| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 67.50 | 69.04 | 1.43 | 2.12% | 67.45 | 70.70 | 128700 | 89782.74 | 0.96% |
| 2025-06-17 | 66.90 | 67.61 | 0.71 | 1.06% | 66.90 | 68.79 | 67739 | 45904.84 | 0.51% |
| 2025-06-16 | 68.50 | 66.90 | -1.62 | -2.36% | 66.90 | 68.71 | 83378 | 56117.01 | 0.62% |
| 2025-06-13 | 69.05 | 68.52 | -0.79 | -1.14% | 67.90 | 69.70 | 59888 | 41088.96 | 0.45% |
| 2025-06-12 | 68.50 | 69.31 | 0.51 | 0.74% | 68.32 | 70.75 | 80882 | 56452.54 | 0.60% |
| 2025-06-11 | 70.40 | 68.80 | -1.65 | -2.34% | 68.80 | 70.61 | 73979 | 51443.62 | 0.55% |
| 2025-06-10 | 70.45 | 70.45 | 0.00 | 0.00% | 68.98 | 71.39 | 89210 | 62585.90 | 0.67% |
| 2025-06-09 | 70.02 | 70.45 | -0.70 | -0.98% | 70.02 | 71.20 | 87880 | 61960.01 | 0.66% |
| 2025-06-06 | 69.19 | 71.15 | 2.02 | 2.92% | 69.19 | 72.20 | 202426 | 144424.06 | 1.51% |
| 2025-06-05 | 66.65 | 69.13 | 2.30 | 3.44% | 66.20 | 69.17 | 125117 | 84572.04 | 0.93% |
| 2025-06-04 | 66.65 | 66.83 | 0.13 | 0.19% | 66.60 | 67.40 | 57513 | 38490.54 | 0.43% |
| 2025-06-03 | 67.78 | 66.70 | -1.42 | -2.08% | 66.40 | 68.10 | 78787 | 52741.20 | 0.59% |
| 2025-05-30 | 68.14 | 68.12 | -0.01 | -0.01% | 67.30 | 68.65 | 49468 | 33639.38 | 0.37% |
| 2025-05-29 | 67.52 | 68.13 | 0.58 | 0.86% | 67.49 | 69.42 | 68101 | 46706.68 | 0.51% |
| 2025-05-28 | 67.48 | 67.55 | 0.16 | 0.24% | 67.17 | 68.29 | 42786 | 28937.64 | 0.32% |
| 2025-05-27 | 69.10 | 67.39 | -1.86 | -2.69% | 67.25 | 69.29 | 71978 | 48860.24 | 0.54% |
| 2025-05-26 | 69.37 | 69.25 | -0.54 | -0.77% | 68.70 | 70.01 | 50056 | 34603.85 | 0.37% |
| 2025-05-23 | 70.34 | 69.79 | -0.69 | -0.98% | 69.77 | 71.30 | 55546 | 39144.59 | 0.41% |
| 2025-05-22 | 70.85 | 70.48 | -0.45 | -0.63% | 70.30 | 71.22 | 49799 | 35150.06 | 0.37% |
| 2025-05-21 | 70.67 | 70.93 | 0.28 | 0.40% | 69.85 | 71.33 | 70376 | 49763.92 | 0.52% |
| 2025-05-20 | 70.50 | 70.65 | 0.15 | 0.21% | 69.80 | 71.50 | 111397 | 78670.48 | 0.83% |
| 2025-05-19 | 74.18 | 70.50 | -3.70 | -4.99% | 69.30 | 74.18 | 200922 | 142733.86 | 1.50% |
| 2025-05-16 | 73.10 | 74.20 | 0.84 | 1.15% | 73.02 | 75.88 | 82834 | 61802.40 | 0.62% |
| 2025-05-15 | 74.39 | 73.36 | -1.36 | -1.82% | 72.44 | 74.39 | 76304 | 55845.41 | 0.57% |
| 2025-05-14 | 74.99 | 74.72 | -0.45 | -0.60% | 74.12 | 75.71 | 66123 | 49499.56 | 0.49% |
| 2025-05-13 | 77.50 | 75.17 | -1.59 | -2.07% | 74.50 | 77.50 | 104123 | 78941.08 | 0.78% |
| 2025-05-12 | 77.27 | 76.76 | 0.66 | 0.87% | 75.54 | 77.99 | 109192 | 83733.98 | 0.81% |
| 2025-05-09 | 77.79 | 76.10 | -2.02 | -2.59% | 75.70 | 77.79 | 80362 | 61332.52 | 0.60% |
| 2025-05-08 | 78.25 | 78.12 | -1.08 | -1.36% | 77.02 | 79.29 | 82435 | 64340.66 | 0.61% |
| 2025-05-07 | 80.10 | 79.20 | 1.25 | 1.60% | 76.76 | 81.59 | 132867 | 104606.52 | 0.99% |
| 2025-05-06 | 75.00 | 77.95 | 3.53 | 4.74% | 73.20 | 78.50 | 176682 | 136093.67 | 1.32% |
| 2025-04-30 | 73.60 | 74.42 | 0.71 | 0.96% | 73.05 | 75.60 | 118204 | 88024.05 | 0.88% |
| 2025-04-29 | 69.89 | 73.71 | 2.54 | 3.57% | 69.69 | 74.22 | 111964 | 81363.27 | 0.84% |
| 2025-04-28 | 72.00 | 71.17 | -0.63 | -0.88% | 70.93 | 72.99 | 57714 | 41366.90 | 0.43% |
| 2025-04-25 | 72.52 | 71.80 | -0.72 | -0.99% | 70.81 | 72.80 | 73749 | 53091.57 | 0.55% |
| 2025-04-24 | 74.00 | 72.52 | -1.84 | -2.47% | 71.68 | 74.63 | 123835 | 90289.33 | 0.92% |
| 2025-04-23 | 71.95 | 74.36 | 4.03 | 5.73% | 71.68 | 75.18 | 193035 | 141998.02 | 1.44% |
| 2025-04-22 | 72.20 | 70.33 | -1.87 | -2.59% | 69.68 | 72.20 | 103165 | 72970.66 | 0.77% |
| 2025-04-21 | 68.50 | 72.20 | 3.48 | 5.06% | 67.86 | 73.10 | 115851 | 82415.36 | 0.86% |
| 2025-04-18 | 68.12 | 68.72 | 0.22 | 0.32% | 67.86 | 69.46 | 52419 | 35998.72 | 0.39% |
| 2025-04-17 | 67.83 | 68.50 | 0.15 | 0.22% | 67.00 | 69.11 | 84122 | 57463.52 | 0.63% |
| 2025-04-16 | 69.62 | 68.35 | -1.79 | -2.55% | 67.09 | 69.98 | 157268 | 106802.99 | 1.17% |
| 2025-04-15 | 74.00 | 70.14 | -2.89 | -3.96% | 68.91 | 74.00 | 215958 | 151590.34 | 1.61% |
| 2025-04-14 | 76.26 | 73.03 | -2.57 | -3.40% | 72.98 | 76.96 | 127091 | 95229.36 | 0.95% |
| 2025-04-11 | 74.08 | 75.60 | 1.40 | 1.89% | 73.35 | 77.48 | 105605 | 80001.40 | 0.79% |
| 2025-04-10 | 75.00 | 74.20 | 2.84 | 3.98% | 73.38 | 76.40 | 165132 | 123561.34 | 1.23% |
| 2025-04-09 | 69.50 | 71.36 | 0.48 | 0.68% | 68.00 | 72.00 | 196038 | 137771.58 | 1.46% |
| 2025-04-08 | 72.97 | 70.88 | 0.05 | 0.07% | 67.47 | 72.97 | 214706 | 148031.09 | 1.60% |
| 2025-04-07 | 70.83 | 70.83 | -7.87 | -10.00% | 70.83 | 72.83 | 112601 | 79810.88 | 0.84% |
| 2025-04-03 | 78.01 | 78.70 | -1.18 | -1.48% | 77.25 | 79.90 | 63683 | 50217.65 | 0.47% |
| 2025-04-02 | 79.69 | 79.88 | -0.02 | -0.03% | 79.57 | 81.00 | 57814 | 46348.77 | 0.43% |
| 2025-04-01 | 80.66 | 79.90 | 0.36 | 0.45% | 78.87 | 80.90 | 90889 | 72618.78 | 0.68% |
| 2025-03-31 | 80.25 | 79.54 | -1.79 | -2.20% | 78.55 | 81.63 | 152043 | 120836.77 | 1.13% |
| 2025-03-28 | 82.52 | 81.33 | -1.07 | -1.30% | 81.13 | 82.98 | 79426 | 64933.23 | 0.59% |
| 2025-03-27 | 82.15 | 82.40 | -0.50 | -0.60% | 81.80 | 83.81 | 53078 | 43938.10 | 0.40% |
| 2025-03-26 | 82.46 | 82.90 | 0.30 | 0.36% | 82.15 | 83.98 | 79919 | 66211.88 | 0.60% |
| 2025-03-25 | 84.19 | 82.60 | -3.68 | -4.27% | 82.22 | 86.60 | 128092 | 106794.35 | 0.96% |
| 2025-03-24 | 84.04 | 86.28 | 2.98 | 3.58% | 83.30 | 87.00 | 153634 | 131942.88 | 1.15% |
| 2025-03-21 | 85.00 | 83.30 | -2.95 | -3.42% | 82.90 | 85.50 | 179568 | 150526.20 | 1.34% |
| 2025-03-20 | 86.97 | 86.25 | -0.96 | -1.10% | 83.50 | 87.50 | 139720 | 119412.73 | 1.04% |
| 2025-03-19 | 86.68 | 87.21 | 0.13 | 0.15% | 85.82 | 88.75 | 117813 | 103006.39 | 0.88% |
| 2025-03-18 | 87.63 | 87.08 | 0.00 | 0.00% | 85.20 | 88.40 | 109065 | 94606.02 | 0.81% |
| 2025-03-17 | 85.90 | 87.08 | -0.63 | -0.72% | 84.66 | 87.75 | 137180 | 118673.16 | 1.02% |
| 2025-03-14 | 83.11 | 87.71 | 2.93 | 3.46% | 83.11 | 88.50 | 258156 | 222495.47 | 1.93% |
| 2025-03-13 | 87.50 | 84.78 | -4.00 | -4.51% | 84.72 | 88.88 | 201016 | 173350.19 | 1.50% |
| 2025-03-12 | 92.00 | 88.78 | -4.99 | -5.32% | 88.50 | 92.00 | 179556 | 160466.36 | 1.34% |
| 2025-03-11 | 91.10 | 93.77 | -0.88 | -0.93% | 88.22 | 94.25 | 218763 | 198185.19 | 1.63% |
| 2025-03-10 | 96.04 | 94.65 | -0.35 | -0.37% | 90.60 | 99.47 | 170015 | 160407.89 | 1.27% |
| 2025-03-07 | 86.75 | 95.00 | 8.32 | 9.60% | 86.06 | 95.35 | 203522 | 185765.59 | 1.52% |
| 2025-03-06 | 85.73 | 86.68 | 1.83 | 2.16% | 83.89 | 88.80 | 173221 | 149173.22 | 1.29% |
| 2025-03-05 | 83.30 | 84.85 | 4.60 | 5.73% | 83.30 | 87.17 | 206969 | 176328.20 | 1.54% |
| 2025-03-04 | 79.72 | 80.25 | 0.25 | 0.31% | 79.35 | 82.00 | 166956 | 134593.05 | 1.25% |
| 2025-03-03 | 79.50 | 80.00 | 0.60 | 0.76% | 77.01 | 82.89 | 163766 | 132724.17 | 1.22% |
| 2025-02-28 | 81.05 | 79.40 | -3.30 | -3.99% | 77.15 | 81.50 | 213530 | 168883.47 | 1.59% |
| 2025-02-27 | 82.30 | 82.70 | -0.74 | -0.89% | 80.00 | 83.98 | 198540 | 162514.58 | 1.48% |
| 2025-02-26 | 82.50 | 83.44 | 2.73 | 3.38% | 82.50 | 87.22 | 306538 | 260740.02 | 2.29% |
| 2025-02-25 | 78.50 | 80.71 | -1.30 | -1.59% | 78.10 | 82.70 | 156511 | 126475.23 | 1.17% |
| 2025-02-24 | 82.50 | 82.01 | -2.59 | -3.06% | 80.66 | 85.06 | 222425 | 183822.44 | 1.66% |
| 2025-02-21 | 81.43 | 84.60 | 2.28 | 2.77% | 80.45 | 85.72 | 237112 | 196928.03 | 1.77% |
| 2025-02-20 | 79.27 | 82.32 | 3.41 | 4.32% | 78.18 | 86.80 | 323467 | 268391.50 | 2.41% |
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。
