| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 29.92 | 28.25 | -1.72 | -5.74% | 27.95 | 30.28 | 15511 | 4474.64 | 3.37% | 10.00 |
| 2025-11-20 | 30.15 | 29.97 | -0.14 | -0.46% | 29.85 | 30.49 | 8230 | 2480.44 | 1.79% | 0.00 |
| 2025-11-19 | 30.64 | 30.11 | -0.44 | -1.44% | 30.03 | 30.79 | 7731 | 2342.77 | 1.68% | 0.00 |
| 2025-11-18 | 30.70 | 30.55 | -0.15 | -0.49% | 30.31 | 30.81 | 8561 | 2608.54 | 1.86% | 0.00 |
| 2025-11-17 | 30.77 | 30.70 | -0.22 | -0.71% | 30.43 | 30.92 | 10043 | 3080.77 | 2.18% | 0.00 |
| 2025-11-14 | 30.65 | 30.92 | 0.13 | 0.42% | 30.62 | 31.18 | 11022 | 3408.63 | 2.39% | 0.00 |
| 2025-11-13 | 30.68 | 30.79 | 0.19 | 0.62% | 30.41 | 30.98 | 7462 | 2296.63 | 1.62% | 0.00 |
| 2025-11-12 | 30.49 | 30.60 | 0.08 | 0.26% | 30.39 | 30.99 | 8797 | 2699.88 | 1.91% | 0.00 |
| 2025-11-11 | 30.32 | 30.52 | 0.16 | 0.53% | 30.20 | 30.65 | 8492 | 2584.30 | 1.84% | 0.00 |
| 2025-11-10 | 30.38 | 30.36 | -0.02 | -0.07% | 30.03 | 30.67 | 8139 | 2476.46 | 1.77% | 0.00 |
| 2025-11-07 | 30.44 | 30.38 | -0.22 | -0.72% | 30.25 | 30.58 | 7697 | 2340.43 | 1.67% | 0.00 |
| 2025-11-06 | 30.78 | 30.60 | -0.05 | -0.16% | 30.25 | 31.14 | 14827 | 4524.49 | 3.22% | 0.00 |
| 2025-11-05 | 30.47 | 30.65 | 0.64 | 2.13% | 29.73 | 31.25 | 20294 | 6200.32 | 4.41% | 0.00 |
| 2025-11-04 | 29.61 | 30.01 | 0.27 | 0.91% | 29.54 | 30.20 | 12241 | 3664.25 | 2.66% | 0.00 |
| 2025-11-03 | 29.55 | 29.74 | 0.19 | 0.64% | 29.53 | 29.99 | 12406 | 3696.43 | 2.69% | 0.00 |
| 2025-10-31 | 28.72 | 29.55 | 0.82 | 2.85% | 28.72 | 29.66 | 13066 | 3832.19 | 2.84% | 0.00 |
| 2025-10-30 | 29.14 | 28.73 | -0.46 | -1.58% | 28.69 | 29.14 | 8959 | 2587.17 | 1.95% | 0.00 |
| 2025-10-29 | 29.70 | 29.19 | -0.27 | -0.92% | 28.95 | 29.70 | 11418 | 3344.78 | 2.48% | 0.00 |
| 2025-10-28 | 29.12 | 29.46 | 0.20 | 0.68% | 29.01 | 29.89 | 13978 | 4132.93 | 3.03% | 0.00 |
| 2025-10-27 | 29.05 | 29.26 | 0.61 | 2.13% | 28.69 | 29.38 | 14332 | 4167.85 | 3.11% | 0.00 |
| 2025-10-24 | 28.65 | 28.65 | 0.00 | 0.00% | 28.41 | 28.77 | 6101 | 1745.49 | 1.32% | 0.00 |
| 2025-10-23 | 28.26 | 28.65 | 0.39 | 1.38% | 27.92 | 28.67 | 8444 | 2388.56 | 1.83% | 0.00 |
| 2025-10-22 | 28.14 | 28.26 | 0.03 | 0.11% | 28.00 | 28.41 | 6736 | 1902.21 | 1.46% | 0.00 |
| 2025-10-21 | 27.72 | 28.23 | 0.49 | 1.77% | 27.53 | 28.29 | 6703 | 1877.10 | 1.46% | 0.00 |
| 2025-10-20 | 27.38 | 27.74 | 0.61 | 2.25% | 27.13 | 27.74 | 7529 | 2079.13 | 1.63% | 0.00 |
| 2025-10-17 | 27.60 | 27.13 | -0.50 | -1.81% | 27.12 | 27.75 | 6836 | 1872.19 | 1.48% | 0.00 |
| 2025-10-16 | 27.82 | 27.63 | -0.19 | -0.68% | 27.42 | 27.94 | 4875 | 1346.97 | 1.06% | 0.00 |
| 2025-10-15 | 27.31 | 27.82 | 0.50 | 1.83% | 27.31 | 27.90 | 7710 | 2137.24 | 1.67% | 0.00 |
| 2025-10-14 | 27.47 | 27.32 | -0.13 | -0.47% | 27.21 | 27.79 | 6405 | 1757.73 | 1.39% | 0.00 |
| 2025-10-13 | 26.80 | 27.45 | 0.05 | 0.18% | 26.19 | 27.53 | 11087 | 3002.07 | 2.41% | 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。
