| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
