| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.84 | 9.95 | 0.17 | 1.74% | 9.80 | 10.02 | 209045 | 20749.72 | 4.79% |
| 2025-06-26 | 9.73 | 9.78 | 0.02 | 0.20% | 9.63 | 9.89 | 167795 | 16372.93 | 3.84% |
| 2025-06-25 | 9.71 | 9.76 | 0.07 | 0.72% | 9.54 | 9.79 | 174325 | 16849.21 | 3.99% |
| 2025-06-24 | 9.66 | 9.69 | -0.01 | -0.10% | 9.64 | 9.75 | 144868 | 14036.46 | 3.32% |
| 2025-06-23 | 9.50 | 9.70 | 0.03 | 0.31% | 9.44 | 9.79 | 278467 | 26915.60 | 6.38% |
| 2025-06-20 | 9.20 | 9.67 | 0.49 | 5.34% | 9.16 | 9.80 | 347684 | 33210.84 | 7.96% |
| 2025-06-19 | 9.38 | 9.18 | -0.18 | -1.92% | 9.15 | 9.40 | 70120 | 6487.52 | 1.61% |
| 2025-06-18 | 9.28 | 9.36 | 0.06 | 0.65% | 9.22 | 9.44 | 64699 | 6017.81 | 1.48% |
| 2025-06-17 | 9.25 | 9.30 | 0.06 | 0.65% | 9.20 | 9.31 | 66850 | 6188.80 | 1.53% |
| 2025-06-16 | 9.00 | 9.24 | 0.21 | 2.33% | 8.91 | 9.31 | 83419 | 7701.26 | 1.91% |
| 2025-06-13 | 9.24 | 9.03 | -0.25 | -2.69% | 8.99 | 9.29 | 81407 | 7397.00 | 1.86% |
| 2025-06-12 | 9.20 | 9.28 | 0.05 | 0.54% | 9.15 | 9.34 | 58379 | 5414.84 | 1.34% |
| 2025-06-11 | 9.22 | 9.23 | 0.00 | 0.00% | 9.21 | 9.37 | 56829 | 5273.47 | 1.30% |
| 2025-06-10 | 9.34 | 9.23 | -0.11 | -1.18% | 9.11 | 9.38 | 77670 | 7177.11 | 1.78% |
| 2025-06-09 | 9.22 | 9.34 | 0.08 | 0.86% | 9.21 | 9.50 | 96542 | 8999.44 | 2.21% |
| 2025-06-06 | 9.24 | 9.26 | 0.00 | 0.00% | 9.18 | 9.31 | 65263 | 6028.21 | 1.49% |
| 2025-06-05 | 9.15 | 9.26 | 0.10 | 1.09% | 9.07 | 9.33 | 101638 | 9398.14 | 2.33% |
| 2025-06-04 | 9.09 | 9.16 | 0.10 | 1.10% | 9.03 | 9.30 | 88226 | 8081.01 | 2.02% |
| 2025-06-03 | 9.02 | 9.06 | 0.07 | 0.78% | 8.90 | 9.12 | 58454 | 5290.91 | 1.34% |
| 2025-05-30 | 9.09 | 8.99 | -0.16 | -1.75% | 8.96 | 9.12 | 47742 | 4305.08 | 1.09% |
| 2025-05-29 | 8.91 | 9.15 | 0.27 | 3.04% | 8.88 | 9.16 | 73337 | 6653.29 | 1.68% |
| 2025-05-28 | 8.99 | 8.88 | -0.11 | -1.22% | 8.84 | 9.05 | 38638 | 3438.17 | 0.88% |
| 2025-05-27 | 9.08 | 8.99 | -0.04 | -0.44% | 8.92 | 9.08 | 46621 | 4184.14 | 1.07% |
| 2025-05-26 | 8.79 | 9.03 | 0.25 | 2.85% | 8.79 | 9.04 | 53704 | 4803.28 | 1.23% |
| 2025-05-23 | 8.92 | 8.78 | -0.14 | -1.57% | 8.77 | 8.99 | 52792 | 4682.20 | 1.21% |
| 2025-05-22 | 9.00 | 8.92 | -0.12 | -1.33% | 8.90 | 9.09 | 52284 | 4701.54 | 1.20% |
| 2025-05-21 | 9.12 | 9.04 | -0.10 | -1.09% | 8.97 | 9.14 | 47338 | 4273.53 | 1.08% |
| 2025-05-20 | 9.07 | 9.14 | 0.07 | 0.77% | 9.02 | 9.18 | 51402 | 4683.74 | 1.18% |
| 2025-05-19 | 8.98 | 9.07 | 0.09 | 1.00% | 8.91 | 9.09 | 42720 | 3851.42 | 0.98% |
| 2025-05-16 | 8.90 | 8.98 | 0.04 | 0.45% | 8.89 | 9.07 | 47239 | 4255.87 | 1.08% |
| 2025-05-15 | 9.09 | 8.94 | -0.14 | -1.54% | 8.93 | 9.10 | 55985 | 5028.67 | 1.28% |
| 2025-05-14 | 9.11 | 9.08 | -0.06 | -0.66% | 9.05 | 9.19 | 55000 | 5007.92 | 1.26% |
| 2025-05-13 | 9.33 | 9.14 | -0.10 | -1.08% | 9.12 | 9.34 | 53173 | 4887.91 | 1.22% |
| 2025-05-12 | 9.12 | 9.24 | 0.19 | 2.10% | 9.03 | 9.27 | 67406 | 6198.50 | 1.54% |
| 2025-05-09 | 9.12 | 9.05 | -0.11 | -1.20% | 8.98 | 9.14 | 65813 | 5950.35 | 1.51% |
| 2025-05-08 | 9.01 | 9.16 | 0.17 | 1.89% | 8.91 | 9.17 | 84874 | 7703.14 | 1.94% |
| 2025-05-07 | 8.95 | 8.99 | 0.06 | 0.67% | 8.86 | 9.16 | 118984 | 10660.69 | 2.72% |
| 2025-05-06 | 8.70 | 8.93 | 0.27 | 3.12% | 8.65 | 8.94 | 80275 | 7094.52 | 1.84% |
| 2025-04-30 | 8.60 | 8.66 | 0.11 | 1.29% | 8.57 | 8.77 | 76584 | 6658.70 | 1.75% |
| 2025-04-29 | 8.40 | 8.55 | 0.23 | 2.76% | 8.33 | 8.67 | 75433 | 6452.62 | 1.73% |
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。
