| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 30.49 | 30.65 | 0.48 | 1.59% | 30.11 | 30.67 | 280229 | 85356.02 | 1.48% |
| 2026-02-02 | 30.90 | 30.17 | -0.88 | -2.83% | 30.17 | 31.26 | 374438 | 115216.26 | 1.98% |
| 2026-01-30 | 31.95 | 31.05 | -1.22 | -3.78% | 31.00 | 32.11 | 528341 | 165516.81 | 2.79% |
| 2026-01-29 | 32.01 | 32.27 | 0.00 | 0.00% | 31.32 | 32.78 | 505896 | 163174.70 | 2.67% |
| 2026-01-28 | 32.67 | 32.27 | -0.39 | -1.19% | 32.23 | 32.80 | 368714 | 119397.75 | 1.95% |
| 2026-01-27 | 32.39 | 32.66 | 0.55 | 1.71% | 31.85 | 32.92 | 516646 | 167748.06 | 2.73% |
| 2026-01-26 | 32.75 | 32.11 | -0.59 | -1.80% | 31.77 | 32.83 | 549160 | 177002.33 | 2.90% |
| 2026-01-23 | 32.45 | 32.70 | 0.44 | 1.36% | 32.39 | 32.76 | 498265 | 162488.50 | 2.63% |
| 2026-01-22 | 32.50 | 32.26 | -0.05 | -0.15% | 32.10 | 32.96 | 558203 | 181502.45 | 2.95% |
| 2026-01-21 | 32.20 | 32.31 | -0.09 | -0.28% | 32.17 | 32.78 | 431269 | 139939.81 | 2.28% |
| 2026-01-20 | 33.17 | 32.40 | -0.44 | -1.34% | 32.03 | 33.39 | 562148 | 183218.92 | 2.97% |
| 2026-01-19 | 32.93 | 32.84 | -0.36 | -1.08% | 32.50 | 33.12 | 605198 | 198138.23 | 3.20% |
| 2026-01-16 | 34.05 | 33.20 | -1.04 | -3.04% | 33.08 | 34.84 | 918154 | 309164.47 | 4.85% |
| 2026-01-15 | 34.30 | 34.24 | -0.89 | -2.53% | 33.90 | 35.84 | 1472286 | 509474.25 | 7.77% |
| 2026-01-14 | 32.71 | 35.13 | 2.24 | 6.81% | 32.71 | 36.18 | 2519429 | 888974.44 | 13.30% |
| 2026-01-13 | 34.39 | 32.89 | -0.53 | -1.59% | 32.72 | 34.51 | 1085532 | 364266.22 | 5.73% |
| 2026-01-12 | 31.70 | 33.42 | 2.16 | 6.91% | 31.62 | 33.64 | 1116485 | 365808.84 | 5.89% |
| 2026-01-09 | 30.86 | 31.26 | 0.38 | 1.23% | 30.69 | 31.28 | 477917 | 148323.53 | 2.52% |
| 2026-01-08 | 30.83 | 30.88 | -0.08 | -0.26% | 30.70 | 31.13 | 321162 | 99273.28 | 1.70% |
| 2026-01-07 | 31.52 | 30.96 | -0.63 | -1.99% | 30.82 | 31.52 | 561085 | 174567.64 | 2.96% |
| 2026-01-06 | 30.86 | 31.59 | 0.85 | 2.77% | 30.61 | 31.75 | 665358 | 208046.45 | 3.51% |
| 2026-01-05 | 30.18 | 30.74 | 0.59 | 1.96% | 29.90 | 30.75 | 438194 | 133518.17 | 2.31% |
| 2025-12-31 | 30.26 | 30.15 | -0.12 | -0.40% | 30.03 | 30.42 | 297806 | 90036.41 | 1.57% |
| 2025-12-30 | 30.20 | 30.27 | 0.07 | 0.23% | 30.08 | 30.58 | 403705 | 122423.04 | 2.13% |
| 2025-12-29 | 29.93 | 30.20 | 0.22 | 0.73% | 29.89 | 30.52 | 379593 | 114492.81 | 2.00% |
| 2025-12-26 | 29.99 | 29.98 | -0.11 | -0.37% | 29.88 | 30.50 | 377786 | 114068.25 | 1.99% |
| 2025-12-25 | 29.65 | 30.09 | 0.48 | 1.62% | 29.60 | 30.17 | 382349 | 114695.56 | 2.02% |
| 2025-12-24 | 29.10 | 29.61 | 0.41 | 1.40% | 29.05 | 29.71 | 281718 | 83063.47 | 1.49% |
| 2025-12-23 | 29.50 | 29.20 | -0.29 | -0.98% | 29.13 | 29.55 | 195258 | 57247.81 | 1.03% |
| 2025-12-22 | 29.23 | 29.49 | 0.32 | 1.10% | 29.23 | 29.73 | 264161 | 77929.14 | 1.39% |
| 2025-12-19 | 29.12 | 29.17 | 0.15 | 0.52% | 28.99 | 29.55 | 234490 | 68631.67 | 1.24% |
| 2025-12-18 | 29.35 | 29.02 | -0.51 | -1.73% | 29.02 | 29.47 | 228470 | 66654.52 | 1.21% |
| 2025-12-17 | 28.98 | 29.53 | 0.54 | 1.86% | 28.48 | 29.68 | 371325 | 108212.38 | 1.96% |
| 2025-12-16 | 28.78 | 28.99 | 0.15 | 0.52% | 28.51 | 29.30 | 250726 | 72487.77 | 1.32% |
| 2025-12-15 | 29.10 | 28.84 | -0.51 | -1.74% | 28.71 | 29.38 | 190688 | 55350.11 | 1.01% |
| 2025-12-12 | 29.00 | 29.35 | 0.35 | 1.21% | 28.73 | 29.48 | 233883 | 68254.45 | 1.23% |
| 2025-12-11 | 29.69 | 29.00 | -0.70 | -2.36% | 29.00 | 29.83 | 202516 | 59335.59 | 1.07% |
| 2025-12-10 | 29.30 | 29.70 | 0.28 | 0.95% | 28.90 | 29.75 | 252091 | 74178.71 | 1.33% |
| 2025-12-09 | 29.70 | 29.42 | -0.51 | -1.70% | 29.33 | 29.87 | 236004 | 69766.50 | 1.25% |
| 2025-12-08 | 29.52 | 29.93 | 0.71 | 2.43% | 29.44 | 30.18 | 458929 | 137316.38 | 2.42% |
| 2025-12-05 | 28.38 | 29.22 | 0.84 | 2.96% | 28.11 | 29.47 | 431730 | 124494.56 | 2.28% |
| 2025-12-04 | 28.30 | 28.38 | 0.09 | 0.32% | 28.12 | 28.55 | 160914 | 45608.31 | 0.85% |
| 2025-12-03 | 28.95 | 28.29 | -0.69 | -2.38% | 28.11 | 29.08 | 260137 | 73974.43 | 1.37% |
| 2025-12-02 | 29.42 | 28.98 | -0.46 | -1.56% | 28.90 | 29.42 | 211906 | 61465.80 | 1.12% |
| 2025-12-01 | 29.19 | 29.44 | 0.12 | 0.41% | 29.00 | 29.45 | 198767 | 58237.90 | 1.05% |
| 2025-11-28 | 29.15 | 29.32 | 0.08 | 0.27% | 28.98 | 29.38 | 173027 | 50552.60 | 0.91% |
| 2025-11-27 | 29.48 | 29.24 | -0.37 | -1.25% | 29.18 | 29.74 | 231348 | 68100.73 | 1.22% |
| 2025-11-26 | 29.40 | 29.61 | -0.09 | -0.30% | 29.36 | 30.14 | 270854 | 80784.83 | 1.43% |
| 2025-11-25 | 29.60 | 29.70 | 0.20 | 0.68% | 29.45 | 30.32 | 381185 | 114158.18 | 2.01% |
| 2025-11-24 | 28.53 | 29.50 | 1.15 | 4.06% | 28.39 | 29.54 | 369110 | 107335.14 | 1.95% |
| 2025-11-21 | 28.60 | 28.35 | -0.63 | -2.17% | 28.15 | 28.98 | 293531 | 83588.01 | 1.55% |
| 2025-11-20 | 29.86 | 28.98 | -0.53 | -1.80% | 28.88 | 29.88 | 241313 | 70438.02 | 1.27% |
| 2025-11-19 | 29.90 | 29.51 | -0.29 | -0.97% | 29.40 | 30.28 | 312688 | 92924.32 | 1.65% |
| 2025-11-18 | 28.95 | 29.80 | 0.82 | 2.83% | 28.83 | 30.05 | 494403 | 146936.72 | 2.61% |
| 2025-11-17 | 28.79 | 28.98 | 0.12 | 0.42% | 28.71 | 29.19 | 172608 | 50022.39 | 0.91% |
| 2025-11-14 | 29.23 | 28.86 | -0.69 | -2.34% | 28.86 | 29.37 | 208200 | 60584.61 | 1.10% |
| 2025-11-13 | 29.09 | 29.55 | 0.60 | 2.07% | 28.96 | 29.57 | 241277 | 70627.37 | 1.27% |
| 2025-11-12 | 29.10 | 28.95 | -0.18 | -0.62% | 28.80 | 29.11 | 195283 | 56553.66 | 1.03% |
| 2025-11-11 | 29.81 | 29.13 | -0.68 | -2.28% | 29.07 | 29.85 | 297407 | 87283.15 | 1.57% |
| 2025-11-10 | 29.62 | 29.81 | 0.19 | 0.64% | 29.48 | 29.84 | 220028 | 65307.57 | 1.16% |
| 2025-11-07 | 29.83 | 29.62 | -0.46 | -1.53% | 29.61 | 29.94 | 207670 | 61714.68 | 1.10% |
| 2025-11-06 | 29.80 | 30.08 | 0.26 | 0.87% | 29.80 | 30.27 | 230347 | 69237.29 | 1.22% |
| 2025-11-05 | 29.97 | 29.82 | -0.44 | -1.45% | 29.36 | 30.19 | 397857 | 118420.77 | 2.10% |
| 2025-11-04 | 31.08 | 30.26 | -0.98 | -3.14% | 30.09 | 31.20 | 423667 | 129075.53 | 2.24% |
| 2025-11-03 | 31.48 | 31.24 | -0.22 | -0.70% | 30.68 | 31.60 | 325069 | 101047.26 | 1.72% |
| 2025-10-31 | 31.20 | 31.46 | -0.51 | -1.60% | 31.06 | 31.88 | 386922 | 121619.73 | 2.04% |
| 2025-10-30 | 32.50 | 31.97 | -0.59 | -1.81% | 31.93 | 32.55 | 322661 | 103839.12 | 1.70% |
| 2025-10-29 | 32.18 | 32.56 | 0.24 | 0.74% | 32.00 | 32.65 | 304792 | 98699.48 | 1.61% |
| 2025-10-28 | 32.51 | 32.32 | -0.18 | -0.55% | 32.24 | 32.81 | 288923 | 93831.24 | 1.53% |
| 2025-10-27 | 32.50 | 32.50 | 0.26 | 0.81% | 32.23 | 32.75 | 295404 | 96033.54 | 1.56% |
| 2025-10-24 | 32.20 | 32.24 | 0.28 | 0.88% | 31.88 | 32.35 | 261290 | 83905.70 | 1.38% |
| 2025-10-23 | 31.56 | 31.96 | 0.40 | 1.27% | 31.17 | 32.00 | 217380 | 68589.20 | 1.15% |
| 2025-10-22 | 31.60 | 31.56 | -0.27 | -0.85% | 31.42 | 31.79 | 152093 | 48097.93 | 0.80% |
| 2025-10-21 | 31.39 | 31.83 | 0.56 | 1.79% | 31.35 | 32.08 | 278572 | 88466.55 | 1.47% |
| 2025-10-20 | 31.50 | 31.27 | 0.13 | 0.42% | 31.11 | 31.79 | 252003 | 79314.48 | 1.33% |
| 2025-10-17 | 32.18 | 31.14 | -1.02 | -3.17% | 31.02 | 32.37 | 354864 | 112240.06 | 1.87% |
| 2025-10-16 | 33.00 | 32.16 | -0.91 | -2.75% | 32.04 | 33.00 | 376543 | 121993.52 | 1.99% |
| 2025-10-15 | 32.80 | 33.07 | 0.27 | 0.82% | 32.53 | 33.15 | 239825 | 78873.75 | 1.27% |
| 2025-10-14 | 33.84 | 32.80 | -0.67 | -2.00% | 32.65 | 34.35 | 409999 | 137006.92 | 2.16% |
| 2025-10-13 | 32.36 | 33.47 | -0.55 | -1.62% | 32.28 | 33.73 | 394724 | 131074.17 | 2.08% |
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。
