| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.19 | 31.53 | 0.34 | 1.09% | 30.97 | 31.82 | 10095 | 3184.91 | 2.19% | 0.00 |
| 2026-03-24 | 30.49 | 31.19 | 1.52 | 5.12% | 29.96 | 31.25 | 19518 | 5969.54 | 4.24% | 0.00 |
| 2026-03-23 | 31.20 | 29.67 | -2.03 | -6.40% | 29.41 | 31.66 | 19702 | 5984.04 | 4.28% | 0.00 |
| 2026-03-20 | 32.78 | 31.70 | -1.01 | -3.09% | 31.69 | 33.17 | 12519 | 4042.19 | 2.72% | 0.00 |
| 2026-03-19 | 33.49 | 32.71 | -1.18 | -3.48% | 32.57 | 33.66 | 11547 | 3816.54 | 2.51% | 0.00 |
| 2026-03-18 | 33.19 | 33.89 | 1.03 | 3.13% | 32.70 | 33.89 | 12202 | 4067.64 | 2.65% | 0.00 |
| 2026-03-17 | 34.10 | 32.86 | -1.01 | -2.98% | 32.86 | 34.60 | 13270 | 4441.40 | 2.88% | 0.00 |
| 2026-03-16 | 33.97 | 33.87 | -0.10 | -0.29% | 33.33 | 34.20 | 12165 | 4099.99 | 2.64% | 0.00 |
| 2026-03-13 | 34.14 | 33.97 | -0.07 | -0.21% | 33.80 | 34.54 | 13418 | 4582.90 | 2.91% | 0.00 |
| 2026-03-12 | 34.78 | 34.04 | -0.82 | -2.35% | 34.00 | 35.03 | 21071 | 7235.19 | 4.57% | 0.00 |
| 2026-03-11 | 35.70 | 34.86 | -0.55 | -1.55% | 34.81 | 36.08 | 23245 | 8208.52 | 5.05% | 0.00 |
| 2026-03-10 | 35.60 | 35.41 | 0.71 | 2.05% | 35.12 | 35.84 | 17401 | 6167.32 | 3.78% | 0.00 |
| 2026-03-09 | 34.47 | 34.70 | -0.49 | -1.39% | 33.28 | 34.90 | 27856 | 9492.18 | 6.05% | 0.00 |
| 2026-03-06 | 34.62 | 35.19 | 0.45 | 1.30% | 34.42 | 35.59 | 19786 | 6955.26 | 4.30% | 0.00 |
| 2026-03-05 | 35.80 | 34.74 | -0.21 | -0.60% | 34.50 | 36.26 | 26429 | 9333.10 | 5.74% | 0.00 |
| 2026-03-04 | 34.50 | 34.95 | -0.26 | -0.74% | 34.10 | 35.63 | 24142 | 8440.74 | 5.24% | 0.00 |
| 2026-03-03 | 36.40 | 35.21 | -1.26 | -3.45% | 35.10 | 37.30 | 39626 | 14334.19 | 8.60% | 0.00 |
| 2026-03-02 | 36.80 | 36.47 | -1.72 | -4.50% | 35.98 | 37.40 | 46037 | 16856.16 | 10.00% | 0.00 |
| 2026-02-27 | 40.50 | 38.19 | -3.46 | -8.31% | 37.55 | 41.26 | 69369 | 26753.33 | 15.06% | 2.00 |
| 2026-02-26 | 40.48 | 41.65 | -0.05 | -0.12% | 39.96 | 43.31 | 61642 | 25735.01 | 13.38% | 4.00 |
| 2026-02-25 | 39.61 | 41.70 | 0.90 | 2.21% | 38.09 | 42.60 | 72423 | 29273.17 | 15.72% | 0.00 |
| 2026-02-24 | 37.01 | 40.80 | 3.17 | 8.42% | 36.83 | 41.43 | 71665 | 28163.24 | 15.56% | 2.00 |
| 2026-02-13 | 35.31 | 37.63 | 2.18 | 6.15% | 35.01 | 38.49 | 70885 | 26284.09 | 15.39% | 31.00 |
| 2026-02-12 | 34.90 | 35.45 | 0.65 | 1.87% | 34.39 | 36.95 | 50744 | 18177.35 | 11.02% | 0.00 |
| 2026-02-11 | 34.06 | 34.80 | 0.74 | 2.17% | 33.72 | 35.60 | 38648 | 13479.13 | 8.39% | 0.00 |
| 2026-02-10 | 33.77 | 34.06 | 0.24 | 0.71% | 33.62 | 34.77 | 24093 | 8238.30 | 5.23% | 0.00 |
| 2026-02-09 | 33.68 | 33.82 | 0.64 | 1.93% | 33.43 | 34.10 | 22182 | 7484.74 | 4.82% | 0.00 |
| 2026-02-06 | 33.01 | 33.18 | -0.19 | -0.57% | 32.61 | 33.69 | 19699 | 6561.91 | 4.28% | 0.00 |
| 2026-02-05 | 33.86 | 33.37 | -0.97 | -2.82% | 33.17 | 34.01 | 33817 | 11329.46 | 7.34% | 0.00 |
| 2026-02-04 | 32.78 | 34.34 | 1.54 | 4.70% | 32.55 | 34.90 | 51173 | 17427.29 | 11.11% | 0.00 |
| 2026-02-03 | 32.47 | 32.80 | 0.52 | 1.61% | 32.25 | 33.13 | 24658 | 8065.77 | 5.35% | 0.00 |
| 2026-02-02 | 33.10 | 32.28 | -1.22 | -3.64% | 32.21 | 33.49 | 29488 | 9658.02 | 6.40% | 0.00 |
| 2026-01-30 | 31.59 | 33.50 | 1.91 | 6.05% | 31.16 | 33.65 | 52327 | 17175.15 | 11.36% | 0.00 |
| 2026-01-29 | 31.60 | 31.59 | -0.01 | -0.03% | 31.25 | 32.38 | 20989 | 6689.46 | 4.56% | 0.00 |
| 2026-01-28 | 32.54 | 31.60 | -0.66 | -2.05% | 31.39 | 32.65 | 20545 | 6540.54 | 4.46% | 0.00 |
| 2026-01-27 | 32.20 | 32.26 | 0.10 | 0.31% | 31.02 | 33.08 | 27705 | 8866.86 | 6.02% | 0.00 |
| 2026-01-26 | 32.58 | 32.16 | -0.44 | -1.35% | 31.96 | 33.20 | 28520 | 9277.37 | 6.19% | 0.00 |
| 2026-01-23 | 32.80 | 32.60 | -0.30 | -0.91% | 32.18 | 32.80 | 27148 | 8812.16 | 5.89% | 0.00 |
| 2026-01-22 | 32.42 | 32.90 | 0.66 | 2.05% | 32.10 | 33.66 | 37348 | 12267.02 | 8.11% | 0.00 |
| 2026-01-21 | 31.88 | 32.24 | 0.30 | 0.94% | 31.51 | 32.50 | 22740 | 7308.87 | 4.94% | 0.00 |
| 2026-01-20 | 32.59 | 31.94 | -0.75 | -2.29% | 31.54 | 32.59 | 29524 | 9455.54 | 6.41% | 0.00 |
| 2026-01-19 | 31.79 | 32.69 | 0.47 | 1.46% | 31.78 | 33.10 | 41189 | 13389.00 | 8.94% | 0.00 |
| 2026-01-16 | 31.46 | 32.22 | 0.99 | 3.17% | 31.10 | 32.23 | 33629 | 10660.03 | 7.30% | 0.00 |
| 2026-01-15 | 31.40 | 31.23 | -0.29 | -0.92% | 31.00 | 31.51 | 19177 | 5991.78 | 4.16% | 0.00 |
| 2026-01-14 | 31.75 | 31.52 | -0.56 | -1.75% | 30.88 | 32.21 | 42940 | 13606.80 | 9.32% | 0.00 |
| 2026-01-13 | 31.50 | 32.08 | 0.41 | 1.29% | 31.01 | 32.80 | 48484 | 15555.37 | 10.53% | 0.00 |
| 2026-01-12 | 31.34 | 31.67 | 0.41 | 1.31% | 31.11 | 31.78 | 36309 | 11439.20 | 7.88% | 0.00 |
| 2026-01-09 | 30.80 | 31.26 | 0.38 | 1.23% | 30.48 | 31.26 | 34241 | 10591.71 | 7.43% | 0.00 |
| 2026-01-08 | 30.50 | 30.88 | 0.37 | 1.21% | 30.28 | 30.99 | 26931 | 8268.66 | 5.85% | 13.00 |
| 2026-01-07 | 31.06 | 30.51 | -0.51 | -1.64% | 30.33 | 31.17 | 30946 | 9500.41 | 6.72% | 0.00 |
| 2026-01-06 | 30.90 | 31.02 | -0.05 | -0.16% | 30.64 | 31.24 | 29949 | 9262.16 | 6.50% | 0.00 |
| 2026-01-05 | 30.38 | 31.07 | 0.70 | 2.30% | 30.25 | 31.28 | 43873 | 13510.17 | 9.53% | 0.00 |
| 2025-12-31 | 31.00 | 30.37 | -1.56 | -4.89% | 30.25 | 31.37 | 52530 | 16058.76 | 11.40% | 2.00 |
| 2025-12-30 | 31.77 | 31.93 | 0.14 | 0.44% | 31.22 | 32.25 | 58615 | 18599.83 | 12.73% | 6.00 |
| 2025-12-29 | 32.50 | 31.79 | -1.37 | -4.13% | 31.68 | 32.97 | 65860 | 21139.92 | 14.30% | 0.00 |
| 2025-12-26 | 33.64 | 33.16 | -2.00 | -5.69% | 32.57 | 34.00 | 110572 | 36407.88 | 24.01% | 10.00 |
| 2025-12-25 | 28.85 | 35.16 | 5.86 | 20.00% | 28.62 | 35.16 | 104779 | 34619.63 | 22.75% | 0.00 |
| 2025-12-24 | 28.14 | 29.30 | 1.30 | 4.64% | 27.72 | 29.48 | 19364 | 5567.80 | 4.20% | 0.00 |
| 2025-12-23 | 27.56 | 28.00 | 0.26 | 0.94% | 27.56 | 28.08 | 8974 | 2506.27 | 1.95% | 0.00 |
| 2025-12-22 | 27.85 | 27.74 | 0.08 | 0.29% | 27.46 | 28.05 | 10620 | 2958.92 | 2.31% | 0.00 |
| 2025-12-19 | 27.34 | 27.66 | 0.33 | 1.21% | 27.24 | 27.79 | 9358 | 2573.07 | 2.03% | 0.00 |
| 2025-12-18 | 26.80 | 27.33 | 0.57 | 2.13% | 26.60 | 27.57 | 7626 | 2077.69 | 1.66% | 0.00 |
| 2025-12-17 | 26.68 | 26.76 | 0.03 | 0.11% | 26.26 | 26.96 | 8118 | 2158.32 | 1.76% | 0.00 |
| 2025-12-16 | 27.09 | 26.73 | -0.48 | -1.76% | 26.61 | 27.43 | 7203 | 1932.89 | 1.56% | 0.00 |
| 2025-12-15 | 26.87 | 27.21 | -0.05 | -0.18% | 26.87 | 27.49 | 7153 | 1945.68 | 1.55% | 0.00 |
| 2025-12-12 | 27.50 | 27.26 | -0.32 | -1.16% | 27.18 | 28.03 | 7376 | 2034.54 | 1.60% | 0.00 |
| 2025-12-11 | 28.42 | 27.58 | -0.78 | -2.75% | 27.48 | 28.45 | 9601 | 2671.32 | 2.08% | 0.00 |
| 2025-12-10 | 29.07 | 28.36 | -0.63 | -2.17% | 28.34 | 29.17 | 6710 | 1925.51 | 1.46% | 0.00 |
| 2025-12-09 | 29.41 | 28.99 | -0.41 | -1.39% | 28.99 | 29.50 | 5691 | 1666.37 | 1.24% | 0.00 |
| 2025-12-08 | 29.43 | 29.40 | 0.00 | 0.00% | 29.15 | 29.59 | 9173 | 2694.41 | 1.99% | 0.00 |
| 2025-12-05 | 28.44 | 29.40 | 0.90 | 3.16% | 28.34 | 29.45 | 11784 | 3417.57 | 2.56% | 0.00 |
| 2025-12-04 | 29.17 | 28.50 | -0.49 | -1.69% | 28.45 | 29.17 | 8100 | 2325.38 | 1.76% | 0.00 |
| 2025-12-03 | 30.28 | 28.99 | -0.73 | -2.46% | 28.80 | 30.28 | 17937 | 5227.74 | 3.89% | 0.00 |
| 2025-12-02 | 29.56 | 29.72 | 0.05 | 0.17% | 29.25 | 29.74 | 6361 | 1877.54 | 1.38% | 0.00 |
| 2025-12-01 | 29.51 | 29.67 | 0.08 | 0.27% | 29.51 | 30.15 | 8465 | 2526.10 | 1.84% | 0.00 |
| 2025-11-28 | 29.41 | 29.59 | 0.12 | 0.41% | 28.95 | 29.59 | 7851 | 2295.63 | 1.70% | 0.00 |
| 2025-11-27 | 28.60 | 29.47 | 0.86 | 3.01% | 28.60 | 29.58 | 9076 | 2655.03 | 1.97% | 0.00 |
| 2025-11-26 | 29.64 | 28.61 | -0.80 | -2.72% | 28.58 | 29.66 | 9749 | 2836.99 | 2.12% | 0.00 |
| 2025-11-25 | 29.49 | 29.41 | 0.62 | 2.15% | 29.05 | 29.82 | 12133 | 3583.65 | 2.63% | 0.00 |
| 2025-11-24 | 28.70 | 28.79 | 0.54 | 1.91% | 28.49 | 29.17 | 14321 | 4132.41 | 3.11% | 0.00 |
恒达新材(301469)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。
