| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 8.49 | 8.32 | -0.19 | -2.23% | 8.31 | 8.56 | 53459 | 4476.94 | 1.22% |
| 2025-04-25 | 8.44 | 8.51 | 0.08 | 0.95% | 8.40 | 8.63 | 67243 | 5725.12 | 1.54% |
| 2025-04-24 | 8.60 | 8.43 | -0.15 | -1.75% | 8.39 | 8.60 | 73254 | 6205.73 | 1.68% |
| 2025-04-23 | 8.46 | 8.58 | 0.12 | 1.42% | 8.46 | 8.70 | 79656 | 6829.15 | 1.82% |
| 2025-04-22 | 8.44 | 8.46 | -0.05 | -0.59% | 8.41 | 8.56 | 49120 | 4163.35 | 1.12% |
| 2025-04-21 | 8.32 | 8.51 | 0.13 | 1.55% | 8.25 | 8.53 | 90237 | 7614.80 | 2.07% |
| 2025-04-18 | 8.30 | 8.38 | 0.06 | 0.72% | 8.27 | 8.54 | 77651 | 6520.78 | 1.78% |
| 2025-04-17 | 8.05 | 8.32 | 0.17 | 2.09% | 8.05 | 8.37 | 70220 | 5824.64 | 1.61% |
| 2025-04-16 | 8.30 | 8.15 | -0.22 | -2.63% | 8.03 | 8.38 | 82977 | 6784.01 | 1.90% |
| 2025-04-15 | 8.34 | 8.37 | 0.06 | 0.72% | 8.33 | 8.61 | 98128 | 8300.03 | 2.25% |
| 2025-04-14 | 8.35 | 8.31 | 0.13 | 1.59% | 8.24 | 8.42 | 76542 | 6378.15 | 1.75% |
| 2025-04-11 | 8.01 | 8.18 | 0.09 | 1.11% | 8.00 | 8.29 | 78653 | 6433.65 | 1.80% |
| 2025-04-10 | 8.12 | 8.09 | 0.12 | 1.51% | 8.06 | 8.26 | 116199 | 9471.87 | 2.66% |
| 2025-04-09 | 7.66 | 7.97 | 0.19 | 2.44% | 7.20 | 7.98 | 165025 | 12784.27 | 3.78% |
| 2025-04-08 | 8.13 | 7.78 | -0.36 | -4.42% | 7.54 | 8.22 | 150851 | 11873.30 | 3.45% |
| 2025-04-07 | 8.50 | 8.14 | -0.90 | -9.96% | 8.14 | 8.53 | 101857 | 8390.75 | 2.33% |
| 2025-04-03 | 8.99 | 9.04 | -0.08 | -0.88% | 8.92 | 9.18 | 67939 | 6143.34 | 1.56% |
| 2025-04-02 | 9.13 | 9.12 | -0.05 | -0.55% | 9.03 | 9.28 | 80705 | 7364.09 | 1.85% |
| 2025-04-01 | 9.15 | 9.17 | 0.01 | 0.11% | 9.12 | 9.34 | 105165 | 9667.72 | 2.41% |
| 2025-03-31 | 8.85 | 9.16 | 0.29 | 3.27% | 8.78 | 9.48 | 226185 | 20836.08 | 5.18% |
| 2025-03-28 | 9.08 | 8.87 | -0.21 | -2.31% | 8.85 | 9.14 | 78454 | 7019.62 | 1.80% |
| 2025-03-27 | 9.15 | 9.08 | -0.03 | -0.33% | 8.93 | 9.25 | 81110 | 7379.88 | 1.86% |
| 2025-03-26 | 9.05 | 9.11 | 0.04 | 0.44% | 9.01 | 9.21 | 64087 | 5844.85 | 1.47% |
| 2025-03-25 | 9.07 | 9.07 | -0.02 | -0.22% | 8.95 | 9.13 | 72341 | 6546.89 | 1.66% |
| 2025-03-24 | 9.47 | 9.09 | -0.37 | -3.91% | 8.90 | 9.47 | 152754 | 13936.36 | 3.50% |
| 2025-03-21 | 9.65 | 9.46 | -0.28 | -2.87% | 9.42 | 9.77 | 140746 | 13422.26 | 3.22% |
| 2025-03-20 | 9.86 | 9.74 | -0.10 | -1.02% | 9.72 | 9.95 | 108909 | 10738.48 | 2.49% |
| 2025-03-19 | 9.99 | 9.84 | -0.19 | -1.89% | 9.80 | 10.01 | 136654 | 13515.84 | 3.13% |
| 2025-03-18 | 10.01 | 10.03 | 0.09 | 0.91% | 9.86 | 10.10 | 187425 | 18703.40 | 4.29% |
| 2025-03-17 | 9.99 | 9.94 | -0.05 | -0.50% | 9.87 | 10.12 | 136173 | 13579.81 | 3.12% |
| 2025-03-14 | 10.00 | 9.99 | -0.06 | -0.60% | 9.73 | 10.02 | 191121 | 18924.56 | 4.38% |
| 2025-03-13 | 10.30 | 10.05 | -0.21 | -2.05% | 9.93 | 10.34 | 195267 | 19696.06 | 4.47% |
| 2025-03-12 | 10.26 | 10.26 | 0.07 | 0.69% | 10.12 | 10.35 | 247405 | 25405.26 | 5.66% |
| 2025-03-11 | 10.00 | 10.19 | 0.05 | 0.49% | 9.91 | 10.22 | 315330 | 31796.69 | 7.22% |
| 2025-03-10 | 9.80 | 10.14 | 0.40 | 4.11% | 9.68 | 10.71 | 430257 | 43951.91 | 9.85% |
| 2025-03-07 | 9.80 | 9.74 | -0.12 | -1.22% | 9.64 | 10.08 | 207461 | 20503.12 | 4.75% |
| 2025-03-06 | 9.68 | 9.86 | 0.22 | 2.28% | 9.68 | 9.98 | 209738 | 20696.02 | 4.80% |
| 2025-03-05 | 9.52 | 9.64 | 0.10 | 1.05% | 9.43 | 9.70 | 123139 | 11787.46 | 2.82% |
| 2025-03-04 | 9.41 | 9.54 | 0.05 | 0.53% | 9.33 | 9.58 | 102671 | 9751.98 | 2.35% |
| 2025-03-03 | 9.45 | 9.49 | 0.05 | 0.53% | 9.25 | 9.59 | 166081 | 15686.28 | 3.80% |
| 2025-02-28 | 9.85 | 9.44 | -0.50 | -5.03% | 9.41 | 9.95 | 204357 | 19616.20 | 4.68% |
| 2025-02-27 | 10.12 | 9.94 | -0.17 | -1.68% | 9.76 | 10.19 | 253147 | 25119.78 | 5.80% |
| 2025-02-26 | 9.97 | 10.11 | 0.23 | 2.33% | 9.83 | 10.14 | 295043 | 29565.77 | 6.75% |
| 2025-02-25 | 9.63 | 9.88 | 0.11 | 1.13% | 9.53 | 10.15 | 329742 | 32782.03 | 7.55% |
| 2025-02-24 | 9.78 | 9.77 | -0.05 | -0.51% | 9.65 | 9.92 | 165405 | 16170.35 | 3.79% |
| 2025-02-21 | 9.84 | 9.82 | 0.09 | 0.92% | 9.53 | 9.84 | 172580 | 16753.88 | 3.95% |
| 2025-02-20 | 9.65 | 9.73 | 0.14 | 1.46% | 9.61 | 9.83 | 158234 | 15383.49 | 3.62% |
| 2025-02-19 | 9.31 | 9.59 | 0.23 | 2.46% | 9.27 | 9.61 | 161552 | 15343.31 | 3.70% |
| 2025-02-18 | 9.77 | 9.36 | -0.55 | -5.55% | 9.31 | 9.89 | 222710 | 21421.10 | 5.10% |
| 2025-02-17 | 10.13 | 9.91 | 0.29 | 3.01% | 9.75 | 10.15 | 349532 | 34774.84 | 8.00% |
| 2025-02-14 | 9.53 | 9.62 | 0.07 | 0.73% | 9.39 | 9.75 | 140906 | 13490.54 | 3.23% |
| 2025-02-13 | 9.69 | 9.55 | -0.15 | -1.55% | 9.42 | 9.73 | 162355 | 15533.59 | 3.72% |
| 2025-02-12 | 9.52 | 9.70 | 0.05 | 0.52% | 9.51 | 9.77 | 152508 | 14743.96 | 3.49% |
| 2025-02-11 | 9.68 | 9.65 | -0.04 | -0.41% | 9.48 | 9.82 | 222808 | 21602.50 | 5.10% |
| 2025-02-10 | 9.32 | 9.69 | 0.38 | 4.08% | 9.32 | 9.70 | 206544 | 19673.26 | 4.73% |
| 2025-02-07 | 9.21 | 9.31 | 0.03 | 0.32% | 9.14 | 9.52 | 219554 | 20490.23 | 5.03% |
| 2025-02-06 | 9.05 | 9.28 | 0.23 | 2.54% | 8.96 | 9.28 | 177244 | 16261.20 | 4.06% |
| 2025-02-05 | 8.79 | 9.05 | 0.42 | 4.87% | 8.79 | 9.17 | 207162 | 18729.93 | 4.74% |
| 2025-01-27 | 8.94 | 8.63 | -0.28 | -3.14% | 8.61 | 9.05 | 119925 | 10517.55 | 2.75% |
| 2025-01-24 | 8.68 | 8.91 | 0.17 | 1.95% | 8.56 | 8.92 | 145028 | 12725.55 | 3.32% |
| 2025-01-23 | 8.77 | 8.74 | 0.07 | 0.81% | 8.73 | 9.18 | 164662 | 14757.09 | 3.77% |
| 2025-01-22 | 8.83 | 8.67 | -0.20 | -2.25% | 8.64 | 8.88 | 93779 | 8172.60 | 2.15% |
| 2025-01-21 | 9.10 | 8.87 | -0.15 | -1.66% | 8.80 | 9.14 | 113826 | 10129.05 | 2.61% |
| 2025-01-20 | 8.97 | 9.02 | 0.12 | 1.35% | 8.85 | 9.20 | 141744 | 12817.34 | 3.25% |
| 2025-01-17 | 8.92 | 8.90 | -0.11 | -1.22% | 8.67 | 9.32 | 206870 | 18501.14 | 4.74% |
| 2025-01-16 | 8.97 | 9.01 | 0.09 | 1.01% | 8.80 | 9.22 | 174794 | 15761.11 | 4.00% |
| 2025-01-15 | 8.91 | 8.92 | 0.00 | 0.00% | 8.79 | 9.10 | 169589 | 15140.37 | 3.88% |
| 2025-01-14 | 8.56 | 8.92 | 0.45 | 5.31% | 8.47 | 8.92 | 204010 | 17894.62 | 4.67% |
| 2025-01-13 | 8.60 | 8.47 | -0.44 | -4.94% | 8.15 | 8.67 | 209374 | 17578.82 | 4.79% |
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。
