| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.28 | 14.12 | 0.01 | 0.07% | 13.95 | 14.31 | 130514 | 18420.14 | 2.99% |
| 2025-10-09 | 13.95 | 14.11 | 0.24 | 1.73% | 13.88 | 14.52 | 215774 | 30794.71 | 4.94% |
| 2025-09-30 | 13.99 | 13.87 | -0.22 | -1.56% | 13.82 | 14.14 | 109400 | 15218.19 | 2.50% |
| 2025-09-29 | 13.95 | 14.09 | 0.14 | 1.00% | 13.95 | 14.23 | 136253 | 19200.85 | 3.12% |
| 2025-09-26 | 14.28 | 13.95 | -0.39 | -2.72% | 13.95 | 14.35 | 176419 | 24903.25 | 4.04% |
| 2025-09-25 | 14.09 | 14.34 | 0.22 | 1.56% | 13.93 | 14.58 | 300254 | 42930.94 | 6.87% |
| 2025-09-24 | 13.10 | 14.12 | 0.93 | 7.05% | 13.09 | 14.49 | 427501 | 59507.76 | 9.79% |
| 2025-09-23 | 12.97 | 13.19 | 0.22 | 1.70% | 12.71 | 13.23 | 182496 | 23732.64 | 4.18% |
| 2025-09-22 | 13.11 | 12.97 | -0.13 | -0.99% | 12.86 | 13.16 | 120013 | 15542.93 | 2.75% |
| 2025-09-19 | 12.85 | 13.10 | 0.25 | 1.95% | 12.85 | 13.35 | 186029 | 24436.85 | 4.26% |
| 2025-09-18 | 13.02 | 12.85 | -0.25 | -1.91% | 12.73 | 13.20 | 158847 | 20624.09 | 3.64% |
| 2025-09-17 | 13.00 | 13.10 | 0.10 | 0.77% | 12.88 | 13.12 | 99690 | 12986.49 | 2.28% |
| 2025-09-16 | 12.77 | 13.00 | 0.24 | 1.88% | 12.66 | 13.12 | 127493 | 16475.71 | 2.92% |
| 2025-09-15 | 12.82 | 12.76 | -0.06 | -0.47% | 12.67 | 12.89 | 118733 | 15166.92 | 2.72% |
| 2025-09-12 | 13.14 | 12.82 | -0.31 | -2.36% | 12.81 | 13.21 | 212590 | 27572.90 | 4.87% |
| 2025-09-11 | 12.68 | 13.13 | 0.39 | 3.06% | 12.56 | 13.14 | 212969 | 27472.07 | 4.88% |
| 2025-09-10 | 12.95 | 12.74 | 0.00 | 0.00% | 12.58 | 13.17 | 246906 | 31696.42 | 5.65% |
| 2025-09-09 | 12.35 | 12.74 | 0.32 | 2.58% | 12.35 | 12.88 | 215971 | 27309.84 | 4.94% |
| 2025-09-08 | 12.22 | 12.42 | 0.23 | 1.89% | 12.13 | 12.43 | 85408 | 10501.52 | 1.96% |
| 2025-09-05 | 12.02 | 12.19 | 0.18 | 1.50% | 11.85 | 12.21 | 89664 | 10832.96 | 2.05% |
| 2025-09-04 | 12.05 | 12.01 | -0.05 | -0.41% | 11.85 | 12.23 | 120788 | 14563.82 | 2.77% |
| 2025-09-03 | 12.36 | 12.06 | -0.14 | -1.15% | 12.01 | 12.41 | 125356 | 15327.76 | 2.87% |
| 2025-09-02 | 12.58 | 12.20 | -0.38 | -3.02% | 12.00 | 12.58 | 163407 | 20071.56 | 3.74% |
| 2025-09-01 | 12.53 | 12.58 | 0.10 | 0.80% | 12.49 | 12.77 | 116970 | 14714.52 | 2.68% |
| 2025-08-29 | 12.61 | 12.48 | -0.12 | -0.95% | 12.33 | 12.70 | 128916 | 16083.29 | 2.95% |
| 2025-08-28 | 12.36 | 12.60 | 0.28 | 2.27% | 12.07 | 12.60 | 167830 | 20776.93 | 3.84% |
| 2025-08-27 | 12.90 | 12.32 | -0.60 | -4.64% | 12.30 | 12.99 | 237601 | 30163.53 | 5.44% |
| 2025-08-26 | 12.96 | 12.92 | 0.05 | 0.39% | 12.80 | 13.10 | 190569 | 24723.43 | 4.36% |
| 2025-08-25 | 12.85 | 12.87 | 0.11 | 0.86% | 12.80 | 13.30 | 266163 | 34789.98 | 6.09% |
| 2025-08-22 | 12.63 | 12.76 | 0.13 | 1.03% | 12.58 | 12.82 | 134350 | 17076.96 | 3.08% |
| 2025-08-21 | 12.90 | 12.63 | -0.17 | -1.33% | 12.53 | 12.90 | 150684 | 19100.16 | 3.45% |
| 2025-08-20 | 12.85 | 12.80 | -0.04 | -0.31% | 12.57 | 12.90 | 159205 | 20234.67 | 3.64% |
| 2025-08-19 | 13.03 | 12.84 | -0.24 | -1.83% | 12.84 | 13.08 | 166765 | 21549.71 | 3.82% |
| 2025-08-18 | 12.96 | 13.08 | 0.24 | 1.87% | 12.95 | 13.55 | 255775 | 33613.95 | 5.86% |
| 2025-08-15 | 12.73 | 12.84 | 0.21 | 1.66% | 12.73 | 12.96 | 165950 | 21309.60 | 3.80% |
| 2025-08-14 | 13.00 | 12.63 | -0.35 | -2.70% | 12.61 | 13.02 | 212048 | 27031.26 | 4.85% |
| 2025-08-13 | 13.15 | 12.98 | -0.13 | -0.99% | 12.97 | 13.27 | 224793 | 29372.85 | 5.15% |
| 2025-08-12 | 13.50 | 13.11 | -0.39 | -2.89% | 13.03 | 13.54 | 290005 | 38348.57 | 6.64% |
| 2025-08-11 | 13.25 | 13.50 | 0.12 | 0.90% | 13.20 | 13.59 | 273661 | 36776.15 | 6.27% |
| 2025-08-08 | 13.49 | 13.38 | -0.28 | -2.05% | 13.25 | 13.58 | 398216 | 53273.71 | 9.12% |
| 2025-08-07 | 13.26 | 13.66 | 0.40 | 3.02% | 12.98 | 14.09 | 799370 | 107588.93 | 18.30% |
| 2025-08-06 | 12.00 | 13.26 | 1.21 | 10.04% | 12.00 | 13.26 | 550740 | 70432.62 | 12.61% |
| 2025-08-05 | 12.30 | 12.05 | -1.15 | -8.71% | 11.93 | 12.66 | 604294 | 73367.41 | 13.83% |
| 2025-08-04 | 12.70 | 13.20 | 0.32 | 2.48% | 12.45 | 13.20 | 340703 | 43742.12 | 7.80% |
| 2025-08-01 | 13.05 | 12.88 | 0.04 | 0.31% | 12.58 | 13.14 | 287708 | 36820.47 | 6.59% |
| 2025-07-31 | 12.88 | 12.84 | 0.18 | 1.42% | 12.77 | 13.20 | 399924 | 51719.08 | 9.16% |
| 2025-07-30 | 12.93 | 12.66 | -0.69 | -5.17% | 12.61 | 13.35 | 620584 | 79953.75 | 14.21% |
| 2025-07-29 | 12.85 | 13.35 | 0.05 | 0.38% | 12.85 | 14.28 | 801009 | 108810.53 | 18.34% |
| 2025-07-28 | 14.52 | 13.30 | 0.10 | 0.76% | 13.21 | 14.52 | 1103051 | 155569.69 | 25.25% |
| 2025-07-25 | 11.93 | 13.20 | 1.20 | 10.00% | 11.71 | 13.20 | 565195 | 71666.80 | 12.94% |
| 2025-07-24 | 10.90 | 12.00 | 1.09 | 9.99% | 10.80 | 12.00 | 483908 | 56119.89 | 11.08% |
| 2025-07-23 | 11.02 | 10.91 | 0.35 | 3.31% | 10.58 | 11.26 | 355995 | 38660.23 | 8.15% |
| 2025-07-22 | 11.00 | 10.56 | -0.49 | -4.43% | 10.30 | 11.02 | 316350 | 33554.53 | 7.24% |
| 2025-07-21 | 11.18 | 11.05 | 0.01 | 0.09% | 11.00 | 11.50 | 221776 | 24796.04 | 5.08% |
| 2025-07-18 | 11.14 | 11.04 | -0.09 | -0.81% | 10.98 | 11.43 | 180402 | 20106.91 | 4.13% |
| 2025-07-17 | 11.00 | 11.13 | 0.12 | 1.09% | 10.93 | 11.18 | 110755 | 12283.57 | 2.54% |
| 2025-07-16 | 11.15 | 11.01 | -0.03 | -0.27% | 10.90 | 11.19 | 145042 | 15950.69 | 3.32% |
| 2025-07-15 | 10.81 | 11.04 | 0.16 | 1.47% | 10.76 | 11.15 | 179966 | 19692.82 | 4.12% |
| 2025-07-14 | 10.50 | 10.88 | 0.39 | 3.72% | 10.50 | 10.93 | 151643 | 16297.93 | 3.47% |
| 2025-07-11 | 10.47 | 10.49 | -0.01 | -0.10% | 10.38 | 10.53 | 107828 | 11275.84 | 2.47% |
| 2025-07-10 | 10.31 | 10.50 | 0.20 | 1.94% | 10.25 | 10.53 | 153718 | 16000.31 | 3.52% |
| 2025-07-09 | 10.23 | 10.30 | 0.07 | 0.68% | 10.20 | 10.38 | 89295 | 9188.72 | 2.04% |
| 2025-07-08 | 10.18 | 10.23 | 0.04 | 0.39% | 10.16 | 10.28 | 76115 | 7774.10 | 1.74% |
| 2025-07-07 | 10.20 | 10.19 | -0.01 | -0.10% | 10.13 | 10.27 | 75414 | 7680.99 | 1.73% |
| 2025-07-04 | 10.26 | 10.20 | -0.04 | -0.39% | 10.11 | 10.33 | 98847 | 10092.98 | 2.26% |
| 2025-07-03 | 10.23 | 10.24 | -0.01 | -0.10% | 10.16 | 10.33 | 90228 | 9227.19 | 2.07% |
| 2025-07-02 | 10.37 | 10.25 | -0.22 | -2.10% | 10.18 | 10.37 | 147826 | 15144.05 | 3.38% |
| 2025-07-01 | 10.27 | 10.47 | 0.19 | 1.85% | 10.22 | 10.53 | 231222 | 23989.00 | 5.29% |
| 2025-06-30 | 10.06 | 10.28 | 0.33 | 3.32% | 9.99 | 10.55 | 312489 | 32186.04 | 7.15% |
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。
