| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 80.04 | 77.94 | -2.10 | -2.62% | 77.50 | 81.03 | 13680 | 10820.83 | 3.65% | 0.00 |
| 2026-03-25 | 76.50 | 80.04 | 3.66 | 4.79% | 76.50 | 80.61 | 20830 | 16486.86 | 5.56% | 0.00 |
| 2026-03-24 | 78.16 | 76.38 | 0.50 | 0.66% | 74.21 | 78.53 | 12518 | 9495.09 | 3.34% | 0.00 |
| 2026-03-23 | 78.00 | 75.88 | -2.51 | -3.20% | 74.48 | 79.88 | 17046 | 13164.03 | 4.55% | 0.00 |
| 2026-03-20 | 82.47 | 78.39 | -4.05 | -4.91% | 78.00 | 83.36 | 18114 | 14512.14 | 4.83% | 0.00 |
| 2026-03-19 | 81.01 | 82.44 | 0.46 | 0.56% | 80.35 | 82.67 | 15508 | 12623.48 | 4.14% | 0.00 |
| 2026-03-18 | 80.70 | 81.98 | 1.50 | 1.86% | 80.34 | 81.98 | 9253 | 7529.03 | 2.47% | 0.00 |
| 2026-03-17 | 82.09 | 80.48 | -1.53 | -1.87% | 80.05 | 82.75 | 11083 | 9028.42 | 2.96% | 0.00 |
| 2026-03-16 | 80.22 | 82.01 | 1.60 | 1.99% | 79.79 | 83.66 | 16138 | 13248.42 | 4.31% | 0.00 |
| 2026-03-13 | 82.01 | 80.41 | -2.09 | -2.53% | 80.20 | 82.61 | 14289 | 11630.48 | 3.81% | 0.00 |
| 2026-03-12 | 82.30 | 82.50 | -0.23 | -0.28% | 82.18 | 84.50 | 17326 | 14429.03 | 4.62% | 0.00 |
| 2026-03-11 | 83.40 | 82.73 | -0.74 | -0.89% | 82.31 | 84.88 | 14922 | 12449.40 | 3.98% | 0.00 |
| 2026-03-10 | 82.50 | 83.47 | 2.37 | 2.92% | 81.99 | 83.50 | 14399 | 11935.42 | 3.84% | 0.00 |
| 2026-03-09 | 80.99 | 81.10 | -1.46 | -1.77% | 79.10 | 81.70 | 16904 | 13569.51 | 4.51% | 0.00 |
| 2026-03-06 | 80.55 | 82.56 | 1.46 | 1.80% | 80.03 | 83.17 | 13283 | 10925.07 | 3.54% | 0.00 |
| 2026-03-05 | 82.50 | 81.10 | 0.53 | 0.66% | 80.30 | 82.79 | 12270 | 10009.46 | 3.27% | 0.00 |
| 2026-03-04 | 80.49 | 80.57 | -0.45 | -0.56% | 79.50 | 81.69 | 11911 | 9639.24 | 3.18% | 0.00 |
| 2026-03-03 | 84.86 | 81.02 | -3.57 | -4.22% | 81.02 | 85.58 | 18402 | 15257.98 | 4.91% | 0.00 |
| 2026-03-02 | 85.44 | 84.59 | -2.89 | -3.30% | 84.18 | 86.79 | 20163 | 17148.39 | 5.38% | 0.00 |
| 2026-02-27 | 87.33 | 87.48 | -0.35 | -0.40% | 86.14 | 87.76 | 18361 | 15963.84 | 4.90% | 0.00 |
| 2026-02-26 | 87.98 | 87.83 | -0.15 | -0.17% | 87.32 | 88.54 | 15292 | 13448.66 | 4.08% | 0.00 |
| 2026-02-25 | 86.99 | 87.98 | 0.70 | 0.80% | 86.68 | 88.47 | 15877 | 13917.66 | 4.24% | 0.00 |
| 2026-02-24 | 91.60 | 87.28 | -2.85 | -3.16% | 86.78 | 91.99 | 26490 | 23225.95 | 7.07% | 0.00 |
| 2026-02-13 | 90.90 | 90.13 | -0.84 | -0.92% | 89.52 | 91.66 | 19805 | 18004.82 | 5.28% | 14.00 |
| 2026-02-12 | 89.72 | 90.97 | 1.00 | 1.11% | 89.37 | 92.20 | 22900 | 20905.64 | 6.11% | 3.00 |
| 2026-02-11 | 90.90 | 89.97 | -1.92 | -2.09% | 89.71 | 91.08 | 21054 | 19000.29 | 5.62% | 0.00 |
| 2026-02-10 | 89.48 | 91.89 | 2.30 | 2.57% | 88.61 | 93.45 | 39902 | 36407.59 | 10.65% | 0.00 |
| 2026-02-09 | 90.00 | 89.59 | 0.17 | 0.19% | 88.66 | 90.96 | 26799 | 23999.61 | 7.15% | 0.00 |
| 2026-02-06 | 87.43 | 89.42 | 1.02 | 1.15% | 87.08 | 90.50 | 31074 | 27686.36 | 8.29% | 0.00 |
| 2026-02-05 | 89.36 | 88.40 | -1.59 | -1.77% | 87.68 | 89.36 | 14851 | 13144.09 | 3.96% | 2.00 |
| 2026-02-04 | 89.49 | 89.99 | 0.45 | 0.50% | 88.60 | 91.30 | 25131 | 22549.65 | 6.70% | 0.00 |
| 2026-02-03 | 87.50 | 89.54 | 2.58 | 2.97% | 86.60 | 89.76 | 26343 | 23339.45 | 7.03% | 1.00 |
| 2026-02-02 | 89.00 | 86.96 | -2.04 | -2.29% | 86.70 | 90.28 | 28379 | 25013.07 | 7.57% | 0.00 |
| 2026-01-30 | 89.65 | 89.00 | -1.32 | -1.46% | 87.01 | 90.88 | 23925 | 21283.47 | 6.38% | 0.00 |
| 2026-01-29 | 93.00 | 90.32 | -2.94 | -3.15% | 89.93 | 93.66 | 24438 | 22370.71 | 6.52% | 0.00 |
| 2026-01-28 | 95.79 | 93.26 | -2.44 | -2.55% | 92.76 | 95.86 | 30870 | 28855.52 | 8.24% | 0.00 |
| 2026-01-27 | 95.99 | 95.70 | -0.49 | -0.51% | 92.60 | 95.99 | 28597 | 27018.11 | 7.63% | 0.00 |
| 2026-01-26 | 103.81 | 96.19 | -6.59 | -6.41% | 94.83 | 103.88 | 47992 | 46767.98 | 12.80% | 0.00 |
| 2026-01-23 | 104.13 | 102.78 | -1.46 | -1.40% | 101.01 | 106.45 | 37993 | 38965.57 | 10.14% | 2.00 |
| 2026-01-22 | 107.58 | 104.24 | -3.33 | -3.10% | 102.78 | 108.37 | 31307 | 32763.62 | 8.35% | 2.00 |
| 2026-01-21 | 105.78 | 107.57 | 0.77 | 0.72% | 104.52 | 109.15 | 36018 | 38572.41 | 9.61% | 0.00 |
| 2026-01-20 | 108.92 | 106.80 | -2.67 | -2.44% | 104.43 | 113.87 | 41501 | 44434.84 | 11.07% | 0.00 |
| 2026-01-19 | 107.08 | 109.47 | 2.29 | 2.14% | 106.13 | 112.29 | 58811 | 64467.09 | 15.69% | 1.00 |
| 2026-01-16 | 94.29 | 107.18 | 13.66 | 14.61% | 94.29 | 112.22 | 98358 | 105276.91 | 26.24% | 0.00 |
| 2026-01-15 | 93.05 | 93.52 | -4.43 | -4.52% | 92.58 | 97.93 | 33993 | 31924.79 | 9.07% | 0.00 |
| 2026-01-14 | 98.45 | 97.95 | -0.47 | -0.48% | 96.55 | 100.91 | 36831 | 36376.45 | 9.83% | 0.00 |
| 2026-01-13 | 102.25 | 98.42 | -3.83 | -3.75% | 98.20 | 104.47 | 41145 | 41477.96 | 10.98% | 0.00 |
| 2026-01-12 | 105.91 | 102.25 | -4.31 | -4.04% | 101.60 | 106.90 | 43419 | 44796.01 | 11.58% | 0.00 |
| 2026-01-09 | 102.00 | 106.56 | 3.65 | 3.55% | 100.40 | 108.26 | 53160 | 55594.80 | 14.18% | 1.00 |
| 2026-01-08 | 100.55 | 102.91 | 1.16 | 1.14% | 100.55 | 109.50 | 54243 | 57031.55 | 14.47% | 0.00 |
| 2026-01-07 | 102.01 | 101.75 | -0.42 | -0.41% | 100.88 | 105.48 | 45994 | 47157.80 | 12.27% | 0.00 |
| 2026-01-06 | 104.18 | 102.17 | -3.58 | -3.39% | 101.96 | 106.90 | 54069 | 55921.04 | 14.42% | 0.00 |
| 2026-01-05 | 99.96 | 105.75 | 3.17 | 3.09% | 99.90 | 111.11 | 84658 | 89651.38 | 22.59% | 0.00 |
| 2025-12-31 | 98.10 | 102.58 | 4.49 | 4.58% | 95.55 | 105.93 | 105898 | 106739.11 | 28.25% | 0.00 |
| 2025-12-30 | 85.01 | 98.09 | 11.37 | 13.11% | 85.01 | 103.06 | 114367 | 108593.34 | 30.51% | 0.00 |
| 2025-12-29 | 81.69 | 86.72 | 5.38 | 6.61% | 80.98 | 87.69 | 52394 | 44545.38 | 13.98% | 3.00 |
| 2025-12-26 | 82.20 | 81.34 | -0.97 | -1.18% | 80.51 | 82.99 | 18137 | 14796.59 | 4.84% | 0.00 |
| 2025-12-25 | 79.83 | 82.31 | 2.85 | 3.59% | 79.83 | 82.88 | 29130 | 23794.87 | 7.77% | 0.00 |
| 2025-12-24 | 78.85 | 79.46 | 0.57 | 0.72% | 78.77 | 80.05 | 11878 | 9429.25 | 3.17% | 0.00 |
| 2025-12-23 | 80.35 | 78.89 | -1.90 | -2.35% | 78.77 | 80.99 | 16042 | 12741.04 | 4.28% | 0.00 |
| 2025-12-22 | 80.79 | 80.79 | -0.01 | -0.01% | 80.21 | 81.77 | 19743 | 15962.69 | 5.27% | 2.00 |
| 2025-12-19 | 77.01 | 80.80 | 4.12 | 5.37% | 77.00 | 81.82 | 31176 | 24922.86 | 8.32% | 0.00 |
| 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 |
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。
