38361 | 33773.42 | 10.23% | 0.00 |
| 2025-09-09 | 90.01 | 89.77 | -2.21 | -2.40% | 89.20 | 91.98 | 35643 | 32255.54 | 9.51% | 0.00 |
| 2025-09-08 | 87.71 | 91.98 | 3.58 | 4.05% | 87.63 | 92.54 | 54503 | 49662.01 | 14.54% | 1.00 |
| 2025-09-05 | 84.99 | 88.40 | 2.54 | 2.96% | 84.36 | 89.50 | 44373 | 38753.91 | 11.84% | 0.00 |
| 2025-09-04 | 91.08 | 85.86 | -6.14 | -6.67% | 84.28 | 92.58 | 62101 | 54936.64 | 16.57% | 3.00 |
| 2025-09-03 | 96.00 | 92.00 | -3.93 | -4.10% | 91.00 | 96.01 | 56086 | 51916.83 | 14.96% | 0.00 |
| 2025-09-02 | 87.24 | 95.93 | 8.74 | 10.02% | 83.30 | 104.44 | 113576 | 103708.00 | 30.30% | 3.00 |
| 2025-09-01 | 87.98 | 87.19 | 0.02 | 0.02% | 85.85 | 88.00 | 27075 | 23479.98 | 7.22% | 0.00 |
| 2025-08-29 | 86.18 | 87.17 | 1.33 | 1.55% | 84.52 | 88.80 | 34636 | 30098.96 | 9.24% | 2.00 |
| 2025-08-28 | 86.50 | 85.84 | 1.24 | 1.47% | 82.76 | 87.99 | 34126 | 29176.15 | 9.10% | 0.00 |
| 2025-08-27 | 87.47 | 84.60 | -2.87 | -3.28% | 84.50 | 88.66 | 37766 | 32934.56 | 10.08% | 2.00 |
| 2025-08-26 | 88.39 | 87.47 | -1.36 | -1.53% | 87.20 | 89.87 | 34743 | 30623.72 | 9.27% | 0.00 |
| 2025-08-25 | 87.44 | 88.83 | 1.39 | 1.59% | 87.00 | 91.00 | 46145 | 41026.70 | 12.31% | 0.00 |
| 2025-08-22 | 86.60 | 87.44 | 0.75 | 0.87% | 86.25 | 88.20 | 29965 | 26146.19 | 7.99% | 0.00 |
| 2025-08-21 | 90.34 | 86.69 | -3.22 | -3.58% | 86.28 | 90.52 | 36636 | 32368.61 | 9.77% | 2.00 |
恒工精密(301261)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。
