| 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 | 65.11 | 70.03 | 4.70 | 7.19% | 65.01 | 70.61 | 73841 | 51340.42 | 16.22% | 0.00 |
| 2025-12-11 | 66.30 | 65.33 | -1.05 | -1.58% | 65.24 | 66.47 | 14495 | 9539.44 | 3.18% | 0.00 |
| 2025-12-10 | 65.66 | 66.38 | 0.48 | 0.73% | 64.72 | 66.66 | 14872 | 9774.60 | 3.27% | 0.00 |
| 2025-12-09 | 66.69 | 65.90 | -0.95 | -1.42% | 65.80 | 67.12 | 16546 | 10986.96 | 3.64% | 0.00 |
| 2025-12-08 | 64.83 | 66.85 | 1.75 | 2.69% | 64.83 | 67.45 | 22751 | 15183.08 | 5.00% | 0.00 |
| 2025-12-05 | 63.42 | 65.10 | 1.21 | 1.89% | 63.08 | 65.23 | 14405 | 9280.69 | 3.16% | 0.00 |
| 2025-12-04 | 63.85 | 63.89 | -0.02 | -0.03% | 62.80 | 64.97 | 16784 | 10677.31 | 3.69% | 0.00 |
| 2025-12-03 | 65.49 | 63.91 | -1.58 | -2.41% | 63.79 | 65.96 | 14351 | 9243.18 | 3.15% | 0.00 |
| 2025-12-02 | 66.74 | 65.49 | -1.76 | -2.62% | 65.18 | 67.49 | 17284 | 11422.03 | 3.80% | 0.00 |
| 2025-12-01 | 65.36 | 67.25 | 2.26 | 3.48% | 65.35 | 67.49 | 25928 | 17288.67 | 5.70% | 0.00 |
| 2025-11-28 | 65.00 | 64.99 | -0.01 | -0.02% | 64.30 | 65.20 | 13997 | 9071.25 | 3.08% | 0.00 |
| 2025-11-27 | 65.53 | 65.00 | -0.72 | -1.10% | 64.83 | 66.77 | 18690 | 12304.65 | 4.11% | 0.00 |
| 2025-11-26 | 65.21 | 65.72 | -0.48 | -0.73% | 65.14 | 66.19 | 17677 | 11591.80 | 3.88% | 0.00 |
| 2025-11-25 | 63.99 | 66.20 | 2.27 | 3.55% | 63.99 | 66.89 | 28692 | 18897.50 | 6.30% | 5.00 |
| 2025-11-24 | 63.01 | 63.93 | 1.63 | 2.62% | 62.52 | 64.32 | 21602 | 13699.44 | 4.75% | 0.00 |
| 2025-11-21 | 64.29 | 62.30 | -3.16 | -4.83% | 61.55 | 64.96 | 29661 | 18811.63 | 6.52% | 1.00 |
| 2025-11-20 | 67.06 | 65.46 | -0.94 | -1.42% | 65.35 | 67.38 | 18122 | 11962.54 | 3.98% | 0.00 |
| 2025-11-19 | 67.47 | 66.40 | -1.43 | -2.11% | 66.00 | 68.36 | 19031 | 12732.05 | 4.18% | 0.00 |
| 2025-11-18 | 67.53 | 67.83 | 0.01 | 0.01% | 67.10 | 68.36 | 17570 | 11905.51 | 3.86% | 0.00 |
| 2025-11-17 | 68.06 | 67.82 | -0.51 | -0.75% | 67.00 | 69.45 | 23178 | 15782.15 | 5.09% | 0.00 |
| 2025-11-14 | 70.31 | 68.33 | -2.74 | -3.86% | 68.01 | 70.81 | 28338 | 19652.70 | 6.23% | 0.00 |
| 2025-11-13 | 70.11 | 71.07 | 0.60 | 0.85% | 69.62 | 71.33 | 26450 | 18621.34 | 5.81% | 0.00 |
| 2025-11-12 | 72.00 | 70.47 | -1.90 | -2.63% | 69.41 | 72.43 | 32770 | 23041.50 | 7.20% | 0.00 |
| 2025-11-11 | 69.59 | 72.37 | 2.68 | 3.85% | 69.56 | 73.78 | 59746 | 42955.13 | 13.13% | 0.00 |
| 2025-11-10 | 68.92 | 69.69 | 0.31 | 0.45% | 68.88 | 70.97 | 23533 | 16368.67 | 5.17% | 0.00 |
| 2025-11-07 | 70.02 | 69.38 | -1.62 | -2.28% | 69.38 | 70.92 | 19434 | 13596.72 | 4.27% | 1.00 |
| 2025-11-06 | 70.40 | 71.00 | 1.03 | 1.47% | 70.40 | 71.59 | 22591 | 16027.22 | 4.96% | 1.00 |
| 2025-11-05 | 69.32 | 69.97 | -0.35 | -0.50% | 68.99 | 70.53 | 17824 | 12441.16 | 3.92% | 0.00 |
| 2025-11-04 | 71.34 | 70.32 | -1.28 | -1.79% | 69.71 | 71.34 | 22270 | 15686.32 | 4.89% | 0.00 |
| 2025-11-03 | 71.20 | 71.60 | 0.32 | 0.45% | 70.30 | 71.77 | 19061 | 13574.93 | 4.19% | 0.00 |
| 2025-10-31 | 70.61 | 71.28 | 0.51 | 0.72% | 70.38 | 72.05 | 24487 | 17462.38 | 5.38% | 0.00 |
| 2025-10-30 | 72.69 | 70.77 | -2.51 | -3.43% | 70.35 | 72.73 | 39789 | 28281.31 | 8.74% | 2.00 |
| 2025-10-29 | 73.74 | 73.28 | -1.48 | -1.98% | 71.30 | 74.00 | 51835 | 37654.89 | 11.39% | 1.00 |
| 2025-10-28 | 76.04 | 74.76 | -2.04 | -2.66% | 74.60 | 76.18 | 37380 | 28126.49 | 8.21% | 3.00 |
| 2025-10-27 | 76.85 | 76.80 | 0.01 | 0.01% | 76.35 | 79.54 | 43703 | 33984.48 | 9.60% | 0.00 |
| 2025-10-24 | 76.50 | 76.79 | 0.38 | 0.50% | 76.26 | 77.88 | 26949 | 20800.90 | 5.92% | 7.00 |
| 2025-10-23 | 77.07 | 76.41 | -1.64 | -2.10% | 75.00 | 77.93 | 30303 | 22954.99 | 6.66% | 1.00 |
| 2025-10-22 | 78.50 | 78.05 | -1.12 | -1.41% | 77.60 | 79.80 | 26932 | 21175.14 | 5.92% | 1.00 |
| 2025-10-21 | 77.14 | 79.17 | 1.41 | 1.81% | 76.52 | 80.15 | 36397 | 28533.43 | 8.00% | 0.00 |
| 2025-10-20 | 78.00 | 77.76 | 1.05 | 1.37% | 75.18 | 78.52 | 33056 | 25434.32 | 7.26% | 1.00 |
| 2025-10-17 | 77.69 | 76.71 | -1.19 | -1.53% | 76.30 | 80.78 | 35435 | 27896.98 | 7.79% | 5.00 |
| 2025-10-16 | 78.00 | 77.90 | -0.32 | -0.41% | 76.75 | 79.61 | 28740 | 22442.86 | 6.31% | 2.00 |
| 2025-10-15 | 80.20 | 78.22 | -1.98 | -2.47% | 77.10 | 81.38 | 40230 | 31614.37 | 8.84% | 0.00 |
| 2025-10-14 | 84.00 | 80.20 | 2.32 | 2.98% | 79.66 | 84.40 | 62634 | 51648.96 | 13.76% | 2.00 |
| 2025-10-13 | 74.21 | 77.88 | -0.81 | -1.03% | 74.00 | 78.00 | 28899 | 22183.59 | 6.35% | 0.00 |
| 2025-10-10 | 82.99 | 78.69 | -5.01 | -5.99% | 78.58 | 82.99 | 45512 | 36357.55 | 10.00% | 5.00 |
| 2025-10-09 | 83.00 | 83.70 | 1.70 | 2.07% | 82.50 | 84.95 | 39977 | 33505.05 | 8.78% | 1.00 |
| 2025-09-30 | 83.34 | 82.00 | -1.14 | -1.37% | 81.82 | 84.82 | 34679 | 28813.85 | 7.62% | 0.00 |
| 2025-09-29 | 83.53 | 83.14 | -0.76 | -0.91% | 80.70 | 84.21 | 33199 | 27419.88 | 7.29% | 3.00 |
| 2025-09-26 | 84.37 | 83.90 | -1.32 | -1.55% | 83.50 | 86.25 | 31743 | 26934.03 | 6.97% | 0.00 |
| 2025-09-25 | 88.48 | 85.22 | -2.82 | -3.20% | 85.00 | 88.50 | 50060 | 43241.05 | 11.00% | 0.00 |
| 2025-09-24 | 87.00 | 88.04 | 0.34 | 0.39% | 85.48 | 89.17 | 64617 | 56487.62 | 14.20% | 2.00 |
| 2025-09-23 | 85.31 | 88.20 | 2.11 | 2.45% | 83.09 | 88.22 | 64622 | 55293.50 | 14.20% | 2.00 |
| 2025-09-22 | 83.18 | 86.09 | 2.12 | 2.52% | 83.07 | 86.66 | 44908 | 38297.68 | 9.87% | 7.00 |
| 2025-09-19 | 83.71 | 83.97 | -0.45 | -0.53% | 83.71 | 87.80 | 51848 | 44406.75 | 11.39% | 1.00 |
| 2025-09-18 | 85.71 | 84.42 | -2.19 | -2.53% | 82.73 | 88.00 | 75770 | 65173.96 | 16.65% | 5.00 |
| 2025-09-17 | 86.00 | 86.61 | -0.32 | -0.37% | 85.31 | 87.80 | 47353 | 40961.20 | 10.40% | 4.00 |
| 2025-09-16 | 88.35 | 86.93 | -2.69 | -3.00% | 85.78 | 88.43 | 72942 | 63353.09 | 16.03% | 1.00 |
| 2025-09-15 | 92.50 | 89.62 | -2.86 | -3.09% | 88.01 | 92.98 | 66213 | 59553.14 | 14.55% | 0.00 |
| 2025-09-12 | 90.00 | 92.48 | 1.62 | 1.78% | 88.46 | 93.30 | 94224 | 86312.80 | 20.70% | 1.00 |
| 2025-09-11 | 89.04 | 90.86 | 1.16 | 1.29% | 88.86 | 94.50 | 122096 | 111096.56 | 26.83% | 0.00 |
| 2025-09-10 | 81.29 | 89.70 | 11.15 | 14.19% | 81.29 | 91.88 | 137701 | 117489.18 | 30.26% | 6.00 |
| 2025-09-09 | 79.11 | 78.55 | -1.35 | -1.69% | 77.66 | 79.90 | 37861 | 29780.13 | 8.32% | 1.00 |
| 2025-09-08 | 78.82 | 79.90 | -0.12 | -0.15% | 78.67 | 80.80 | 47373 | 37790.91 | 10.41% | 1.00 |
| 2025-09-05 | 77.80 | 80.02 | 1.41 | 1.79% | 76.10 | 80.47 | 58100 | 45848.77 | 12.77% | 0.00 |
| 2025-09-04 | 86.95 | 78.61 | -7.60 | -8.82% | 78.00 | 87.20 | 84383 | 68766.86 | 18.54% | 10.00 |
| 2025-09-03 | 85.00 | 86.21 | 1.41 | 1.66% | 83.88 | 88.08 | 71028 | 61249.47 | 15.61% | 11.00 |
| 2025-09-02 | 90.20 | 84.80 | -6.15 | -6.76% | 83.98 | 90.23 | 89117 | 76917.91 | 19.58% | 2.00 |
| 2025-09-01 | 90.50 | 90.95 | 0.96 | 1.07% | 90.50 | 93.80 | 66264 | 60769.46 | 14.56% | 19.00 |
| 2025-08-29 | 94.70 | 89.99 | -6.15 | -6.40% | 89.70 | 94.80 | 89822 | 82081.70 | 19.74% | 14.00 |
| 2025-08-28 | 94.17 | 96.14 | 0.44 | 0.46% | 91.02 | 96.88 | 105107 | 98994.90 | 23.09% | 2.00 |
| 2025-08-27 | 102.65 | 95.70 | -6.95 | -6.77% | 95.01 | 102.65 | 130967 | 128198.49 | 28.78% | 10.00 |
| 2025-08-26 | 99.20 | 102.65 | 1.96 | 1.95% | 98.00 | 105.00 | 136365 | 137616.19 | 29.96% | 10.00 |
| 2025-08-25 | 87.10 | 100.69 | 14.33 | 16.59% | 86.65 | 102.99 | 179301 | 171264.61 | 39.40% | 13.00 |
| 2025-08-22 | 84.00 | 86.36 | 1.42 | 1.67% | 83.61 | 88.58 | 104932 | 90954.85 | 23.06% | 9.00 |
| 2025-08-21 | 89.00 | 84.94 | -3.56 | -4.02% | 84.30 | 89.99 | 102163 | 88104.23 | 22.45% | 13.00 |
| 2025-08-20 | 83.22 | 88.50 | 4.45 | 5.29% | 82.27 | 90.60 | 146001 | 127124.31 | 32.08% | 1.00 |
| 2025-08-19 | 84.84 | 84.05 | -2.37 | -2.74% | 83.60 | 87.80 | 93689 | 79803.25 | 20.59% | 0.00 |
| 2025-08-18 | 84.00 | 86.42 | 1.92 | 2.27% | 83.38 | 89.53 | 130070 | 112017.22 | 28.58% | 0.00 |
| 2025-08-15 | 81.78 | 84.50 | 2.40 | 2.92% | 81.78 | 84.98 | 95393 | 80013.73 | 20.96% | 1.00 |
新恒汇(301678)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。
