| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 71.74 | 78.91 | 7.17 | 9.99% | 70.99 | 78.91 | 324785 | 247809.09 | 2.42% |
| 2025-02-18 | 69.80 | 71.74 | 1.19 | 1.69% | 69.30 | 75.49 | 282046 | 205125.81 | 2.10% |
| 2025-02-17 | 71.98 | 70.55 | 1.30 | 1.88% | 68.95 | 72.10 | 317680 | 224422.41 | 2.37% |
| 2025-02-14 | 63.00 | 69.25 | 6.30 | 10.01% | 63.00 | 69.25 | 228586 | 154234.72 | 1.70% |
| 2025-02-13 | 65.68 | 62.95 | -2.75 | -4.19% | 62.84 | 65.89 | 141666 | 90741.91 | 1.06% |
| 2025-02-12 | 64.96 | 65.70 | -0.37 | -0.56% | 64.51 | 66.71 | 92946 | 61001.29 | 0.69% |
| 2025-02-11 | 64.19 | 66.07 | 0.92 | 1.41% | 64.15 | 66.30 | 98526 | 64625.77 | 0.73% |
| 2025-02-10 | 65.80 | 65.15 | -0.98 | -1.48% | 63.98 | 66.13 | 115030 | 74699.55 | 0.86% |
| 2025-02-07 | 66.48 | 66.13 | -1.01 | -1.50% | 65.57 | 68.50 | 171938 | 115501.27 | 1.28% |
| 2025-02-06 | 63.03 | 67.14 | 3.76 | 5.93% | 62.82 | 68.82 | 243460 | 161446.08 | 1.82% |
| 2025-02-05 | 63.58 | 63.38 | 1.29 | 2.08% | 62.14 | 64.95 | 148481 | 94719.91 | 1.11% |
| 2025-01-27 | 62.52 | 62.09 | -1.33 | -2.10% | 62.09 | 63.48 | 89276 | 56125.98 | 0.67% |
| 2025-01-24 | 62.48 | 63.42 | 1.23 | 1.98% | 61.20 | 63.89 | 146577 | 92060.95 | 1.09% |
| 2025-01-23 | 63.99 | 62.19 | -1.34 | -2.11% | 61.70 | 64.29 | 168081 | 105559.49 | 1.25% |
| 2025-01-22 | 65.88 | 63.53 | -1.47 | -2.26% | 63.00 | 66.00 | 162829 | 103787.62 | 1.21% |
| 2025-01-21 | 62.68 | 65.00 | 3.09 | 4.99% | 61.25 | 65.66 | 273870 | 174299.05 | 2.04% |
| 2025-01-20 | 63.03 | 61.91 | -0.64 | -1.02% | 61.40 | 65.88 | 280791 | 177031.28 | 2.09% |
| 2025-01-17 | 59.65 | 62.55 | 2.90 | 4.86% | 59.00 | 63.28 | 417650 | 255545.58 | 3.11% |
| 2025-01-16 | 59.65 | 59.65 | 5.42 | 9.99% | 59.11 | 59.65 | 236582 | 141092.95 | 1.76% |
| 2025-01-15 | 54.46 | 54.23 | -0.33 | -0.60% | 53.63 | 55.25 | 93905 | 51209.66 | 0.70% |
| 2025-01-14 | 51.95 | 54.56 | 2.56 | 4.92% | 51.16 | 54.98 | 128374 | 68930.87 | 0.96% |
| 2025-01-13 | 52.02 | 52.00 | -0.69 | -1.31% | 51.71 | 53.07 | 59474 | 31135.52 | 0.44% |
| 2025-01-10 | 51.75 | 52.69 | 0.85 | 1.64% | 51.49 | 54.09 | 133093 | 70878.81 | 0.99% |
| 2025-01-09 | 50.18 | 51.84 | 1.29 | 2.55% | 50.16 | 52.39 | 80015 | 41143.77 | 0.60% |
| 2025-01-08 | 50.49 | 50.55 | -0.13 | -0.26% | 49.70 | 51.11 | 60499 | 30486.38 | 0.45% |
| 2025-01-07 | 50.33 | 50.68 | 0.35 | 0.70% | 49.89 | 50.68 | 41026 | 20631.00 | 0.31% |
| 2025-01-06 | 50.04 | 50.33 | 0.27 | 0.54% | 49.82 | 50.55 | 48952 | 24553.64 | 0.37% |
| 2025-01-03 | 51.59 | 50.06 | -1.51 | -2.93% | 50.03 | 51.72 | 72520 | 36936.70 | 0.54% |
| 2025-01-02 | 52.55 | 51.57 | -1.20 | -2.27% | 51.05 | 53.25 | 87021 | 45494.67 | 0.65% |
| 2024-12-31 | 53.40 | 52.77 | -0.63 | -1.18% | 52.52 | 53.74 | 62424 | 33198.72 | 0.47% |
| 2024-12-30 | 52.72 | 53.40 | 0.41 | 0.77% | 52.71 | 54.10 | 70369 | 37667.89 | 0.52% |
| 2024-12-27 | 54.00 | 52.99 | -1.21 | -2.23% | 52.72 | 54.18 | 106831 | 56850.52 | 0.80% |
| 2024-12-26 | 52.52 | 54.20 | 1.79 | 3.42% | 52.05 | 54.21 | 108827 | 58185.80 | 0.81% |
| 2024-12-25 | 52.30 | 52.41 | -0.10 | -0.19% | 52.00 | 52.80 | 61756 | 32370.80 | 0.46% |
| 2024-12-24 | 52.35 | 52.51 | 0.20 | 0.38% | 51.86 | 52.70 | 72832 | 38093.34 | 0.54% |
| 2024-12-23 | 53.12 | 52.31 | -0.81 | -1.52% | 52.24 | 53.96 | 96218 | 51031.76 | 0.72% |
| 2024-12-20 | 52.94 | 53.12 | 0.12 | 0.23% | 52.54 | 53.49 | 62914 | 33440.42 | 0.47% |
| 2024-12-19 | 52.45 | 53.00 | 0.01 | 0.02% | 52.11 | 53.31 | 69958 | 36991.14 | 0.52% |
| 2024-12-18 | 53.75 | 52.99 | -0.56 | -1.05% | 52.89 | 54.08 | 92217 | 49088.73 | 0.69% |
| 2024-12-17 | 53.32 | 53.55 | 0.11 | 0.21% | 53.02 | 54.17 | 75717 | 40647.07 | 0.56% |
| 2024-12-16 | 55.15 | 53.44 | -1.54 | -2.80% | 53.31 | 55.41 | 81500 | 43877.79 | 0.61% |
| 2024-12-13 | 56.18 | 54.98 | -1.40 | -2.48% | 54.68 | 56.70 | 81453 | 45381.87 | 0.61% |
| 2024-12-12 | 57.00 | 56.38 | -0.82 | -1.43% | 56.01 | 57.33 | 92495 | 52155.32 | 0.69% |
| 2024-12-11 | 58.89 | 57.20 | -1.70 | -2.89% | 57.00 | 61.35 | 181409 | 106765.99 | 1.35% |
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。
