| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 42.99 | 43.09 | -0.06 | -0.14% | 42.80 | 43.14 | 8117 | 3489.30 | 2.20% | 0.00 |
| 2025-12-11 | 42.98 | 43.15 | -0.04 | -0.09% | 42.73 | 43.50 | 10094 | 4342.87 | 2.73% | 0.00 |
| 2025-12-10 | 43.00 | 43.19 | 0.30 | 0.70% | 42.64 | 43.42 | 11215 | 4829.70 | 3.03% | 5.00 |
| 2025-12-09 | 43.40 | 42.89 | -0.59 | -1.36% | 42.88 | 43.43 | 14517 | 6252.07 | 3.93% | 0.00 |
| 2025-12-08 | 43.37 | 43.48 | 0.21 | 0.49% | 43.05 | 43.48 | 14707 | 6373.72 | 3.98% | 0.00 |
| 2025-12-05 | 44.00 | 43.27 | -1.05 | -2.37% | 42.93 | 44.02 | 23779 | 10284.29 | 6.43% | 0.00 |
| 2025-12-04 | 46.35 | 44.32 | -3.33 | -6.99% | 44.01 | 47.10 | 42193 | 18956.12 | 11.41% | 0.00 |
| 2025-12-03 | 45.70 | 47.65 | 2.20 | 4.84% | 44.39 | 48.60 | 59371 | 27727.61 | 16.06% | 3.00 |
| 2025-12-02 | 45.00 | 45.45 | 0.34 | 0.75% | 44.39 | 46.66 | 37412 | 17159.56 | 10.12% | 0.00 |
| 2025-12-01 | 43.31 | 45.11 | 2.22 | 5.18% | 43.09 | 45.80 | 32526 | 14514.07 | 8.80% | 0.00 |
| 2025-11-28 | 42.82 | 42.89 | 0.11 | 0.26% | 42.41 | 42.95 | 4911 | 2099.70 | 1.33% | 0.00 |
| 2025-11-27 | 42.34 | 42.78 | 0.46 | 1.09% | 42.33 | 43.19 | 8264 | 3541.30 | 2.23% | 0.00 |
| 2025-11-26 | 42.53 | 42.32 | -0.18 | -0.42% | 42.27 | 43.09 | 7489 | 3195.88 | 2.03% | 0.00 |
| 2025-11-25 | 42.32 | 42.50 | 0.39 | 0.93% | 42.04 | 42.84 | 7551 | 3215.67 | 2.04% | 0.00 |
| 2025-11-24 | 42.20 | 42.11 | 0.30 | 0.72% | 41.63 | 42.31 | 8590 | 3608.79 | 2.32% | 0.00 |
| 2025-11-21 | 43.12 | 41.81 | -1.33 | -3.08% | 41.60 | 43.33 | 12111 | 5112.30 | 3.28% | 0.00 |
| 2025-11-20 | 43.99 | 43.14 | -0.67 | -1.53% | 43.01 | 44.20 | 8700 | 3774.80 | 2.35% | 0.00 |
| 2025-11-19 | 44.60 | 43.81 | -0.81 | -1.82% | 43.50 | 44.76 | 10136 | 4451.39 | 2.74% | 2.00 |
| 2025-11-18 | 45.20 | 44.62 | -0.56 | -1.24% | 44.50 | 45.35 | 9794 | 4380.39 | 2.65% | 0.00 |
| 2025-11-17 | 45.66 | 45.18 | -0.49 | -1.07% | 45.10 | 45.76 | 8538 | 3869.18 | 2.31% | 0.00 |
| 2025-11-14 | 46.26 | 45.67 | -0.89 | -1.91% | 45.67 | 46.48 | 10113 | 4653.89 | 2.74% | 0.00 |
| 2025-11-13 | 45.64 | 46.56 | 0.93 | 2.04% | 45.51 | 47.03 | 14808 | 6852.96 | 4.00% | 0.00 |
| 2025-11-12 | 46.61 | 45.63 | -0.98 | -2.10% | 45.56 | 46.74 | 13046 | 5992.52 | 3.53% | 0.00 |
| 2025-11-11 | 47.12 | 46.61 | -0.35 | -0.75% | 46.50 | 47.12 | 7196 | 3364.29 | 1.95% | 0.00 |
| 2025-11-10 | 46.46 | 46.96 | 0.38 | 0.82% | 46.40 | 47.02 | 9789 | 4577.40 | 2.65% | 0.00 |
| 2025-11-07 | 47.01 | 46.58 | -0.52 | -1.10% | 46.31 | 47.14 | 15240 | 7114.57 | 4.12% | 0.00 |
| 2025-11-06 | 47.20 | 47.10 | -0.30 | -0.63% | 47.05 | 47.43 | 9997 | 4719.21 | 2.70% | 0.00 |
| 2025-11-05 | 47.01 | 47.40 | 0.05 | 0.11% | 46.88 | 47.50 | 8945 | 4227.83 | 2.42% | 0.00 |
| 2025-11-04 | 47.87 | 47.35 | -0.36 | -0.75% | 47.10 | 47.87 | 8028 | 3804.15 | 2.17% | 0.00 |
| 2025-11-03 | 47.57 | 47.71 | 0.14 | 0.29% | 47.33 | 48.14 | 9206 | 4392.22 | 2.49% | 0.00 |
| 2025-10-31 | 47.00 | 47.57 | 0.68 | 1.45% | 46.89 | 47.67 | 10447 | 4946.28 | 2.83% | 0.00 |
| 2025-10-30 | 47.55 | 46.89 | -0.57 | -1.20% | 46.87 | 47.57 | 12296 | 5785.58 | 3.33% | 0.00 |
| 2025-10-29 | 47.15 | 47.46 | 0.15 | 0.32% | 47.10 | 47.48 | 8627 | 4079.35 | 2.33% | 0.00 |
| 2025-10-28 | 48.00 | 47.31 | -0.87 | -1.81% | 47.22 | 48.19 | 19639 | 9318.17 | 5.31% | 0.00 |
| 2025-10-27 | 48.03 | 48.18 | 0.31 | 0.65% | 47.72 | 48.30 | 13932 | 6685.65 | 3.77% | 0.00 |
| 2025-10-24 | 48.25 | 47.87 | -0.24 | -0.50% | 47.70 | 48.44 | 14761 | 7081.69 | 3.99% | 0.00 |
| 2025-10-23 | 49.28 | 48.11 | -2.59 | -5.11% | 47.72 | 49.60 | 33558 | 16228.54 | 9.08% | 3.00 |
| 2025-10-22 | 48.81 | 50.70 | 1.46 | 2.97% | 48.80 | 51.55 | 31487 | 15962.29 | 8.52% | 8.00 |
| 2025-10-21 | 48.49 | 49.24 | 0.78 | 1.61% | 48.31 | 49.24 | 11756 | 5724.52 | 3.18% | 1.00 |
| 2025-10-20 | 49.41 | 48.46 | -0.58 | -1.18% | 48.30 | 49.96 | 16227 | 7919.28 | 4.39% | 0.00 |
| 2025-10-17 | 50.39 | 49.04 | -1.58 | -3.12% | 48.84 | 51.19 | 20760 | 10419.98 | 5.61% | 0.00 |
| 2025-10-16 | 50.49 | 50.62 | -0.30 | -0.59% | 49.68 | 50.76 | 22887 | 11470.51 | 6.19% | 0.00 |
| 2025-10-15 | 49.05 | 50.92 | 1.83 | 3.73% | 48.82 | 51.10 | 37867 | 19133.70 | 10.24% | 0.00 |
| 2025-10-14 | 47.62 | 49.09 | 1.62 | 3.41% | 47.62 | 49.50 | 25481 | 12391.32 | 6.89% | 0.00 |
| 2025-10-13 | 47.47 | 47.47 | -1.33 | -2.73% | 47.02 | 48.37 | 19037 | 9051.70 | 5.15% | 2.00 |
| 2025-10-10 | 47.68 | 48.80 | 1.14 | 2.39% | 47.68 | 50.02 | 26904 | 13207.96 | 7.28% | 3.00 |
| 2025-10-09 | 47.04 | 47.66 | 0.55 | 1.17% | 46.65 | 47.92 | 13271 | 6297.41 | 3.59% | 6.00 |
| 2025-09-30 | 47.38 | 47.11 | -0.27 | -0.57% | 47.01 | 47.80 | 14931 | 7066.22 | 4.04% | 0.00 |
| 2025-09-29 | 48.00 | 47.38 | -0.87 | -1.80% | 46.72 | 48.35 | 18570 | 8785.75 | 5.02% | 8.00 |
| 2025-09-26 | 47.77 | 48.25 | 0.30 | 0.63% | 47.54 | 48.67 | 15706 | 7583.84 | 4.25% | 0.00 |
| 2025-09-25 | 48.05 | 47.95 | -0.10 | -0.21% | 47.73 | 48.65 | 14159 | 6829.75 | 3.83% | 0.00 |
| 2025-09-24 | 47.90 | 48.05 | -0.09 | -0.19% | 47.75 | 48.47 | 13980 | 6714.83 | 3.78% | 0.00 |
| 2025-09-23 | 48.82 | 48.14 | -0.91 | -1.86% | 47.74 | 49.05 | 16664 | 8014.00 | 4.51% | 0.00 |
| 2025-09-22 | 48.30 | 49.05 | 0.70 | 1.45% | 47.51 | 49.48 | 17971 | 8757.33 | 4.86% | 0.00 |
| 2025-09-19 | 49.00 | 48.35 | -1.55 | -3.11% | 48.20 | 49.50 | 26289 | 12757.91 | 7.11% | 0.00 |
| 2025-09-18 | 50.90 | 49.90 | -1.00 | -1.96% | 49.56 | 50.90 | 21448 | 10762.13 | 6.12% | 0.00 |
| 2025-09-17 | 51.20 | 50.90 | -0.38 | -0.74% | 50.84 | 51.35 | 13397 | 6835.49 | 3.82% | 0.00 |
| 2025-09-16 | 51.61 | 51.28 | -0.54 | -1.04% | 51.03 | 51.75 | 13085 | 6708.34 | 3.73% | 0.00 |
| 2025-09-15 | 50.80 | 51.82 | 0.88 | 1.73% | 50.32 | 51.82 | 19109 | 9769.33 | 5.45% | 0.00 |
| 2025-09-12 | 51.27 | 50.94 | -0.32 | -0.62% | 50.90 | 51.48 | 12955 | 6622.61 | 3.69% | 0.00 |
| 2025-09-11 | 51.12 | 51.26 | 0.17 | 0.33% | 50.59 | 51.39 | 14144 | 7215.39 | 4.03% | 0.00 |
| 2025-09-10 | 51.59 | 51.09 | -0.61 | -1.18% | 50.90 | 51.59 | 12363 | 6326.90 | 3.53% | 0.00 |
| 2025-09-09 | 52.50 | 51.70 | -0.65 | -1.24% | 51.31 | 52.59 | 16789 | 8696.78 | 4.79% | 0.00 |
| 2025-09-08 | 52.65 | 52.35 | -0.65 | -1.23% | 52.01 | 52.92 | 19436 | 10161.16 | 5.54% | 14.00 |
| 2025-09-05 | 51.69 | 53.00 | 2.10 | 4.13% | 51.38 | 53.20 | 30237 | 15935.78 | 8.62% | 0.00 |
| 2025-09-04 | 51.02 | 50.90 | -0.30 | -0.59% | 49.56 | 51.60 | 22043 | 11180.14 | 6.29% | 0.00 |
| 2025-09-03 | 51.37 | 51.20 | -0.11 | -0.21% | 50.20 | 51.77 | 18250 | 9343.04 | 5.20% | 0.00 |
| 2025-09-02 | 52.88 | 51.31 | -1.52 | -2.88% | 50.72 | 52.95 | 26711 | 13745.40 | 7.62% | 0.00 |
| 2025-09-01 | 52.65 | 52.83 | -0.41 | -0.77% | 52.65 | 53.34 | 18115 | 9578.14 | 5.17% | 0.00 |
| 2025-08-29 | 53.78 | 53.24 | -0.42 | -0.78% | 53.19 | 54.59 | 24442 | 13143.70 | 6.97% | 4.00 |
| 2025-08-28 | 53.18 | 53.66 | 0.48 | 0.90% | 52.02 | 53.97 | 34789 | 18467.70 | 9.92% | 0.00 |
| 2025-08-27 | 55.59 | 53.18 | -2.81 | -5.02% | 53.18 | 55.80 | 61224 | 33325.23 | 17.46% | 0.00 |
| 2025-08-26 | 57.00 | 55.99 | -6.19 | -9.95% | 55.75 | 58.50 | 103700 | 59047.79 | 29.57% | 2.00 |
| 2025-08-25 | 59.82 | 62.18 | 2.39 | 4.00% | 59.08 | 63.90 | 72023 | 44172.37 | 20.54% | 0.00 |
| 2025-08-22 | 57.11 | 59.79 | 2.11 | 3.66% | 56.67 | 60.30 | 63258 | 37071.51 | 18.04% | 0.00 |
| 2025-08-21 | 56.35 | 57.68 | 0.86 | 1.51% | 56.11 | 58.79 | 52552 | 30155.56 | 14.99% | 0.00 |
| 2025-08-20 | 55.20 | 56.82 | 1.77 | 3.22% | 54.54 | 56.97 | 40293 | 22491.67 | 11.49% | 0.00 |
| 2025-08-19 | 55.80 | 55.05 | -1.14 | -2.03% | 54.78 | 56.06 | 33328 | 18401.06 | 9.50% | 0.00 |
| 2025-08-18 | 55.08 | 56.19 | 1.14 | 2.07% | 55.08 | 56.99 | 41526 | 23376.76 | 11.84% | 0.00 |
| 2025-08-15 | 54.25 | 55.05 | 0.70 | 1.29% | 53.86 | 55.50 | 30745 | 16807.95 | 8.77% | 1.00 |
恒鑫生活(301501)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。
