| 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 | 60.89 | 61.53 | 0.83 | 1.37% | 60.85 | 62.05 | 16906 | 10402.60 | 3.53% | 0.00 |
| 2026-03-24 | 60.59 | 60.70 | 1.43 | 2.41% | 58.64 | 60.90 | 17501 | 10471.60 | 3.65% | 0.00 |
| 2026-03-23 | 62.50 | 59.27 | -4.55 | -7.13% | 58.80 | 62.50 | 22175 | 13440.93 | 4.63% | 0.00 |
| 2026-03-20 | 65.65 | 63.82 | -1.37 | -2.10% | 63.78 | 66.03 | 19984 | 12939.75 | 4.17% | 0.00 |
| 2026-03-19 | 66.70 | 65.19 | -2.61 | -3.85% | 64.82 | 66.90 | 19207 | 12630.97 | 4.01% | 0.00 |
| 2026-03-18 | 66.90 | 67.80 | 0.90 | 1.35% | 66.38 | 67.92 | 19802 | 13318.86 | 4.13% | 0.00 |
| 2026-03-17 | 67.59 | 66.90 | -0.20 | -0.30% | 66.08 | 68.43 | 20288 | 13667.00 | 4.23% | 0.00 |
| 2026-03-16 | 65.98 | 67.10 | 1.21 | 1.84% | 65.16 | 67.12 | 17306 | 11464.42 | 3.61% | 0.00 |
| 2026-03-13 | 65.58 | 65.89 | -0.33 | -0.50% | 65.03 | 67.16 | 15740 | 10411.61 | 3.29% | 0.00 |
| 2026-03-12 | 67.96 | 66.22 | -1.48 | -2.19% | 66.21 | 67.99 | 15838 | 10602.89 | 3.31% | 0.00 |
| 2026-03-11 | 68.46 | 67.70 | -0.85 | -1.24% | 67.57 | 69.20 | 16230 | 11067.78 | 3.39% | 0.00 |
| 2026-03-10 | 67.55 | 68.55 | 1.88 | 2.82% | 67.55 | 69.00 | 17053 | 11658.09 | 3.56% | 0.00 |
| 2026-03-09 | 66.50 | 66.67 | -1.40 | -2.06% | 64.70 | 66.95 | 20347 | 13357.25 | 4.25% | 0.00 |
| 2026-03-06 | 67.38 | 68.07 | 0.44 | 0.65% | 67.28 | 68.64 | 15333 | 10447.46 | 3.20% | 0.00 |
| 2026-03-05 | 68.80 | 67.63 | -0.17 | -0.25% | 67.37 | 69.22 | 15854 | 10843.25 | 3.31% | 0.00 |
| 2026-03-04 | 67.17 | 67.80 | -0.03 | -0.04% | 67.13 | 69.20 | 19350 | 13157.42 | 4.04% | 0.00 |
| 2026-03-03 | 71.58 | 67.83 | -3.72 | -5.20% | 67.25 | 72.65 | 28454 | 19724.69 | 5.94% | 0.00 |
| 2026-03-02 | 72.26 | 71.55 | -2.70 | -3.64% | 71.21 | 73.35 | 27359 | 19708.97 | 5.71% | 0.00 |
| 2026-02-27 | 75.00 | 74.25 | -1.35 | -1.79% | 73.39 | 75.01 | 27692 | 20480.89 | 5.78% | 0.00 |
| 2026-02-26 | 74.25 | 75.60 | 1.65 | 2.23% | 73.60 | 75.67 | 31869 | 23874.46 | 6.65% | 0.00 |
| 2026-02-25 | 73.12 | 73.95 | 0.52 | 0.71% | 72.68 | 74.39 | 20155 | 14839.74 | 4.21% | 0.00 |
| 2026-02-24 | 73.23 | 73.43 | 1.23 | 1.70% | 72.36 | 73.68 | 15568 | 11386.73 | 3.25% | 0.00 |
| 2026-02-13 | 73.19 | 72.20 | -1.10 | -1.50% | 72.05 | 73.70 | 18355 | 13404.01 | 3.83% | 0.00 |
| 2026-02-12 | 74.20 | 73.30 | 0.30 | 0.41% | 73.06 | 74.20 | 20243 | 14910.61 | 4.23% | 0.00 |
| 2026-02-11 | 73.92 | 73.00 | -1.18 | -1.59% | 73.00 | 74.26 | 15766 | 11592.73 | 3.29% | 0.00 |
| 2026-02-10 | 74.73 | 74.18 | -0.59 | -0.79% | 74.01 | 75.56 | 17634 | 13156.23 | 3.68% | 0.00 |
| 2026-02-09 | 74.57 | 74.77 | 1.25 | 1.70% | 74.22 | 75.40 | 19986 | 14945.95 | 4.17% | 0.00 |
| 2026-02-06 | 74.00 | 73.52 | -1.22 | -1.63% | 73.41 | 74.41 | 22335 | 16500.51 | 4.66% | 0.00 |
| 2026-02-05 | 74.40 | 74.74 | -0.85 | -1.12% | 73.56 | 75.25 | 20422 | 15188.02 | 4.26% | 0.00 |
| 2026-02-04 | 77.33 | 75.59 | -1.93 | -2.49% | 74.84 | 78.00 | 25776 | 19533.71 | 5.38% | 0.00 |
| 2026-02-03 | 73.90 | 77.52 | 4.52 | 6.19% | 73.67 | 78.67 | 46866 | 35832.05 | 9.78% | 0.00 |
| 2026-02-02 | 77.11 | 73.00 | -4.62 | -5.95% | 73.00 | 77.11 | 36050 | 26821.03 | 7.52% | 0.00 |
| 2026-01-30 | 77.02 | 77.62 | -0.01 | -0.01% | 75.52 | 79.00 | 36604 | 28340.39 | 7.64% | 0.00 |
| 2026-01-29 | 79.37 | 77.63 | -2.59 | -3.23% | 77.63 | 81.63 | 50617 | 40110.94 | 10.56% | 0.00 |
| 2026-01-28 | 78.01 | 80.22 | 2.22 | 2.85% | 78.01 | 82.50 | 73087 | 59118.63 | 15.25% | 0.00 |
| 2026-01-27 | 78.00 | 78.00 | -1.50 | -1.89% | 75.20 | 79.49 | 66379 | 51512.24 | 13.85% | 0.00 |
| 2026-01-26 | 82.67 | 79.50 | -4.12 | -4.93% | 78.08 | 83.44 | 62917 | 50097.38 | 13.13% | 0.00 |
| 2026-01-23 | 84.00 | 83.62 | -0.65 | -0.77% | 82.20 | 86.49 | 67951 | 56919.70 | 14.18% | 0.00 |
| 2026-01-22 | 85.68 | 84.27 | -1.49 | -1.74% | 83.38 | 87.25 | 80097 | 67792.49 | 16.72% | 11.00 |
| 2026-01-21 | 83.14 | 85.76 | 1.86 | 2.22% | 80.13 | 88.60 | 105614 | 90031.80 | 22.04% | 7.00 |
| 2026-01-20 | 86.00 | 83.90 | -2.88 | -3.32% | 82.80 | 87.50 | 106912 | 90980.18 | 22.31% | 0.00 |
| 2026-01-19 | 84.06 | 86.78 | 7.24 | 9.10% | 81.52 | 89.85 | 162972 | 138960.78 | 34.02% | 0.00 |
| 2026-01-16 | 70.91 | 79.54 | 8.81 | 12.46% | 70.91 | 81.78 | 144004 | 110773.05 | 30.06% | 3.00 |
| 2026-01-15 | 68.18 | 70.73 | 1.78 | 2.58% | 68.12 | 70.73 | 37103 | 25785.08 | 7.74% | 1.00 |
| 2026-01-14 | 68.11 | 68.95 | 1.10 | 1.62% | 68.11 | 70.79 | 43167 | 29981.79 | 9.01% | 0.00 |
| 2026-01-13 | 71.99 | 67.85 | -3.98 | -5.54% | 67.81 | 71.99 | 48761 | 33773.89 | 10.18% | 0.00 |
| 2026-01-12 | 70.02 | 71.83 | 1.90 | 2.72% | 69.56 | 71.86 | 43728 | 31032.00 | 9.13% | 5.00 |
| 2026-01-09 | 69.00 | 69.93 | 0.73 | 1.05% | 68.90 | 70.78 | 36687 | 25672.46 | 7.66% | 0.00 |
| 2026-01-08 | 70.00 | 69.20 | -1.22 | -1.73% | 68.90 | 70.26 | 34995 | 24327.91 | 7.30% | 0.00 |
| 2026-01-07 | 68.21 | 70.42 | 2.26 | 3.32% | 67.82 | 70.48 | 52848 | 36691.77 | 11.03% | 0.00 |
| 2026-01-06 | 67.74 | 68.16 | 0.15 | 0.22% | 67.17 | 68.49 | 29746 | 20227.78 | 6.21% | 1.00 |
| 2026-01-05 | 64.85 | 68.01 | 3.79 | 5.90% | 64.85 | 68.12 | 50345 | 33823.41 | 10.51% | 0.00 |
| 2025-12-31 | 65.89 | 64.22 | -1.74 | -2.64% | 64.18 | 66.50 | 25957 | 16807.99 | 5.42% | 0.00 |
| 2025-12-30 | 65.52 | 65.96 | 0.16 | 0.24% | 65.50 | 67.50 | 24199 | 16120.87 | 5.05% | 0.00 |
| 2025-12-29 | 66.89 | 65.80 | -1.52 | -2.26% | 65.56 | 67.33 | 29575 | 19614.55 | 6.17% | 0.00 |
| 2025-12-26 | 68.00 | 67.32 | -0.76 | -1.12% | 66.70 | 68.98 | 33321 | 22541.43 | 6.95% | 0.00 |
| 2025-12-25 | 68.34 | 68.08 | 0.03 | 0.04% | 67.50 | 68.67 | 23191 | 15771.17 | 4.84% | 0.00 |
| 2025-12-24 | 67.08 | 68.05 | 1.15 | 1.72% | 67.08 | 68.47 | 31003 | 21051.19 | 6.47% | 0.00 |
| 2025-12-23 | 66.66 | 66.90 | -0.28 | -0.42% | 65.57 | 68.00 | 34440 | 22976.19 | 7.19% | 1.00 |
| 2025-12-22 | 64.30 | 67.18 | 1.85 | 2.83% | 64.03 | 68.20 | 50327 | 33619.01 | 10.50% | 2.00 |
| 2025-12-19 | 66.61 | 65.33 | -1.30 | -1.95% | 65.12 | 67.55 | 29350 | 19315.23 | 6.45% | 4.00 |
| 2025-12-18 | 66.70 | 66.63 | -1.25 | -1.84% | 66.37 | 69.88 | 35322 | 24074.54 | 7.76% | 0.00 |
| 2025-12-17 | 68.80 | 67.88 | -1.32 | -1.91% | 65.66 | 69.20 | 41447 | 27836.57 | 9.11% | 0.00 |
| 2025-12-16 | 66.33 | 69.20 | 2.21 | 3.30% | 64.80 | 70.99 | 55314 | 37654.43 | 12.15% | 0.00 |
| 2025-12-15 | 69.50 | 66.99 | -3.04 | -4.34% | 66.28 | 70.00 | 42546 | 28765.08 | 9.35% | 0.00 |
| 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 |
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。
