| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 35.01 | 34.02 | -1.31 | -3.71% | 33.91 | 35.04 | 505558 | 174077.66 | 2.67% |
| 2025-10-09 | 34.52 | 35.33 | 0.81 | 2.35% | 34.16 | 35.52 | 667091 | 233818.55 | 3.53% |
| 2025-09-30 | 34.25 | 34.52 | 0.29 | 0.85% | 34.16 | 34.66 | 422756 | 145634.25 | 2.23% |
| 2025-09-29 | 33.28 | 34.23 | 0.76 | 2.27% | 32.81 | 34.78 | 603636 | 204206.50 | 3.19% |
| 2025-09-26 | 34.50 | 33.47 | -1.11 | -3.21% | 33.47 | 34.75 | 425678 | 144732.20 | 2.25% |
| 2025-09-25 | 33.80 | 34.58 | 1.16 | 3.47% | 33.62 | 34.98 | 654378 | 226112.88 | 3.46% |
| 2025-09-24 | 32.54 | 33.42 | 0.69 | 2.11% | 32.43 | 33.48 | 424731 | 140334.17 | 2.25% |
| 2025-09-23 | 33.90 | 32.73 | -1.31 | -3.85% | 32.09 | 33.90 | 615702 | 201499.72 | 3.25% |
| 2025-09-22 | 33.60 | 34.04 | 0.54 | 1.61% | 33.34 | 34.08 | 325337 | 110201.73 | 1.72% |
| 2025-09-19 | 34.01 | 33.50 | -0.66 | -1.93% | 33.48 | 34.39 | 377265 | 127950.00 | 1.99% |
| 2025-09-18 | 34.80 | 34.16 | -0.88 | -2.51% | 33.75 | 35.47 | 648430 | 224841.83 | 3.43% |
| 2025-09-17 | 34.62 | 35.04 | 0.48 | 1.39% | 34.35 | 35.30 | 447416 | 156350.36 | 2.37% |
| 2025-09-16 | 34.49 | 34.56 | 0.08 | 0.23% | 34.03 | 34.72 | 355835 | 122387.45 | 1.88% |
| 2025-09-15 | 34.88 | 34.48 | -0.52 | -1.49% | 34.44 | 34.99 | 372947 | 129337.02 | 1.97% |
| 2025-09-12 | 35.79 | 35.00 | -0.32 | -0.91% | 34.93 | 36.07 | 539565 | 191133.78 | 2.85% |
| 2025-09-11 | 34.46 | 35.32 | 0.86 | 2.50% | 34.00 | 35.32 | 562937 | 196155.47 | 2.98% |
| 2025-09-10 | 34.60 | 34.46 | 0.03 | 0.09% | 34.43 | 35.28 | 310581 | 108042.65 | 1.64% |
| 2025-09-09 | 35.22 | 34.43 | -0.77 | -2.19% | 34.34 | 35.25 | 310996 | 108042.33 | 1.64% |
| 2025-09-08 | 34.60 | 35.20 | 0.66 | 1.91% | 34.20 | 35.34 | 407079 | 142304.50 | 2.15% |
| 2025-09-05 | 34.10 | 34.54 | 0.56 | 1.65% | 33.52 | 34.67 | 455061 | 155398.41 | 2.41% |
| 2025-09-04 | 34.88 | 33.98 | -0.85 | -2.44% | 33.34 | 35.28 | 574053 | 197504.27 | 3.03% |
| 2025-09-03 | 35.88 | 34.83 | -1.07 | -2.98% | 34.60 | 36.23 | 607100 | 214885.34 | 3.21% |
| 2025-09-02 | 38.23 | 35.90 | -2.76 | -7.14% | 35.65 | 38.27 | 1137486 | 417387.31 | 6.01% |
| 2025-09-01 | 38.21 | 38.66 | 1.17 | 3.12% | 37.50 | 39.33 | 1105116 | 425147.06 | 5.84% |
| 2025-08-29 | 38.00 | 37.49 | -0.17 | -0.45% | 37.20 | 38.19 | 626194 | 235401.98 | 3.31% |
| 2025-08-28 | 36.99 | 37.66 | 0.51 | 1.37% | 36.21 | 37.68 | 822850 | 303987.03 | 4.35% |
| 2025-08-27 | 38.18 | 37.15 | -1.00 | -2.62% | 37.12 | 38.91 | 929232 | 354862.50 | 4.91% |
| 2025-08-26 | 38.29 | 38.15 | -0.89 | -2.28% | 37.51 | 38.59 | 889581 | 339683.09 | 4.70% |
| 2025-08-25 | 39.30 | 39.04 | 0.58 | 1.51% | 38.46 | 40.22 | 1255249 | 490708.06 | 6.64% |
| 2025-08-22 | 36.98 | 38.46 | 1.01 | 2.70% | 36.88 | 38.46 | 1053196 | 399971.50 | 5.57% |
| 2025-08-21 | 38.10 | 37.45 | 0.41 | 1.11% | 37.14 | 39.40 | 1450451 | 556210.00 | 7.67% |
| 2025-08-20 | 36.48 | 37.04 | 0.46 | 1.26% | 35.73 | 37.09 | 766270 | 278737.56 | 4.05% |
| 2025-08-19 | 37.55 | 36.58 | -1.07 | -2.84% | 36.55 | 38.07 | 961955 | 357773.16 | 5.08% |
| 2025-08-18 | 36.95 | 37.65 | 0.79 | 2.14% | 36.40 | 38.47 | 1217075 | 456421.22 | 6.43% |
| 2025-08-15 | 35.40 | 36.86 | 1.05 | 2.93% | 34.88 | 37.47 | 1274653 | 466579.03 | 6.74% |
| 2025-08-14 | 35.71 | 35.81 | 0.12 | 0.34% | 35.71 | 37.24 | 1091031 | 397844.66 | 5.77% |
| 2025-08-13 | 35.85 | 35.69 | 0.08 | 0.22% | 35.11 | 36.30 | 856946 | 306375.41 | 4.53% |
| 2025-08-12 | 35.20 | 35.61 | 0.45 | 1.28% | 34.82 | 35.64 | 637764 | 224257.69 | 3.37% |
| 2025-08-11 | 34.40 | 35.16 | 0.75 | 2.18% | 34.27 | 35.47 | 664741 | 232870.78 | 3.51% |
| 2025-08-08 | 34.40 | 34.41 | 0.00 | 0.00% | 33.64 | 34.85 | 583734 | 200456.95 | 3.09% |
| 2025-08-07 | 34.66 | 34.41 | -0.47 | -1.35% | 34.04 | 35.20 | 654191 | 225905.09 | 3.46% |
| 2025-08-06 | 34.96 | 34.88 | -0.15 | -0.43% | 34.54 | 35.00 | 524115 | 182422.56 | 2.77% |
| 2025-08-05 | 34.85 | 35.03 | 0.18 | 0.52% | 34.44 | 35.53 | 669893 | 233759.41 | 3.54% |
| 2025-08-04 | 35.13 | 34.85 | -0.68 | -1.91% | 34.40 | 35.40 | 684245 | 237966.75 | 3.62% |
| 2025-08-01 | 36.00 | 35.53 | -0.67 | -1.85% | 35.02 | 36.34 | 890275 | 316178.94 | 4.71% |
| 2025-07-31 | 36.77 | 36.20 | -0.80 | -2.16% | 35.94 | 37.86 | 1196814 | 439396.25 | 6.33% |
| 2025-07-30 | 38.49 | 37.00 | -0.82 | -2.17% | 36.39 | 38.49 | 1826842 | 685820.88 | 9.66% |
| 2025-07-29 | 34.18 | 37.82 | 3.44 | 10.01% | 33.80 | 37.82 | 1635793 | 597773.19 | 8.65% |
| 2025-07-28 | 33.88 | 34.38 | 0.85 | 2.54% | 33.25 | 34.66 | 869567 | 296607.81 | 4.60% |
| 2025-07-25 | 33.88 | 33.53 | -0.35 | -1.03% | 33.34 | 34.24 | 480999 | 161529.66 | 2.54% |
| 2025-07-24 | 32.75 | 33.88 | 0.83 | 2.51% | 32.70 | 34.10 | 635531 | 213960.72 | 3.36% |
| 2025-07-23 | 32.63 | 33.05 | 0.41 | 1.26% | 32.50 | 33.50 | 629003 | 207669.66 | 3.32% |
| 2025-07-22 | 33.00 | 32.64 | -0.46 | -1.39% | 32.40 | 33.17 | 605000 | 197620.14 | 3.20% |
| 2025-07-21 | 33.50 | 33.10 | -0.58 | -1.72% | 32.95 | 33.85 | 590124 | 195976.84 | 3.12% |
| 2025-07-18 | 33.42 | 33.68 | 0.26 | 0.78% | 33.35 | 34.10 | 495386 | 166900.73 | 2.62% |
| 2025-07-17 | 33.38 | 33.42 | 0.35 | 1.06% | 33.03 | 33.74 | 480463 | 160302.55 | 2.54% |
| 2025-07-16 | 33.33 | 33.07 | -0.63 | -1.87% | 32.80 | 33.50 | 555656 | 183917.09 | 2.94% |
| 2025-07-15 | 33.60 | 33.70 | 0.44 | 1.32% | 33.35 | 34.36 | 749872 | 253741.19 | 3.96% |
| 2025-07-14 | 34.31 | 33.26 | -1.26 | -3.65% | 33.01 | 34.31 | 793063 | 264898.19 | 4.19% |
| 2025-07-11 | 33.40 | 34.52 | 1.12 | 3.35% | 33.26 | 35.10 | 1291472 | 443530.03 | 6.83% |
| 2025-07-10 | 33.45 | 33.40 | -0.38 | -1.12% | 32.80 | 34.27 | 944722 | 316807.53 | 4.99% |
| 2025-07-09 | 33.76 | 33.78 | 0.36 | 1.08% | 33.10 | 34.55 | 1133917 | 384783.62 | 5.99% |
| 2025-07-08 | 32.94 | 33.42 | 0.48 | 1.46% | 32.63 | 34.06 | 878798 | 291772.59 | 4.65% |
| 2025-07-07 | 32.44 | 32.94 | 0.19 | 0.58% | 32.31 | 33.62 | 810697 | 268632.22 | 4.29% |
| 2025-07-04 | 32.11 | 32.75 | 0.78 | 2.44% | 31.45 | 33.76 | 1151745 | 376400.62 | 6.09% |
| 2025-07-03 | 31.63 | 31.97 | 0.36 | 1.14% | 31.45 | 32.19 | 660421 | 210415.47 | 3.49% |
| 2025-07-02 | 32.09 | 31.61 | -0.48 | -1.50% | 31.54 | 32.29 | 557500 | 177477.34 | 2.95% |
| 2025-07-01 | 33.25 | 32.09 | -1.45 | -4.32% | 31.88 | 33.45 | 1012055 | 326967.84 | 5.35% |
| 2025-06-30 | 33.85 | 33.54 | -0.18 | -0.53% | 33.01 | 34.68 | 1180055 | 397445.72 | 6.24% |
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。
