| 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 | 36.43 | 37.03 | 0.47 | 1.29% | 36.43 | 37.18 | 6660 | 2463.70 | 1.53% | 0.00 |
| 2026-03-24 | 36.12 | 36.56 | 1.12 | 3.16% | 35.65 | 36.56 | 8118 | 2929.25 | 1.87% | 0.00 |
| 2026-03-23 | 37.19 | 35.44 | -2.31 | -6.12% | 35.28 | 37.19 | 10710 | 3890.75 | 2.46% | 0.00 |
| 2026-03-20 | 39.05 | 37.75 | -1.28 | -3.28% | 37.71 | 39.38 | 9510 | 3661.01 | 2.19% | 0.00 |
| 2026-03-19 | 39.35 | 39.03 | -0.53 | -1.34% | 38.84 | 39.97 | 8776 | 3459.73 | 2.02% | 0.00 |
| 2026-03-18 | 39.38 | 39.56 | -0.10 | -0.25% | 39.02 | 39.70 | 8237 | 3233.86 | 2.23% | 0.00 |
| 2026-03-17 | 39.96 | 39.66 | -0.10 | -0.25% | 39.50 | 40.30 | 8773 | 3500.80 | 2.37% | 0.00 |
| 2026-03-16 | 39.38 | 39.76 | 0.31 | 0.79% | 39.28 | 39.80 | 5974 | 2357.99 | 1.62% | 0.00 |
| 2026-03-13 | 39.65 | 39.45 | -0.36 | -0.90% | 39.44 | 40.01 | 6369 | 2530.14 | 1.72% | 0.00 |
| 2026-03-12 | 40.18 | 39.81 | -0.45 | -1.12% | 39.66 | 40.22 | 5442 | 2171.77 | 1.47% | 0.00 |
| 2026-03-11 | 40.34 | 40.26 | -0.11 | -0.27% | 40.10 | 40.49 | 4835 | 1945.28 | 1.31% | 0.00 |
| 2026-03-10 | 40.51 | 40.37 | 0.01 | 0.02% | 40.10 | 40.54 | 6304 | 2540.19 | 1.71% | 0.00 |
| 2026-03-09 | 39.98 | 40.36 | 0.30 | 0.75% | 39.70 | 40.89 | 9393 | 3793.75 | 2.54% | 0.00 |
| 2026-03-06 | 39.39 | 40.06 | 0.56 | 1.42% | 39.26 | 40.08 | 6935 | 2760.15 | 1.88% | 0.00 |
| 2026-03-05 | 39.48 | 39.50 | 0.45 | 1.15% | 39.11 | 40.07 | 5069 | 2001.04 | 1.37% | 0.00 |
| 2026-03-04 | 39.70 | 39.05 | -1.08 | -2.69% | 39.01 | 40.11 | 8616 | 3403.06 | 2.33% | 0.00 |
| 2026-03-03 | 41.16 | 40.13 | -1.06 | -2.57% | 39.52 | 41.47 | 10881 | 4420.67 | 2.94% | 0.00 |
| 2026-03-02 | 42.03 | 41.19 | -1.24 | -2.92% | 41.16 | 42.08 | 12840 | 5330.43 | 3.47% | 0.00 |
| 2026-02-27 | 42.56 | 42.43 | -0.13 | -0.31% | 42.24 | 42.68 | 7645 | 3244.39 | 2.07% | 0.00 |
| 2026-02-26 | 42.98 | 42.56 | -0.38 | -0.88% | 42.52 | 42.99 | 7951 | 3389.89 | 2.15% | 0.00 |
| 2026-02-25 | 42.59 | 42.94 | 0.26 | 0.61% | 42.57 | 43.03 | 7314 | 3134.16 | 1.98% | 0.00 |
| 2026-02-24 | 42.54 | 42.68 | 0.14 | 0.33% | 42.36 | 42.79 | 7443 | 3166.32 | 2.01% | 0.00 |
| 2026-02-13 | 42.63 | 42.54 | -0.25 | -0.58% | 42.50 | 43.15 | 8119 | 3472.18 | 2.20% | 7.00 |
| 2026-02-12 | 43.41 | 42.79 | -0.62 | -1.43% | 42.52 | 43.60 | 11817 | 5088.66 | 3.20% | 0.00 |
| 2026-02-11 | 43.48 | 43.41 | -0.15 | -0.34% | 43.06 | 43.69 | 8790 | 3815.86 | 2.38% | 0.00 |
| 2026-02-10 | 44.00 | 43.56 | -0.56 | -1.27% | 43.47 | 44.27 | 16862 | 7370.30 | 4.56% | 0.00 |
| 2026-02-09 | 43.80 | 44.12 | -0.84 | -1.87% | 43.69 | 44.50 | 34412 | 15132.14 | 9.31% | 4.00 |
| 2026-02-06 | 42.80 | 44.96 | 2.61 | 6.16% | 42.30 | 46.00 | 50842 | 22650.81 | 13.75% | 0.00 |
| 2026-02-05 | 42.18 | 42.35 | 0.17 | 0.40% | 41.93 | 43.12 | 10612 | 4509.19 | 2.87% | 0.00 |
| 2026-02-04 | 42.00 | 42.18 | 0.05 | 0.12% | 41.81 | 42.30 | 6009 | 2526.76 | 1.63% | 0.00 |
| 2026-02-03 | 42.30 | 42.13 | 0.29 | 0.69% | 41.63 | 42.30 | 7837 | 3288.33 | 2.12% | 0.00 |
| 2026-02-02 | 42.84 | 41.84 | -1.02 | -2.38% | 41.84 | 42.94 | 8764 | 3717.22 | 2.37% | 0.00 |
| 2026-01-30 | 42.41 | 42.86 | 0.22 | 0.52% | 42.39 | 43.09 | 8711 | 3721.28 | 2.36% | 0.00 |
| 2026-01-29 | 43.04 | 42.64 | -0.50 | -1.16% | 42.51 | 43.44 | 12709 | 5448.82 | 3.44% | 0.00 |
| 2026-01-28 | 44.28 | 43.14 | -1.34 | -3.01% | 43.12 | 44.46 | 19729 | 8598.46 | 5.34% | 0.00 |
| 2026-01-27 | 45.59 | 44.48 | -1.12 | -2.46% | 43.60 | 45.59 | 24024 | 10633.23 | 6.50% | 0.00 |
| 2026-01-26 | 45.19 | 45.60 | 0.42 | 0.93% | 44.41 | 46.30 | 29325 | 13263.04 | 7.93% | 0.00 |
| 2026-01-23 | 44.98 | 45.18 | 0.58 | 1.30% | 44.57 | 45.25 | 14600 | 6566.92 | 3.95% | 0.00 |
| 2026-01-22 | 45.07 | 44.60 | -0.53 | -1.17% | 44.55 | 45.07 | 14498 | 6490.96 | 3.92% | 0.00 |
| 2026-01-21 | 45.49 | 45.13 | -0.17 | -0.38% | 44.60 | 45.49 | 17354 | 7802.42 | 4.69% | 4.00 |
| 2026-01-20 | 43.75 | 45.30 | 1.36 | 3.10% | 43.75 | 46.06 | 37591 | 16976.18 | 10.17% | 15.00 |
| 2026-01-19 | 43.70 | 43.94 | 0.24 | 0.55% | 43.50 | 44.26 | 9324 | 4091.27 | 2.52% | 0.00 |
| 2026-01-16 | 43.36 | 43.70 | 0.19 | 0.44% | 43.02 | 43.72 | 12795 | 5549.42 | 3.46% | 0.00 |
| 2026-01-15 | 44.11 | 43.51 | -0.47 | -1.07% | 43.32 | 44.48 | 14250 | 6232.10 | 3.85% | 0.00 |
| 2026-01-14 | 45.00 | 43.98 | -0.58 | -1.30% | 43.80 | 45.00 | 21180 | 9410.31 | 5.73% | 0.00 |
| 2026-01-13 | 44.86 | 44.56 | -0.14 | -0.31% | 44.41 | 45.75 | 22058 | 9947.37 | 5.97% | 0.00 |
| 2026-01-12 | 44.16 | 44.70 | 0.50 | 1.13% | 44.11 | 44.85 | 17871 | 7946.16 | 4.83% | 0.00 |
| 2026-01-09 | 44.39 | 44.20 | -0.06 | -0.14% | 43.80 | 44.78 | 15838 | 6998.34 | 4.28% | 0.00 |
| 2026-01-08 | 44.29 | 44.26 | -0.08 | -0.18% | 44.03 | 44.44 | 10820 | 4786.74 | 2.93% | 0.00 |
| 2026-01-07 | 44.36 | 44.34 | 0.06 | 0.14% | 44.05 | 44.55 | 12302 | 5449.22 | 3.33% | 0.00 |
| 2026-01-06 | 44.06 | 44.28 | 0.18 | 0.41% | 43.90 | 44.32 | 11500 | 5080.67 | 3.11% | 0.00 |
| 2026-01-05 | 43.65 | 44.10 | 0.44 | 1.01% | 43.03 | 44.24 | 10130 | 4459.10 | 2.74% | 0.00 |
| 2025-12-31 | 43.60 | 43.66 | 0.16 | 0.37% | 43.30 | 43.80 | 8708 | 3792.84 | 2.36% | 0.00 |
| 2025-12-30 | 43.80 | 43.50 | -0.55 | -1.25% | 43.50 | 44.05 | 9579 | 4183.70 | 2.59% | 0.00 |
| 2025-12-29 | 43.60 | 44.05 | 0.47 | 1.08% | 43.46 | 44.56 | 11877 | 5247.94 | 3.21% | 0.00 |
| 2025-12-26 | 44.16 | 43.58 | -0.78 | -1.76% | 43.45 | 44.48 | 12168 | 5340.31 | 3.29% | 0.00 |
| 2025-12-25 | 43.75 | 44.36 | 0.40 | 0.91% | 43.60 | 44.49 | 10195 | 4507.48 | 2.76% | 0.00 |
| 2025-12-24 | 43.57 | 43.96 | 0.38 | 0.87% | 43.42 | 44.01 | 8922 | 3909.74 | 2.41% | 0.00 |
| 2025-12-23 | 44.38 | 43.58 | -1.04 | -2.33% | 43.40 | 44.49 | 15726 | 6884.06 | 4.25% | 0.00 |
| 2025-12-22 | 43.36 | 44.62 | 1.22 | 2.81% | 43.12 | 44.94 | 21062 | 9342.42 | 5.70% | 0.00 |
| 2025-12-19 | 43.18 | 43.40 | 0.59 | 1.38% | 42.83 | 43.50 | 10217 | 4422.50 | 2.76% | 0.00 |
| 2025-12-18 | 42.80 | 42.81 | -0.11 | -0.26% | 42.60 | 43.18 | 8155 | 3504.50 | 2.21% | 0.00 |
| 2025-12-17 | 42.18 | 42.92 | 0.71 | 1.68% | 42.00 | 43.47 | 9117 | 3897.88 | 2.47% | 0.00 |
| 2025-12-16 | 42.94 | 42.21 | -0.71 | -1.65% | 42.18 | 43.21 | 8574 | 3634.71 | 2.32% | 0.00 |
| 2025-12-15 | 43.13 | 42.92 | -0.17 | -0.39% | 42.90 | 43.56 | 8884 | 3846.59 | 2.40% | 0.00 |
| 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 |
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。
