| 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 | 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% |
| 2025-10-10 | 103.00 | 98.27 | -5.73 | -5.51% | 96.17 | 104.85 | 152298 | 150925.06 | 1.14% |
| 2025-10-09 | 96.97 | 104.00 | 8.23 | 8.59% | 95.00 | 104.90 | 225396 | 229829.28 | 1.68% |
| 2025-09-30 | 96.00 | 95.77 | 0.79 | 0.83% | 93.79 | 96.88 | 115303 | 109962.80 | 0.86% |
| 2025-09-29 | 89.70 | 94.98 | 5.28 | 5.89% | 89.69 | 95.00 | 108823 | 101661.61 | 0.81% |
| 2025-09-26 | 92.03 | 89.70 | -3.64 | -3.90% | 89.35 | 92.79 | 75722 | 68858.95 | 0.56% |
| 2025-09-25 | 92.90 | 93.34 | 0.00 | 0.00% | 91.88 | 95.44 | 84601 | 79271.27 | 0.63% |
| 2025-09-24 | 91.28 | 93.34 | 1.55 | 1.69% | 90.50 | 93.78 | 86202 | 79669.75 | 0.64% |
| 2025-09-23 | 92.77 | 91.79 | -0.75 | -0.81% | 90.35 | 93.50 | 99470 | 91270.47 | 0.74% |
| 2025-09-22 | 92.98 | 92.54 | -1.01 | -1.08% | 90.50 | 93.94 | 101761 | 94363.42 | 0.76% |
| 2025-09-19 | 93.00 | 93.55 | -0.85 | -0.90% | 93.00 | 96.28 | 97924 | 92038.77 | 0.73% |
| 2025-09-18 | 99.24 | 94.40 | -2.89 | -2.97% | 92.94 | 101.00 | 226724 | 220120.73 | 1.69% |
| 2025-09-17 | 95.34 | 97.29 | 3.83 | 4.10% | 94.40 | 98.19 | 158787 | 153294.39 | 1.18% |
| 2025-09-16 | 92.68 | 93.46 | 2.46 | 2.70% | 90.46 | 96.97 | 185335 | 173598.22 | 1.38% |
| 2025-09-15 | 86.36 | 91.00 | 4.64 | 5.37% | 86.02 | 91.96 | 150953 | 136071.70 | 1.13% |
| 2025-09-12 | 90.00 | 86.36 | -3.39 | -3.78% | 85.70 | 90.65 | 122887 | 107222.37 | 0.92% |
| 2025-09-11 | 87.47 | 89.75 | 2.05 | 2.34% | 87.17 | 90.11 | 70452 | 62447.50 | 0.53% |
| 2025-09-10 | 87.10 | 87.70 | -0.52 | -0.59% | 85.46 | 88.44 | 81373 | 70883.40 | 0.61% |
| 2025-09-09 | 88.99 | 88.22 | -2.10 | -2.33% | 87.50 | 90.30 | 101219 | 89696.11 | 0.75% |
| 2025-09-08 | 87.92 | 90.32 | 2.32 | 2.64% | 87.80 | 94.69 | 196595 | 178091.12 | 1.47% |
| 2025-09-05 | 86.32 | 88.00 | 1.25 | 1.44% | 86.11 | 89.00 | 84878 | 74645.54 | 0.63% |
| 2025-09-04 | 93.43 | 86.75 | -6.68 | -7.15% | 85.01 | 93.50 | 137122 | 120256.40 | 1.02% |
| 2025-09-03 | 93.49 | 93.43 | 0.00 | 0.00% | 91.57 | 95.60 | 117570 | 109489.38 | 0.88% |
| 2025-09-02 | 91.28 | 93.43 | 2.13 | 2.33% | 87.59 | 95.29 | 175808 | 161503.62 | 1.31% |
| 2025-09-01 | 90.31 | 91.30 | 1.88 | 2.10% | 88.30 | 91.50 | 91762 | 82463.08 | 0.68% |
| 2025-08-29 | 85.15 | 89.42 | 4.27 | 5.01% | 85.01 | 90.68 | 138197 | 122279.72 | 1.03% |
| 2025-08-28 | 84.10 | 85.15 | 1.06 | 1.26% | 83.50 | 85.30 | 78438 | 66364.72 | 0.58% |
| 2025-08-27 | 86.79 | 84.09 | -2.81 | -3.23% | 84.00 | 87.20 | 177321 | 151527.50 | 1.32% |
| 2025-08-26 | 84.67 | 86.90 | 3.10 | 3.70% | 83.66 | 87.50 | 146833 | 125998.22 | 1.10% |
| 2025-08-25 | 83.50 | 83.80 | 1.11 | 1.34% | 82.18 | 84.68 | 85145 | 71105.93 | 0.64% |
| 2025-08-22 | 81.96 | 82.69 | 0.78 | 0.95% | 81.96 | 84.67 | 85537 | 71179.71 | 0.64% |
| 2025-08-21 | 83.79 | 81.91 | -2.08 | -2.48% | 81.31 | 83.95 | 73936 | 61090.12 | 0.55% |
| 2025-08-20 | 81.75 | 83.99 | 1.91 | 2.33% | 81.15 | 84.85 | 130063 | 108420.61 | 0.97% |
| 2025-08-19 | 78.50 | 82.08 | 2.58 | 3.25% | 78.50 | 83.98 | 192472 | 157004.59 | 1.44% |
| 2025-08-18 | 76.16 | 79.50 | 3.95 | 5.23% | 75.31 | 79.83 | 172969 | 134869.48 | 1.29% |
| 2025-08-15 | 75.25 | 75.55 | -0.11 | -0.15% | 74.34 | 76.92 | 95207 | 72380.34 | 0.71% |
| 2025-08-14 | 76.20 | 75.66 | -0.54 | -0.71% | 75.22 | 76.51 | 65175 | 49477.41 | 0.49% |
| 2025-08-13 | 77.22 | 76.20 | -0.83 | -1.08% | 75.74 | 77.22 | 89793 | 68325.59 | 0.67% |
| 2025-08-12 | 77.27 | 77.03 | -0.25 | -0.32% | 76.29 | 78.20 | 70930 | 54636.72 | 0.53% |
| 2025-08-11 | 78.14 | 77.28 | -0.85 | -1.09% | 77.25 | 79.50 | 85553 | 66851.16 | 0.64% |
| 2025-08-08 | 75.20 | 78.13 | -1.73 | -2.17% | 75.20 | 79.20 | 185596 | 144042.80 | 1.38% |
| 2025-08-07 | 80.11 | 79.86 | -0.25 | -0.31% | 78.40 | 80.11 | 89017 | 70663.98 | 0.66% |
| 2025-08-06 | 79.38 | 80.11 | 2.68 | 3.46% | 78.57 | 80.89 | 155597 | 123989.15 | 1.16% |
| 2025-08-05 | 74.14 | 77.43 | 3.49 | 4.72% | 73.81 | 78.28 | 172231 | 131409.98 | 1.28% |
| 2025-08-04 | 72.80 | 73.94 | 0.78 | 1.07% | 72.56 | 74.23 | 62995 | 46288.62 | 0.47% |
| 2025-08-01 | 73.57 | 73.16 | -0.44 | -0.60% | 72.33 | 73.85 | 64960 | 47445.27 | 0.48% |
| 2025-07-31 | 74.84 | 73.60 | -1.60 | -2.13% | 73.32 | 75.13 | 98688 | 73136.67 | 0.74% |
| 2025-07-30 | 75.78 | 75.20 | -0.60 | -0.79% | 74.75 | 76.48 | 62654 | 47313.25 | 0.47% |
| 2025-07-29 | 75.20 | 75.80 | 0.71 | 0.95% | 74.88 | 76.24 | 81216 | 61381.17 | 0.61% |
| 2025-07-28 | 75.63 | 75.09 | -0.54 | -0.71% | 74.61 | 76.47 | 82226 | 61806.45 | 0.61% |
| 2025-07-25 | 77.24 | 75.63 | -1.93 | -2.49% | 75.20 | 77.70 | 130369 | 99263.46 | 0.97% |
| 2025-07-24 | 78.53 | 77.56 | -1.69 | -2.13% | 77.41 | 79.45 | 104276 | 81444.18 | 0.78% |
| 2025-07-23 | 80.44 | 79.25 | -1.13 | -1.41% | 77.00 | 80.58 | 147830 | 116458.88 | 1.10% |
| 2025-07-22 | 78.55 | 80.38 | 2.79 | 3.60% | 78.45 | 85.35 | 311821 | 254284.78 | 2.33% |
| 2025-07-21 | 79.57 | 77.59 | 1.19 | 1.56% | 75.56 | 79.93 | 103462 | 79710.18 | 0.77% |
| 2025-07-18 | 76.64 | 76.40 | 0.10 | 0.13% | 75.06 | 76.80 | 78604 | 59679.00 | 0.59% |
| 2025-07-17 | 76.30 | 76.30 | 0.00 | 0.00% | 75.51 | 76.68 | 74661 | 56835.71 | 0.56% |
| 2025-07-16 | 73.52 | 76.30 | 2.78 | 3.78% | 72.66 | 76.90 | 167752 | 126772.17 | 1.25% |
| 2025-07-15 | 71.85 | 73.52 | 1.70 | 2.37% | 71.50 | 73.52 | 103000 | 75142.72 | 0.77% |
| 2025-07-14 | 71.92 | 71.82 | 0.56 | 0.79% | 70.93 | 72.58 | 80673 | 57950.07 | 0.60% |
| 2025-07-11 | 70.18 | 71.26 | 1.06 | 1.51% | 70.15 | 72.60 | 95790 | 68499.16 | 0.71% |
| 2025-07-10 | 71.08 | 70.20 | -0.83 | -1.17% | 68.88 | 71.16 | 95882 | 67187.18 | 0.72% |
| 2025-07-09 | 72.41 | 71.03 | -1.03 | -1.43% | 71.03 | 72.84 | 86457 | 61929.32 | 0.64% |
| 2025-07-08 | 68.00 | 72.06 | 3.46 | 5.04% | 67.90 | 72.28 | 131470 | 93248.28 | 0.98% |
| 2025-07-07 | 68.70 | 68.60 | -0.53 | -0.77% | 68.02 | 69.00 | 52648 | 35974.82 | 0.39% |
| 2025-07-04 | 67.58 | 69.13 | 1.20 | 1.77% | 67.50 | 69.88 | 99751 | 68630.36 | 0.74% |
| 2025-07-03 | 69.58 | 67.93 | -1.82 | -2.61% | 66.46 | 69.58 | 194353 | 131002.65 | 1.45% |
| 2025-07-02 | 70.50 | 69.75 | -1.05 | -1.48% | 69.60 | 70.99 | 57444 | 40248.52 | 0.43% |
| 2025-07-01 | 72.27 | 70.80 | -1.20 | -1.67% | 70.50 | 72.27 | 56819 | 40268.82 | 0.42% |
| 2025-06-30 | 70.21 | 72.00 | 1.79 | 2.55% | 70.00 | 72.45 | 84515 | 60723.17 | 0.63% |
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。
