| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 26.15 | 25.50 | -0.64 | -2.45% | 25.50 | 26.19 | 202450 | 52245.57 | 1.07% |
| 2025-05-22 | 26.42 | 26.14 | -0.35 | -1.32% | 26.10 | 26.45 | 133113 | 34908.48 | 0.70% |
| 2025-05-21 | 26.34 | 26.49 | 0.26 | 0.99% | 26.26 | 26.73 | 187655 | 49604.41 | 0.99% |
| 2025-05-20 | 26.25 | 26.23 | 0.10 | 0.38% | 26.05 | 26.34 | 120368 | 31540.10 | 0.64% |
| 2025-05-19 | 26.26 | 26.13 | -0.29 | -1.10% | 25.78 | 26.35 | 177237 | 46134.66 | 0.94% |
| 2025-05-16 | 26.40 | 26.42 | -0.12 | -0.45% | 26.25 | 26.54 | 157090 | 41454.52 | 0.83% |
| 2025-05-15 | 27.17 | 26.54 | -0.86 | -3.14% | 26.50 | 27.17 | 280417 | 74941.50 | 1.48% |
| 2025-05-14 | 26.62 | 27.40 | 0.72 | 2.70% | 26.33 | 27.94 | 476214 | 129426.78 | 2.52% |
| 2025-05-13 | 27.30 | 26.68 | -0.42 | -1.55% | 26.68 | 27.32 | 239553 | 64566.03 | 1.27% |
| 2025-05-12 | 26.44 | 27.10 | 1.02 | 3.91% | 26.31 | 27.20 | 324569 | 86745.10 | 1.72% |
| 2025-05-09 | 26.71 | 26.08 | -0.64 | -2.40% | 26.03 | 26.71 | 197294 | 51702.27 | 1.04% |
| 2025-05-08 | 26.60 | 26.72 | 0.03 | 0.11% | 26.45 | 26.81 | 214879 | 57307.15 | 1.14% |
| 2025-05-07 | 27.74 | 26.69 | 0.01 | 0.04% | 26.48 | 27.94 | 446855 | 121173.98 | 2.36% |
| 2025-05-06 | 26.38 | 26.68 | 0.73 | 2.81% | 26.29 | 26.77 | 294140 | 78124.45 | 1.55% |
| 2025-04-30 | 25.49 | 25.95 | 0.53 | 2.08% | 25.38 | 26.06 | 231342 | 59924.62 | 1.22% |
| 2025-04-29 | 25.21 | 25.42 | 0.12 | 0.47% | 25.14 | 25.65 | 152083 | 38733.03 | 0.80% |
| 2025-04-28 | 25.85 | 25.30 | -0.55 | -2.13% | 25.28 | 26.02 | 218191 | 55655.85 | 1.15% |
| 2025-04-25 | 25.83 | 25.85 | 0.11 | 0.43% | 25.70 | 26.08 | 194964 | 50499.56 | 1.03% |
| 2025-04-24 | 26.24 | 25.74 | -0.49 | -1.87% | 25.72 | 26.51 | 251363 | 65479.59 | 1.33% |
| 2025-04-23 | 26.20 | 26.23 | 0.33 | 1.27% | 25.96 | 26.55 | 293856 | 77212.99 | 1.55% |
| 2025-04-22 | 26.00 | 25.90 | -0.12 | -0.46% | 25.82 | 26.22 | 184935 | 48036.04 | 0.98% |
| 2025-04-21 | 25.57 | 26.02 | 0.41 | 1.60% | 25.35 | 26.05 | 178626 | 46070.46 | 0.94% |
| 2025-04-18 | 25.61 | 25.61 | -0.12 | -0.47% | 25.43 | 25.80 | 122483 | 31374.76 | 0.65% |
| 2025-04-17 | 25.50 | 25.73 | 0.07 | 0.27% | 25.42 | 25.90 | 170673 | 43873.37 | 0.90% |
| 2025-04-16 | 25.82 | 25.66 | -0.18 | -0.70% | 25.27 | 25.85 | 186256 | 47602.33 | 0.98% |
| 2025-04-15 | 26.02 | 25.84 | -0.23 | -0.88% | 25.63 | 26.15 | 160125 | 41297.72 | 0.85% |
| 2025-04-14 | 26.10 | 26.07 | 0.24 | 0.93% | 26.01 | 26.79 | 279119 | 73375.44 | 1.48% |
| 2025-04-11 | 25.71 | 25.83 | 0.20 | 0.78% | 25.48 | 26.05 | 281800 | 72569.89 | 1.49% |
| 2025-04-10 | 26.15 | 25.63 | 0.42 | 1.67% | 25.56 | 26.21 | 401325 | 103755.27 | 2.12% |
| 2025-04-09 | 23.87 | 25.21 | 0.96 | 3.96% | 23.50 | 25.21 | 523407 | 129067.15 | 2.77% |
| 2025-04-08 | 25.06 | 24.25 | -0.55 | -2.22% | 23.61 | 25.06 | 600757 | 145348.28 | 3.18% |
| 2025-04-07 | 25.30 | 24.80 | -2.76 | -10.01% | 24.80 | 26.33 | 471507 | 118308.09 | 2.49% |
| 2025-04-03 | 27.55 | 27.56 | -0.29 | -1.04% | 27.50 | 28.07 | 193310 | 53581.89 | 1.02% |
| 2025-04-02 | 27.55 | 27.85 | 0.24 | 0.87% | 27.50 | 28.07 | 184011 | 51149.99 | 0.97% |
| 2025-04-01 | 28.21 | 27.61 | -0.43 | -1.53% | 27.59 | 28.28 | 286042 | 79603.97 | 1.51% |
| 2025-03-31 | 27.88 | 28.04 | -0.88 | -3.04% | 27.59 | 28.25 | 374563 | 104487.28 | 1.98% |
| 2025-03-28 | 29.10 | 28.92 | -0.08 | -0.28% | 28.88 | 29.17 | 173312 | 50270.79 | 0.92% |
| 2025-03-27 | 28.93 | 29.00 | 0.00 | 0.00% | 28.64 | 29.43 | 255496 | 74249.69 | 1.35% |
| 2025-03-26 | 29.00 | 29.00 | 0.02 | 0.07% | 28.86 | 29.18 | 186253 | 54060.37 | 0.98% |
| 2025-03-25 | 29.10 | 28.98 | -0.18 | -0.62% | 28.85 | 29.52 | 230823 | 67239.84 | 1.22% |
| 2025-03-24 | 29.31 | 29.16 | -0.15 | -0.51% | 28.60 | 29.49 | 349080 | 101402.19 | 1.85% |
| 2025-03-21 | 30.05 | 29.31 | -0.95 | -3.14% | 29.26 | 30.29 | 410914 | 121900.66 | 2.17% |
| 2025-03-20 | 30.65 | 30.26 | -0.47 | -1.53% | 30.23 | 31.05 | 411434 | 125360.52 | 2.17% |
| 2025-03-19 | 30.92 | 30.73 | -0.32 | -1.03% | 30.55 | 31.09 | 257043 | 79053.78 | 1.36% |
| 2025-03-18 | 31.50 | 31.05 | -0.06 | -0.19% | 30.90 | 31.60 | 289458 | 90246.96 | 1.53% |
| 2025-03-17 | 31.65 | 31.11 | -0.58 | -1.83% | 31.04 | 31.66 | 357752 | 111794.62 | 1.89% |
| 2025-03-14 | 30.25 | 31.69 | 1.44 | 4.76% | 30.07 | 31.90 | 673599 | 211014.69 | 3.56% |
| 2025-03-13 | 30.75 | 30.25 | -0.73 | -2.36% | 30.00 | 31.01 | 362212 | 110188.23 | 1.91% |
| 2025-03-12 | 31.12 | 30.98 | 0.14 | 0.45% | 30.81 | 31.70 | 403126 | 125640.42 | 2.13% |
| 2025-03-11 | 30.44 | 30.84 | -0.29 | -0.93% | 30.39 | 30.98 | 363857 | 111515.03 | 1.92% |
| 2025-03-10 | 31.10 | 31.13 | -0.07 | -0.22% | 30.64 | 31.30 | 341612 | 105713.36 | 1.81% |
| 2025-03-07 | 32.35 | 31.20 | -1.13 | -3.50% | 31.04 | 32.38 | 594196 | 188291.86 | 3.14% |
| 2025-03-06 | 31.90 | 32.33 | 1.40 | 4.53% | 31.31 | 32.85 | 706269 | 227165.77 | 3.73% |
| 2025-03-05 | 31.00 | 30.93 | -0.02 | -0.06% | 30.70 | 31.25 | 306721 | 94811.73 | 1.62% |
| 2025-03-04 | 30.39 | 30.95 | 0.25 | 0.81% | 30.30 | 31.17 | 322400 | 99654.25 | 1.70% |
| 2025-03-03 | 30.55 | 30.70 | 0.15 | 0.49% | 30.06 | 31.41 | 431743 | 133119.61 | 2.28% |
| 2025-02-28 | 32.37 | 30.55 | -1.82 | -5.62% | 30.40 | 32.55 | 645413 | 201972.70 | 3.41% |
| 2025-02-27 | 33.15 | 32.37 | -0.83 | -2.50% | 31.70 | 33.20 | 613009 | 198207.61 | 3.24% |
| 2025-02-26 | 33.00 | 33.20 | 0.47 | 1.44% | 32.45 | 33.43 | 543129 | 178954.59 | 2.87% |
| 2025-02-25 | 32.56 | 32.73 | -1.18 | -3.48% | 32.35 | 33.46 | 702203 | 230621.72 | 3.71% |
| 2025-02-24 | 34.78 | 33.91 | -1.17 | -3.34% | 33.48 | 35.08 | 922056 | 316334.88 | 4.87% |
| 2025-02-21 | 33.91 | 35.08 | 2.06 | 6.24% | 33.06 | 35.28 | 1300940 | 448268.09 | 6.87% |
| 2025-02-20 | 33.37 | 33.02 | -0.56 | -1.67% | 32.90 | 34.20 | 656952 | 218454.53 | 3.47% |
| 2025-02-19 | 33.00 | 33.58 | 0.84 | 2.57% | 32.70 | 33.76 | 894054 | 297142.88 | 4.72% |
| 2025-02-18 | 34.42 | 32.74 | -1.89 | -5.46% | 32.68 | 35.01 | 1313665 | 440296.19 | 6.94% |
| 2025-02-17 | 35.30 | 34.63 | -0.33 | -0.94% | 33.70 | 37.18 | 2022640 | 712292.38 | 10.68% |
| 2025-02-14 | 32.15 | 34.96 | 2.76 | 8.57% | 32.15 | 35.42 | 1723339 | 586167.06 | 9.10% |
| 2025-02-13 | 32.40 | 32.20 | -0.69 | -2.10% | 31.92 | 32.93 | 852781 | 275848.09 | 4.50% |
| 2025-02-12 | 31.50 | 32.89 | 1.69 | 5.42% | 31.34 | 32.90 | 1120420 | 362562.09 | 5.92% |
| 2025-02-11 | 30.76 | 31.20 | 0.44 | 1.43% | 30.12 | 32.35 | 989058 | 308011.38 | 5.22% |
| 2025-02-10 | 30.60 | 30.76 | 0.61 | 2.02% | 29.81 | 30.96 | 773001 | 235143.19 | 4.08% |
| 2025-02-07 | 28.50 | 30.15 | 1.68 | 5.90% | 28.40 | 30.65 | 1008179 | 300213.94 | 5.32% |
| 2025-02-06 | 27.30 | 28.47 | 1.23 | 4.52% | 26.89 | 28.85 | 571481 | 160453.06 | 3.02% |
| 2025-02-05 | 26.80 | 27.24 | 1.30 | 5.01% | 26.71 | 28.08 | 618091 | 168546.55 | 3.26% |
| 2025-01-27 | 26.85 | 25.94 | -0.55 | -2.08% | 25.93 | 26.94 | 257915 | 68109.19 | 1.36% |
| 2025-01-24 | 26.22 | 26.49 | 0.19 | 0.72% | 26.11 | 26.69 | 269267 | 71318.71 | 1.42% |
| 2025-01-23 | 26.70 | 26.30 | 0.19 | 0.73% | 26.30 | 27.49 | 425675 | 114335.78 | 2.25% |
| 2025-01-22 | 26.38 | 26.11 | -0.29 | -1.10% | 25.95 | 26.40 | 182566 | 47706.12 | 0.96% |
| 2025-01-21 | 26.70 | 26.40 | 0.21 | 0.80% | 26.11 | 26.77 | 210388 | 55425.90 | 1.11% |
| 2025-01-20 | 26.57 | 26.19 | 0.04 | 0.15% | 26.13 | 26.66 | 222675 | 58800.19 | 1.18% |
恒生电子(600570)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。
