| 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 | 14.19 | 14.55 | 0.40 | 2.83% | 14.15 | 14.57 | 47906 | 6933.21 | 1.10% |
| 2026-03-24 | 14.15 | 14.15 | 0.40 | 2.91% | 13.77 | 14.15 | 51202 | 7137.98 | 1.17% |
| 2026-03-23 | 14.28 | 13.75 | -0.83 | -5.69% | 13.55 | 14.50 | 127939 | 17779.72 | 2.93% |
| 2026-03-20 | 14.77 | 14.58 | -0.23 | -1.55% | 14.58 | 15.18 | 97548 | 14491.62 | 2.23% |
| 2026-03-19 | 14.92 | 14.81 | -0.32 | -2.12% | 14.75 | 15.08 | 54686 | 8145.00 | 1.25% |
| 2026-03-18 | 14.74 | 15.13 | 0.41 | 2.79% | 14.66 | 15.14 | 59816 | 8904.76 | 1.37% |
| 2026-03-17 | 15.11 | 14.72 | -0.30 | -2.00% | 14.72 | 15.20 | 54515 | 8114.96 | 1.25% |
| 2026-03-16 | 15.16 | 15.02 | -0.05 | -0.33% | 14.76 | 15.16 | 54723 | 8169.91 | 1.25% |
| 2026-03-13 | 15.25 | 15.07 | -0.18 | -1.18% | 15.00 | 15.39 | 61637 | 9353.31 | 1.41% |
| 2026-03-12 | 15.73 | 15.25 | -0.43 | -2.74% | 15.22 | 15.74 | 65596 | 10106.38 | 1.50% |
| 2026-03-11 | 15.83 | 15.68 | -0.14 | -0.88% | 15.44 | 16.03 | 71909 | 11281.06 | 1.65% |
| 2026-03-10 | 15.61 | 15.82 | 0.39 | 2.53% | 15.53 | 15.94 | 68115 | 10756.10 | 1.56% |
| 2026-03-09 | 15.61 | 15.43 | -0.35 | -2.22% | 15.16 | 15.65 | 79314 | 12197.43 | 1.82% |
| 2026-03-06 | 15.40 | 15.78 | 0.52 | 3.41% | 15.13 | 15.99 | 95769 | 15006.68 | 2.19% |
| 2026-03-05 | 14.84 | 15.26 | 0.60 | 4.09% | 14.84 | 15.45 | 96085 | 14680.11 | 2.20% |
| 2026-03-04 | 14.90 | 14.66 | -0.40 | -2.66% | 14.65 | 15.06 | 87577 | 13018.97 | 2.00% |
| 2026-03-03 | 15.55 | 15.06 | -0.49 | -3.15% | 15.05 | 15.76 | 96360 | 14797.92 | 2.21% |
| 2026-03-02 | 15.73 | 15.55 | -0.48 | -2.99% | 15.53 | 16.07 | 107284 | 16890.30 | 2.46% |
| 2026-02-27 | 16.01 | 16.03 | 0.03 | 0.19% | 15.92 | 16.08 | 58724 | 9397.36 | 1.34% |
| 2026-02-26 | 15.90 | 16.00 | 0.12 | 0.76% | 15.85 | 16.12 | 78126 | 12501.55 | 1.79% |
| 2026-02-25 | 15.92 | 15.88 | -0.13 | -0.81% | 15.83 | 15.99 | 61014 | 9701.11 | 1.40% |
| 2026-02-24 | 15.96 | 16.01 | 0.16 | 1.01% | 15.68 | 16.12 | 77506 | 12356.85 | 1.77% |
| 2026-02-13 | 15.50 | 15.85 | 0.35 | 2.26% | 15.47 | 16.00 | 89329 | 14140.99 | 2.05% |
| 2026-02-12 | 15.38 | 15.50 | -0.04 | -0.26% | 15.35 | 15.63 | 43521 | 6743.86 | 1.00% |
| 2026-02-11 | 15.51 | 15.54 | -0.10 | -0.64% | 15.50 | 15.66 | 40947 | 6381.25 | 0.94% |
| 2026-02-10 | 15.40 | 15.64 | 0.07 | 0.45% | 15.40 | 15.75 | 53843 | 8412.50 | 1.23% |
| 2026-02-09 | 15.25 | 15.57 | 0.40 | 2.64% | 15.16 | 15.65 | 82843 | 12781.01 | 1.90% |
| 2026-02-06 | 14.93 | 15.17 | 0.17 | 1.13% | 14.86 | 15.35 | 61317 | 9313.18 | 1.40% |
| 2026-02-05 | 15.20 | 15.00 | -0.28 | -1.83% | 14.91 | 15.27 | 81875 | 12323.17 | 1.87% |
| 2026-02-04 | 15.45 | 15.28 | -0.30 | -1.93% | 15.14 | 15.62 | 72574 | 11130.24 | 1.66% |
| 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% |
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。
