| 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 | 109.18 | 114.68 | 7.22 | 6.72% | 107.31 | 114.87 | 163653 | 183790.52 | 1.22% |
| 2026-02-02 | 108.72 | 107.46 | -0.94 | -0.87% | 107.17 | 109.80 | 92414 | 100220.35 | 0.69% |
| 2026-01-30 | 108.33 | 108.40 | -0.50 | -0.46% | 105.88 | 110.34 | 93974 | 101918.31 | 0.70% |
| 2026-01-29 | 111.90 | 108.90 | -3.40 | -3.03% | 108.50 | 113.30 | 106593 | 116977.48 | 0.79% |
| 2026-01-28 | 112.00 | 112.30 | -0.63 | -0.56% | 111.05 | 113.50 | 93320 | 104661.90 | 0.70% |
| 2026-01-27 | 111.29 | 112.93 | 1.43 | 1.28% | 109.32 | 115.30 | 136865 | 154725.30 | 1.02% |
| 2026-01-26 | 118.04 | 111.50 | -6.18 | -5.25% | 111.01 | 118.50 | 194505 | 220009.11 | 1.45% |
| 2026-01-23 | 123.00 | 117.68 | -0.41 | -0.35% | 116.82 | 125.98 | 193888 | 232583.47 | 1.45% |
| 2026-01-22 | 121.00 | 118.09 | -3.03 | -2.50% | 117.40 | 123.48 | 134289 | 160447.52 | 1.00% |
| 2026-01-21 | 114.00 | 121.12 | 6.24 | 5.43% | 113.23 | 124.41 | 208533 | 247557.33 | 1.56% |
| 2026-01-20 | 117.88 | 114.88 | -2.29 | -1.95% | 114.00 | 119.00 | 88416 | 102214.12 | 0.66% |
| 2026-01-19 | 120.00 | 117.17 | -1.63 | -1.37% | 116.19 | 121.00 | 124062 | 146359.39 | 0.93% |
| 2026-01-16 | 113.00 | 118.80 | 6.16 | 5.47% | 113.00 | 120.40 | 151899 | 179057.70 | 1.13% |
| 2026-01-15 | 113.00 | 112.64 | -1.56 | -1.37% | 110.88 | 114.16 | 95453 | 107197.54 | 0.71% |
| 2026-01-14 | 119.76 | 114.20 | -6.09 | -5.06% | 114.00 | 120.85 | 175231 | 203743.09 | 1.31% |
| 2026-01-13 | 119.99 | 120.29 | 2.69 | 2.29% | 118.42 | 125.40 | 159488 | 193207.75 | 1.19% |
| 2026-01-12 | 113.80 | 117.60 | 2.40 | 2.08% | 111.70 | 119.76 | 130078 | 150670.80 | 0.97% |
| 2026-01-09 | 113.35 | 115.20 | 2.29 | 2.03% | 113.20 | 118.50 | 123054 | 142756.83 | 0.92% |
| 2026-01-08 | 117.23 | 112.91 | -4.15 | -3.55% | 111.58 | 118.54 | 142996 | 162899.41 | 1.07% |
| 2026-01-07 | 110.00 | 117.06 | 6.36 | 5.75% | 110.00 | 117.60 | 180737 | 209248.02 | 1.35% |
| 2026-01-06 | 113.50 | 110.70 | -2.80 | -2.47% | 109.92 | 115.75 | 155108 | 173460.50 | 1.16% |
| 2026-01-05 | 108.80 | 113.50 | 3.59 | 3.27% | 108.07 | 115.50 | 114719 | 129716.66 | 0.86% |
| 2025-12-31 | 113.14 | 109.91 | -3.05 | -2.70% | 108.66 | 113.60 | 113377 | 124981.41 | 0.85% |
| 2025-12-30 | 108.56 | 112.96 | 4.76 | 4.40% | 108.56 | 114.15 | 170884 | 191777.20 | 1.27% |
| 2025-12-29 | 108.50 | 108.20 | -0.41 | -0.38% | 105.04 | 109.50 | 105364 | 113638.16 | 0.79% |
| 2025-12-26 | 106.97 | 108.61 | 1.39 | 1.30% | 105.67 | 109.65 | 88959 | 95943.04 | 0.66% |
| 2025-12-25 | 104.01 | 107.22 | 2.52 | 2.41% | 103.81 | 108.87 | 97526 | 104048.09 | 0.73% |
| 2025-12-24 | 105.50 | 104.70 | -0.18 | -0.17% | 104.30 | 106.47 | 66495 | 69777.88 | 0.50% |
| 2025-12-23 | 107.00 | 104.88 | -2.53 | -2.36% | 104.44 | 107.97 | 79304 | 83570.05 | 0.59% |
| 2025-12-22 | 105.88 | 107.41 | 2.07 | 1.97% | 104.67 | 108.05 | 98369 | 104692.07 | 0.73% |
| 2025-12-19 | 105.83 | 105.34 | 0.34 | 0.32% | 104.00 | 107.19 | 87154 | 92198.36 | 0.65% |
| 2025-12-18 | 107.10 | 105.00 | -2.63 | -2.44% | 104.81 | 107.30 | 95304 | 100944.28 | 0.71% |
| 2025-12-17 | 107.20 | 107.63 | -0.57 | -0.53% | 106.21 | 108.75 | 119556 | 128364.02 | 0.89% |
| 2025-12-16 | 110.27 | 108.20 | -1.12 | -1.02% | 107.01 | 110.49 | 85026 | 92136.78 | 0.63% |
| 2025-12-15 | 109.61 | 109.32 | -1.03 | -0.93% | 108.80 | 112.40 | 107173 | 118281.82 | 0.80% |
| 2025-12-12 | 109.54 | 110.35 | -0.25 | -0.23% | 107.75 | 111.35 | 119829 | 131381.17 | 0.89% |
| 2025-12-11 | 111.38 | 110.60 | -1.90 | -1.69% | 110.50 | 113.50 | 80343 | 89604.20 | 0.60% |
| 2025-12-10 | 109.30 | 112.50 | 2.33 | 2.11% | 107.80 | 113.74 | 114291 | 127199.36 | 0.85% |
| 2025-12-09 | 109.91 | 110.17 | -1.53 | -1.37% | 109.00 | 112.20 | 108486 | 119652.91 | 0.81% |
| 2025-12-08 | 111.78 | 111.70 | -1.28 | -1.13% | 108.01 | 112.50 | 155354 | 171874.86 | 1.16% |
| 2025-12-05 | 106.69 | 112.98 | 6.53 | 6.13% | 105.02 | 113.47 | 170941 | 188910.69 | 1.27% |
| 2025-12-04 | 108.62 | 106.45 | 2.20 | 2.11% | 104.40 | 111.60 | 190769 | 203959.77 | 1.42% |
| 2025-12-03 | 104.80 | 104.25 | 0.45 | 0.43% | 102.66 | 107.01 | 117185 | 122742.88 | 0.87% |
| 2025-12-02 | 103.45 | 103.80 | 0.00 | 0.00% | 101.00 | 105.79 | 104376 | 108334.90 | 0.78% |
| 2025-12-01 | 103.97 | 103.80 | 2.50 | 2.47% | 101.50 | 106.91 | 200456 | 209332.50 | 1.50% |
| 2025-11-28 | 101.00 | 101.30 | -0.08 | -0.08% | 96.60 | 102.33 | 235131 | 235429.12 | 1.75% |
| 2025-11-27 | 92.48 | 101.38 | 9.22 | 10.00% | 92.25 | 101.38 | 322694 | 317191.06 | 2.41% |
| 2025-11-26 | 90.00 | 92.16 | 1.56 | 1.72% | 89.04 | 94.28 | 85571 | 79179.63 | 0.64% |
| 2025-11-25 | 92.70 | 90.60 | -1.46 | -1.59% | 90.09 | 93.20 | 84834 | 77919.29 | 0.63% |
| 2025-11-24 | 92.71 | 92.06 | -0.09 | -0.10% | 90.91 | 92.99 | 65974 | 60730.90 | 0.49% |
| 2025-11-21 | 88.80 | 92.15 | 2.41 | 2.69% | 87.92 | 94.33 | 145884 | 133641.44 | 1.09% |
| 2025-11-20 | 88.32 | 89.74 | 2.24 | 2.56% | 88.00 | 90.34 | 72222 | 64705.16 | 0.54% |
| 2025-11-19 | 88.88 | 87.50 | -1.14 | -1.29% | 86.15 | 89.39 | 54185 | 47250.17 | 0.40% |
| 2025-11-18 | 88.32 | 88.64 | 0.58 | 0.66% | 87.10 | 89.39 | 45319 | 40189.85 | 0.34% |
| 2025-11-17 | 86.07 | 88.06 | 1.99 | 2.31% | 85.58 | 90.18 | 98586 | 87465.15 | 0.74% |
| 2025-11-14 | 85.80 | 86.07 | -0.78 | -0.90% | 85.56 | 88.14 | 43241 | 37685.98 | 0.32% |
| 2025-11-13 | 86.73 | 87.15 | 0.54 | 0.62% | 85.51 | 87.78 | 62982 | 54573.81 | 0.47% |
| 2025-11-12 | 89.78 | 86.61 | -3.42 | -3.80% | 86.60 | 89.80 | 63552 | 55583.62 | 0.47% |
| 2025-11-11 | 90.61 | 90.03 | -0.45 | -0.50% | 87.70 | 91.75 | 75142 | 67098.12 | 0.56% |
| 2025-11-10 | 93.60 | 90.48 | -3.74 | -3.97% | 89.66 | 94.58 | 106522 | 96846.32 | 0.79% |
| 2025-11-07 | 92.48 | 94.22 | 1.07 | 1.15% | 90.87 | 96.65 | 112867 | 106102.20 | 0.84% |
| 2025-11-06 | 87.84 | 93.15 | 5.82 | 6.66% | 87.71 | 93.65 | 110047 | 100365.79 | 0.82% |
| 2025-11-05 | 88.25 | 87.33 | -2.47 | -2.75% | 87.30 | 89.42 | 71861 | 63139.99 | 0.54% |
| 2025-11-04 | 92.00 | 89.80 | -2.41 | -2.61% | 89.20 | 93.12 | 72690 | 65817.80 | 0.54% |
| 2025-11-03 | 95.82 | 92.21 | -3.87 | -4.03% | 91.80 | 96.00 | 101524 | 94117.79 | 0.76% |
| 2025-10-31 | 96.79 | 96.08 | -0.42 | -0.44% | 95.58 | 99.90 | 90615 | 88436.60 | 0.68% |
| 2025-10-30 | 97.92 | 96.50 | -2.31 | -2.34% | 95.80 | 99.08 | 90939 | 88143.06 | 0.68% |
| 2025-10-29 | 92.50 | 98.81 | 5.36 | 5.74% | 92.50 | 99.97 | 148881 | 144730.12 | 1.11% |
| 2025-10-28 | 93.96 | 93.45 | -0.51 | -0.54% | 91.53 | 95.40 | 85597 | 80015.05 | 0.64% |
| 2025-10-27 | 93.50 | 93.96 | 1.03 | 1.11% | 91.79 | 95.20 | 76725 | 71563.78 | 0.57% |
| 2025-10-24 | 90.33 | 92.93 | 3.08 | 3.43% | 90.21 | 93.33 | 62764 | 57749.12 | 0.47% |
| 2025-10-23 | 91.60 | 89.85 | -2.68 | -2.90% | 88.19 | 91.72 | 84315 | 75362.70 | 0.63% |
| 2025-10-22 | 92.32 | 92.53 | -0.22 | -0.24% | 91.62 | 95.28 | 57308 | 53413.81 | 0.43% |
| 2025-10-21 | 92.07 | 92.75 | 1.56 | 1.71% | 91.42 | 93.69 | 48025 | 44542.30 | 0.36% |
| 2025-10-20 | 90.30 | 91.19 | 1.91 | 2.14% | 90.30 | 93.18 | 77589 | 71271.27 | 0.58% |
| 2025-10-17 | 93.26 | 89.28 | -4.72 | -5.02% | 89.03 | 93.70 | 89719 | 81168.60 | 0.67% |
| 2025-10-16 | 96.00 | 94.00 | -4.41 | -4.48% | 93.27 | 98.00 | 100264 | 95719.70 | 0.75% |
| 2025-10-15 | 92.05 | 98.41 | 6.36 | 6.91% | 91.30 | 98.86 | 128021 | 122671.28 | 0.95% |
| 2025-10-14 | 96.06 | 92.05 | -2.95 | -3.11% | 91.50 | 100.96 | 138474 | 133330.22 | 1.03% |
| 2025-10-13 | 92.10 | 95.00 | -3.27 | -3.33% | 91.50 | 95.26 | 137276 | 128699.98 | 1.02% |
恒立液压(601100)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。
