| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 27.31 | 27.40 | 0.19 | 0.70% | 27.12 | 27.65 | 7383 | 2026.15 | 1.60% | 0.00 |
| 2025-10-09 | 27.32 | 27.21 | -0.03 | -0.11% | 27.02 | 27.41 | 6473 | 1762.79 | 1.41% | 0.00 |
| 2025-09-30 | 27.73 | 27.24 | -0.31 | -1.13% | 27.24 | 27.73 | 6939 | 1899.00 | 1.51% | 0.00 |
| 2025-09-29 | 27.18 | 27.55 | 0.50 | 1.85% | 26.70 | 27.72 | 11573 | 3163.05 | 2.51% | 0.00 |
| 2025-09-26 | 27.06 | 27.05 | 0.02 | 0.07% | 26.81 | 27.42 | 6334 | 1719.98 | 1.38% | 0.00 |
| 2025-09-25 | 27.45 | 27.03 | -0.33 | -1.21% | 27.01 | 27.71 | 7007 | 1914.26 | 1.52% | 0.00 |
| 2025-09-24 | 27.02 | 27.36 | 0.21 | 0.77% | 26.67 | 27.65 | 8605 | 2354.89 | 1.87% | 0.00 |
| 2025-09-23 | 27.72 | 27.15 | -0.57 | -2.06% | 26.30 | 27.75 | 17765 | 4766.42 | 3.86% | 0.00 |
| 2025-09-22 | 27.95 | 27.72 | -0.28 | -1.00% | 27.58 | 28.24 | 6513 | 1809.34 | 1.41% | 0.00 |
| 2025-09-19 | 28.21 | 28.00 | -0.20 | -0.71% | 27.63 | 28.32 | 9917 | 2775.21 | 2.15% | 0.00 |
| 2025-09-18 | 29.05 | 28.20 | -0.85 | -2.93% | 27.82 | 29.09 | 13010 | 3713.61 | 2.82% | 0.00 |
| 2025-09-17 | 28.97 | 29.05 | 0.08 | 0.28% | 28.80 | 29.28 | 8343 | 2425.36 | 1.81% | 0.00 |
| 2025-09-16 | 28.80 | 28.97 | 0.37 | 1.29% | 28.43 | 29.09 | 9551 | 2756.11 | 2.07% | 0.00 |
| 2025-09-15 | 28.70 | 28.60 | -0.15 | -0.52% | 28.32 | 28.85 | 9340 | 2664.52 | 2.03% | 0.00 |
| 2025-09-12 | 28.92 | 28.75 | -0.23 | -0.79% | 28.73 | 29.19 | 9631 | 2787.20 | 2.09% | 0.00 |
| 2025-09-11 | 28.85 | 28.98 | 0.20 | 0.69% | 28.51 | 29.09 | 9960 | 2871.84 | 2.16% | 0.00 |
| 2025-09-10 | 28.68 | 28.78 | 0.20 | 0.70% | 28.51 | 28.96 | 7933 | 2281.99 | 1.72% | 28.00 |
| 2025-09-09 | 28.96 | 28.58 | -0.25 | -0.87% | 28.41 | 29.03 | 9440 | 2706.82 | 2.05% | 0.00 |
| 2025-09-08 | 28.35 | 28.83 | 0.36 | 1.26% | 28.35 | 28.98 | 9682 | 2783.77 | 2.10% | 0.00 |
| 2025-09-05 | 27.91 | 28.47 | 0.58 | 2.08% | 27.61 | 28.50 | 11107 | 3133.62 | 2.41% | 14.00 |
| 2025-09-04 | 27.46 | 27.89 | 0.41 | 1.49% | 27.46 | 28.33 | 13489 | 3768.98 | 2.93% | 0.00 |
| 2025-09-03 | 27.96 | 27.48 | -0.48 | -1.72% | 27.31 | 28.33 | 13356 | 3717.70 | 2.90% | 0.00 |
| 2025-09-02 | 29.08 | 27.96 | -1.09 | -3.75% | 27.60 | 29.10 | 19700 | 5525.48 | 4.28% | 0.00 |
| 2025-09-01 | 28.75 | 29.05 | 0.26 | 0.90% | 28.68 | 29.36 | 12227 | 3560.50 | 2.65% | 0.00 |
| 2025-08-29 | 28.98 | 28.79 | -0.19 | -0.66% | 28.78 | 29.20 | 10566 | 3062.84 | 2.29% | 0.00 |
| 2025-08-28 | 28.80 | 28.98 | 0.10 | 0.35% | 27.84 | 29.63 | 21130 | 6051.04 | 4.59% | 0.00 |
| 2025-08-27 | 30.15 | 28.88 | -0.94 | -3.15% | 28.72 | 30.50 | 21686 | 6455.05 | 4.71% | 0.00 |
| 2025-08-26 | 29.80 | 29.82 | 0.02 | 0.07% | 29.71 | 30.19 | 10682 | 3206.09 | 2.32% | 0.00 |
| 2025-08-25 | 29.87 | 29.80 | -0.06 | -0.20% | 29.62 | 29.97 | 12657 | 3774.74 | 2.75% | 0.00 |
| 2025-08-22 | 30.47 | 29.86 | -0.70 | -2.29% | 29.60 | 30.69 | 18543 | 5560.85 | 4.03% | 5.00 |
| 2025-08-21 | 30.55 | 30.56 | -0.01 | -0.03% | 30.15 | 30.88 | 16635 | 5067.42 | 3.61% | 0.00 |
| 2025-08-20 | 31.04 | 30.57 | -0.53 | -1.70% | 30.35 | 31.88 | 22752 | 7024.35 | 4.94% | 0.00 |
| 2025-08-19 | 31.49 | 31.10 | -0.59 | -1.86% | 30.71 | 31.55 | 28554 | 8875.44 | 6.20% | 0.00 |
| 2025-08-18 | 30.09 | 31.69 | 1.78 | 5.95% | 29.81 | 32.55 | 50605 | 15842.34 | 10.99% | 0.00 |
| 2025-08-15 | 30.60 | 29.91 | -0.49 | -1.61% | 29.80 | 30.79 | 32599 | 9808.27 | 7.08% | 0.00 |
| 2025-08-14 | 28.81 | 30.40 | 1.45 | 5.01% | 28.41 | 30.99 | 48548 | 14538.51 | 10.54% | 0.00 |
| 2025-08-13 | 29.16 | 28.95 | -0.21 | -0.72% | 28.88 | 29.44 | 9280 | 2697.64 | 2.01% | 0.00 |
| 2025-08-12 | 29.40 | 29.16 | -0.16 | -0.55% | 28.95 | 29.40 | 10632 | 3098.22 | 2.31% | 0.00 |
| 2025-08-11 | 29.03 | 29.32 | 0.26 | 0.89% | 28.75 | 29.50 | 13956 | 4073.62 | 3.03% | 0.00 |
| 2025-08-08 | 28.88 | 29.06 | 0.18 | 0.62% | 28.39 | 29.11 | 15036 | 4324.10 | 3.26% | 7.00 |
| 2025-08-07 | 29.30 | 28.88 | -0.42 | -1.43% | 28.80 | 30.49 | 23089 | 6776.42 | 5.01% | 0.00 |
| 2025-08-06 | 28.55 | 29.30 | 0.89 | 3.13% | 28.38 | 30.27 | 36666 | 10748.81 | 7.96% | 0.00 |
| 2025-08-05 | 28.28 | 28.41 | 0.44 | 1.57% | 28.15 | 28.77 | 17814 | 5067.45 | 3.87% | 0.00 |
| 2025-08-04 | 27.78 | 27.97 | 0.29 | 1.05% | 27.35 | 27.99 | 9829 | 2733.67 | 2.13% | 0.00 |
| 2025-08-01 | 27.46 | 27.68 | 0.38 | 1.39% | 27.19 | 27.72 | 10290 | 2839.68 | 2.23% | 0.00 |
| 2025-07-31 | 27.60 | 27.30 | -0.46 | -1.66% | 27.20 | 27.80 | 8663 | 2379.26 | 1.88% | 0.00 |
| 2025-07-30 | 27.90 | 27.76 | -0.12 | -0.43% | 27.37 | 28.15 | 13487 | 3746.54 | 2.93% | 0.00 |
| 2025-07-29 | 28.03 | 27.88 | -0.04 | -0.14% | 27.48 | 28.10 | 12078 | 3350.46 | 2.62% | 0.00 |
| 2025-07-28 | 28.13 | 27.92 | -0.08 | -0.29% | 27.73 | 28.16 | 11210 | 3132.98 | 2.43% | 0.00 |
| 2025-07-25 | 27.68 | 28.00 | 0.44 | 1.60% | 27.51 | 28.30 | 12449 | 3467.18 | 2.70% | 0.00 |
| 2025-07-24 | 27.58 | 27.56 | 0.10 | 0.36% | 27.41 | 27.86 | 10232 | 2826.84 | 2.22% | 0.00 |
| 2025-07-23 | 27.90 | 27.46 | -0.46 | -1.65% | 27.41 | 27.99 | 11773 | 3259.21 | 2.56% | 0.00 |
| 2025-07-22 | 28.12 | 27.92 | -0.20 | -0.71% | 27.67 | 28.20 | 12134 | 3382.83 | 2.63% | 0.00 |
| 2025-07-21 | 27.93 | 28.12 | 0.20 | 0.72% | 27.71 | 28.27 | 13626 | 3822.63 | 2.96% | 10.00 |
| 2025-07-18 | 27.73 | 27.92 | 0.20 | 0.72% | 27.61 | 28.56 | 18448 | 5168.56 | 4.01% | 0.00 |
| 2025-07-17 | 27.75 | 27.72 | 0.02 | 0.07% | 27.55 | 27.84 | 9809 | 2715.79 | 2.13% | 0.00 |
| 2025-07-16 | 27.88 | 27.70 | -0.14 | -0.50% | 27.54 | 28.11 | 11139 | 3093.00 | 2.42% | 0.00 |
| 2025-07-15 | 28.81 | 27.84 | -1.18 | -4.07% | 27.75 | 28.98 | 22084 | 6222.17 | 4.79% | 0.00 |
| 2025-07-14 | 28.05 | 29.02 | 1.21 | 4.35% | 27.96 | 29.51 | 38069 | 10898.00 | 8.27% | 0.00 |
| 2025-07-11 | 28.10 | 27.81 | -0.29 | -1.03% | 27.41 | 28.37 | 21484 | 5975.00 | 4.66% | 0.00 |
| 2025-07-10 | 28.78 | 28.10 | -0.98 | -3.37% | 27.72 | 28.91 | 33716 | 9455.34 | 7.32% | 0.00 |
| 2025-07-09 | 29.25 | 29.08 | -0.20 | -0.68% | 28.76 | 29.69 | 38288 | 11177.33 | 8.31% | 0.00 |
| 2025-07-08 | 30.28 | 29.28 | -0.67 | -2.24% | 28.50 | 30.62 | 55368 | 16108.47 | 12.02% | 4.00 |
| 2025-07-07 | 30.62 | 29.95 | 1.60 | 5.64% | 28.14 | 30.90 | 74407 | 21962.39 | 16.15% | 0.00 |
| 2025-07-04 | 26.68 | 28.35 | 1.83 | 6.90% | 26.40 | 29.99 | 70268 | 20129.08 | 15.26% | 0.00 |
| 2025-07-03 | 26.33 | 26.52 | 0.19 | 0.72% | 26.27 | 26.59 | 6731 | 1780.81 | 1.46% | 0.00 |
| 2025-07-02 | 26.46 | 26.33 | -0.02 | -0.08% | 26.02 | 26.46 | 8199 | 2150.09 | 1.78% | 0.00 |
| 2025-07-01 | 26.82 | 26.35 | -0.17 | -0.64% | 26.22 | 26.82 | 9184 | 2427.22 | 1.99% | 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。
