| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 25.42 | 25.80 | 0.37 | 1.45% | 25.41 | 25.95 | 202382 | 52118.36 | 1.07% |
| 2026-03-24 | 25.57 | 25.43 | 0.39 | 1.56% | 25.05 | 25.68 | 201121 | 50857.66 | 1.06% |
| 2026-03-23 | 25.55 | 25.04 | -1.06 | -4.06% | 24.88 | 25.87 | 339989 | 86208.54 | 1.79% |
| 2026-03-20 | 27.20 | 26.10 | -1.06 | -3.90% | 26.10 | 27.29 | 320515 | 85081.66 | 1.69% |
| 2026-03-19 | 27.14 | 27.16 | -0.36 | -1.31% | 27.08 | 27.45 | 196397 | 53427.57 | 1.04% |
| 2026-03-18 | 27.45 | 27.52 | -0.04 | -0.15% | 27.19 | 27.63 | 197874 | 54192.12 | 1.04% |
| 2026-03-17 | 27.76 | 27.56 | 0.20 | 0.73% | 27.54 | 28.17 | 351205 | 97829.73 | 1.85% |
| 2026-03-16 | 27.11 | 27.36 | 0.07 | 0.26% | 27.02 | 27.46 | 204830 | 55766.18 | 1.08% |
| 2026-03-13 | 27.61 | 27.29 | -0.56 | -2.01% | 27.22 | 27.69 | 228477 | 62679.32 | 1.21% |
| 2026-03-12 | 27.75 | 27.85 | 0.05 | 0.18% | 27.66 | 28.08 | 190259 | 52999.64 | 1.00% |
| 2026-03-11 | 27.95 | 27.80 | -0.13 | -0.47% | 27.71 | 28.00 | 234355 | 65278.71 | 1.24% |
| 2026-03-10 | 28.10 | 27.93 | 0.25 | 0.90% | 27.68 | 28.26 | 231254 | 64652.17 | 1.22% |
| 2026-03-09 | 27.36 | 27.68 | -0.18 | -0.65% | 26.98 | 27.85 | 276227 | 75371.02 | 1.46% |
| 2026-03-06 | 27.35 | 27.86 | 0.38 | 1.38% | 27.31 | 27.97 | 197841 | 54847.02 | 1.04% |
| 2026-03-05 | 27.52 | 27.48 | 0.46 | 1.70% | 27.31 | 27.79 | 277403 | 76378.45 | 1.46% |
| 2026-03-04 | 27.25 | 27.02 | -0.66 | -2.38% | 26.92 | 27.65 | 392123 | 106933.04 | 2.07% |
| 2026-03-03 | 28.94 | 27.68 | -1.27 | -4.39% | 27.65 | 29.24 | 429248 | 121595.97 | 2.27% |
| 2026-03-02 | 29.40 | 28.95 | -1.07 | -3.56% | 28.67 | 29.50 | 432799 | 125656.74 | 2.28% |
| 2026-02-27 | 29.81 | 30.02 | 0.17 | 0.57% | 29.80 | 30.11 | 205797 | 61669.14 | 1.09% |
| 2026-02-26 | 30.30 | 29.85 | -0.30 | -1.00% | 29.78 | 30.49 | 278729 | 83580.93 | 1.47% |
| 2026-02-25 | 30.06 | 30.15 | 0.13 | 0.43% | 30.02 | 30.39 | 198258 | 59865.41 | 1.05% |
| 2026-02-24 | 30.58 | 30.02 | -0.38 | -1.25% | 29.93 | 30.68 | 262078 | 78874.44 | 1.38% |
| 2026-02-13 | 30.62 | 30.40 | -0.34 | -1.11% | 30.33 | 30.88 | 228466 | 69911.80 | 1.21% |
| 2026-02-12 | 30.74 | 30.74 | -0.02 | -0.07% | 30.51 | 30.90 | 227803 | 70058.49 | 1.20% |
| 2026-02-11 | 30.85 | 30.76 | -0.09 | -0.29% | 30.71 | 31.11 | 201668 | 62261.80 | 1.06% |
| 2026-02-10 | 30.58 | 30.85 | 0.34 | 1.11% | 30.37 | 31.06 | 265396 | 81755.30 | 1.40% |
| 2026-02-09 | 30.25 | 30.51 | 0.74 | 2.49% | 30.14 | 30.56 | 276194 | 83892.89 | 1.46% |
| 2026-02-06 | 29.80 | 29.77 | -0.31 | -1.03% | 29.56 | 30.13 | 229366 | 68497.79 | 1.21% |
| 2026-02-05 | 30.20 | 30.08 | -0.36 | -1.18% | 29.96 | 30.38 | 230294 | 69486.78 | 1.22% |
| 2026-02-04 | 30.35 | 30.44 | -0.21 | -0.69% | 29.82 | 30.57 | 350416 | 105720.27 | 1.85% |
| 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% |
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。
