| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.32 | 15.58 | 0.28 | 1.83% | 15.28 | 15.60 | 74735 | 11540.80 | 1.71% |
| 2026-02-02 | 15.24 | 15.30 | 0.05 | 0.33% | 15.23 | 15.60 | 92933 | 14334.57 | 2.13% |
| 2026-01-30 | 15.22 | 15.25 | 0.03 | 0.20% | 15.01 | 15.37 | 94052 | 14260.03 | 2.15% |
| 2026-01-29 | 15.77 | 15.22 | -0.58 | -3.67% | 15.20 | 15.89 | 115784 | 17969.62 | 2.65% |
| 2026-01-28 | 16.21 | 15.80 | -0.37 | -2.29% | 15.76 | 16.38 | 127185 | 20330.42 | 2.91% |
| 2026-01-27 | 16.15 | 16.17 | 0.00 | 0.00% | 15.95 | 16.32 | 90730 | 14656.11 | 2.08% |
| 2026-01-26 | 16.75 | 16.17 | -0.58 | -3.46% | 15.99 | 16.76 | 163407 | 26528.38 | 3.74% |
| 2026-01-23 | 16.48 | 16.75 | 0.57 | 3.52% | 16.23 | 16.88 | 211953 | 35177.59 | 4.85% |
| 2026-01-22 | 16.16 | 16.18 | 0.12 | 0.75% | 16.04 | 16.35 | 104405 | 16928.79 | 2.39% |
| 2026-01-21 | 15.86 | 16.06 | 0.16 | 1.01% | 15.75 | 16.18 | 96405 | 15459.00 | 2.21% |
| 2026-01-20 | 15.97 | 15.90 | 0.01 | 0.06% | 15.73 | 16.25 | 124435 | 19859.20 | 2.85% |
| 2026-01-19 | 15.80 | 15.89 | 0.09 | 0.57% | 15.68 | 15.98 | 96104 | 15241.35 | 2.20% |
| 2026-01-16 | 15.50 | 15.80 | 0.21 | 1.35% | 15.41 | 15.96 | 101249 | 15871.48 | 2.32% |
| 2026-01-15 | 15.59 | 15.59 | -0.04 | -0.26% | 15.33 | 15.63 | 86544 | 13392.68 | 1.98% |
| 2026-01-14 | 15.57 | 15.63 | 0.05 | 0.32% | 15.19 | 15.92 | 171114 | 26730.38 | 3.92% |
| 2026-01-13 | 16.10 | 15.58 | -0.45 | -2.81% | 15.56 | 16.18 | 133774 | 21149.49 | 3.06% |
| 2026-01-12 | 15.82 | 16.03 | 0.38 | 2.43% | 15.47 | 16.04 | 163987 | 25888.79 | 3.75% |
| 2026-01-09 | 15.57 | 15.65 | 0.08 | 0.51% | 15.46 | 15.68 | 103151 | 16079.06 | 2.36% |
| 2026-01-08 | 15.44 | 15.57 | 0.10 | 0.65% | 15.39 | 15.61 | 98882 | 15341.47 | 2.26% |
| 2026-01-07 | 15.27 | 15.47 | 0.17 | 1.11% | 15.20 | 15.59 | 135232 | 20880.12 | 3.10% |
| 2026-01-06 | 15.18 | 15.30 | 0.12 | 0.79% | 15.18 | 15.37 | 82913 | 12661.33 | 1.90% |
| 2026-01-05 | 14.98 | 15.18 | 0.20 | 1.34% | 14.93 | 15.24 | 78285 | 11872.53 | 1.79% |
| 2025-12-31 | 14.94 | 14.98 | 0.03 | 0.20% | 14.92 | 15.09 | 49209 | 7385.79 | 1.13% |
| 2025-12-30 | 15.14 | 14.95 | -0.25 | -1.64% | 14.93 | 15.23 | 71481 | 10769.19 | 1.64% |
| 2025-12-29 | 15.10 | 15.20 | 0.05 | 0.33% | 15.02 | 15.35 | 76187 | 11595.23 | 1.74% |
| 2025-12-26 | 15.30 | 15.15 | -0.25 | -1.62% | 15.10 | 15.42 | 90996 | 13865.24 | 2.08% |
| 2025-12-25 | 15.16 | 15.40 | 0.29 | 1.92% | 15.09 | 15.40 | 89405 | 13627.45 | 2.05% |
| 2025-12-24 | 14.95 | 15.11 | 0.16 | 1.07% | 14.95 | 15.20 | 62980 | 9506.70 | 1.44% |
| 2025-12-23 | 15.18 | 14.95 | -0.24 | -1.58% | 14.90 | 15.20 | 74654 | 11209.44 | 1.71% |
| 2025-12-22 | 15.12 | 15.19 | 0.17 | 1.13% | 15.03 | 15.22 | 73613 | 11148.06 | 1.69% |
| 2025-12-19 | 14.93 | 15.02 | 0.10 | 0.67% | 14.93 | 15.27 | 78024 | 11783.07 | 1.79% |
| 2025-12-18 | 14.71 | 14.92 | 0.11 | 0.74% | 14.68 | 15.09 | 69793 | 10415.95 | 1.60% |
| 2025-12-17 | 14.57 | 14.81 | 0.24 | 1.65% | 14.29 | 14.83 | 79528 | 11542.64 | 1.82% |
| 2025-12-16 | 14.73 | 14.57 | -0.10 | -0.68% | 14.53 | 14.78 | 66382 | 9714.03 | 1.52% |
| 2025-12-15 | 14.88 | 14.67 | -0.32 | -2.13% | 14.65 | 14.96 | 89107 | 13151.96 | 2.04% |
| 2025-12-12 | 14.94 | 14.99 | 0.05 | 0.33% | 14.91 | 15.32 | 66475 | 10025.95 | 1.52% |
| 2025-12-11 | 15.13 | 14.94 | -0.12 | -0.80% | 14.92 | 15.17 | 61015 | 9179.86 | 1.40% |
| 2025-12-10 | 15.20 | 15.06 | -0.20 | -1.31% | 14.91 | 15.26 | 72324 | 10861.94 | 1.66% |
| 2025-12-09 | 15.06 | 15.26 | 0.13 | 0.86% | 15.06 | 15.48 | 93501 | 14296.57 | 2.14% |
| 2025-12-08 | 15.11 | 15.13 | 0.07 | 0.46% | 15.02 | 15.32 | 83985 | 12726.20 | 1.92% |
| 2025-12-05 | 14.78 | 15.06 | 0.27 | 1.83% | 14.78 | 15.16 | 66825 | 10031.99 | 1.53% |
| 2025-12-04 | 14.97 | 14.79 | -0.25 | -1.66% | 14.76 | 15.05 | 55782 | 8300.63 | 1.28% |
| 2025-12-03 | 15.11 | 15.04 | -0.06 | -0.40% | 14.90 | 15.17 | 62743 | 9425.09 | 1.44% |
| 2025-12-02 | 15.11 | 15.10 | -0.02 | -0.13% | 14.98 | 15.16 | 52438 | 7905.43 | 1.20% |
| 2025-12-01 | 15.11 | 15.12 | 0.10 | 0.67% | 15.02 | 15.31 | 73086 | 11084.49 | 1.67% |
| 2025-11-28 | 14.90 | 15.02 | 0.19 | 1.28% | 14.83 | 15.09 | 60540 | 9084.04 | 1.39% |
| 2025-11-27 | 14.77 | 14.83 | 0.14 | 0.95% | 14.69 | 14.92 | 52929 | 7856.20 | 1.21% |
| 2025-11-26 | 14.95 | 14.69 | -0.32 | -2.13% | 14.65 | 15.16 | 86445 | 12875.20 | 1.98% |
| 2025-11-25 | 15.03 | 15.01 | 0.17 | 1.15% | 14.98 | 15.30 | 91886 | 13874.83 | 2.10% |
| 2025-11-24 | 14.92 | 14.84 | 0.18 | 1.23% | 14.62 | 14.94 | 99936 | 14781.22 | 2.29% |
| 2025-11-21 | 15.20 | 14.66 | -0.64 | -4.18% | 14.66 | 15.20 | 123693 | 18434.16 | 2.83% |
| 2025-11-20 | 15.05 | 15.30 | 0.40 | 2.68% | 15.03 | 15.39 | 111272 | 16909.40 | 2.55% |
| 2025-11-19 | 15.49 | 14.90 | -0.49 | -3.18% | 14.88 | 15.49 | 132014 | 19843.04 | 3.02% |
| 2025-11-18 | 15.38 | 15.39 | -0.02 | -0.13% | 15.30 | 15.53 | 90949 | 14009.66 | 2.08% |
| 2025-11-17 | 15.85 | 15.41 | -0.41 | -2.59% | 15.24 | 15.94 | 141079 | 21941.90 | 3.23% |
| 2025-11-14 | 15.58 | 15.82 | 0.02 | 0.13% | 15.58 | 16.08 | 103753 | 16499.20 | 2.38% |
| 2025-11-13 | 15.71 | 15.80 | -0.03 | -0.19% | 15.50 | 15.97 | 113444 | 17886.08 | 2.60% |
| 2025-11-12 | 15.63 | 15.83 | 0.18 | 1.15% | 15.50 | 16.00 | 129331 | 20485.55 | 2.96% |
| 2025-11-11 | 15.95 | 15.65 | -0.20 | -1.26% | 15.59 | 16.21 | 174903 | 27761.85 | 4.00% |
| 2025-11-10 | 16.38 | 15.85 | -0.57 | -3.47% | 15.79 | 16.38 | 224689 | 35959.79 | 5.14% |
| 2025-11-07 | 16.38 | 16.42 | -0.31 | -1.85% | 16.10 | 16.60 | 214958 | 35156.22 | 4.92% |
| 2025-11-06 | 16.23 | 16.73 | 0.59 | 3.66% | 15.84 | 16.85 | 312532 | 51314.48 | 7.16% |
| 2025-11-05 | 16.12 | 16.14 | -0.34 | -2.06% | 15.70 | 16.43 | 320264 | 51243.85 | 7.33% |
| 2025-11-04 | 16.63 | 16.48 | -0.49 | -2.89% | 16.28 | 16.96 | 380693 | 62898.24 | 8.72% |
| 2025-11-03 | 15.92 | 16.97 | 1.06 | 6.66% | 15.83 | 17.50 | 603784 | 102289.60 | 13.82% |
| 2025-10-31 | 15.67 | 15.91 | 0.25 | 1.60% | 15.35 | 16.25 | 333858 | 52849.30 | 7.64% |
| 2025-10-30 | 15.17 | 15.66 | 0.43 | 2.82% | 15.05 | 16.02 | 302740 | 47260.49 | 6.93% |
| 2025-10-29 | 14.99 | 15.23 | 0.24 | 1.60% | 14.87 | 15.58 | 197407 | 30022.20 | 4.52% |
| 2025-10-28 | 15.46 | 14.99 | -0.27 | -1.77% | 14.52 | 15.46 | 355263 | 53094.38 | 8.13% |
| 2025-10-27 | 14.97 | 15.26 | 0.43 | 2.90% | 14.87 | 15.68 | 320153 | 49186.35 | 7.33% |
| 2025-10-24 | 14.45 | 14.83 | 0.38 | 2.63% | 14.40 | 14.85 | 146190 | 21466.05 | 3.35% |
| 2025-10-23 | 14.54 | 14.45 | -0.09 | -0.62% | 14.18 | 14.66 | 113427 | 16263.84 | 2.60% |
| 2025-10-22 | 14.90 | 14.54 | -0.51 | -3.39% | 14.07 | 15.03 | 281233 | 40859.32 | 6.44% |
| 2025-10-21 | 14.53 | 15.05 | 0.49 | 3.37% | 14.33 | 15.19 | 296779 | 44092.46 | 6.79% |
| 2025-10-20 | 14.18 | 14.56 | 0.53 | 3.78% | 14.17 | 14.59 | 180084 | 26019.08 | 4.12% |
| 2025-10-17 | 14.17 | 14.03 | -0.27 | -1.89% | 14.01 | 14.89 | 161709 | 23089.37 | 3.70% |
| 2025-10-16 | 14.30 | 14.30 | -0.14 | -0.97% | 14.20 | 14.65 | 133378 | 19218.82 | 3.05% |
| 2025-10-15 | 14.05 | 14.44 | 0.39 | 2.78% | 13.78 | 14.44 | 173596 | 24727.08 | 3.97% |
| 2025-10-14 | 14.14 | 14.05 | -0.12 | -0.85% | 13.95 | 14.58 | 149621 | 21289.00 | 3.43% |
| 2025-10-13 | 13.80 | 14.17 | 0.05 | 0.35% | 13.58 | 14.28 | 135506 | 18945.60 | 3.10% |
大恒科技(600288)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。
