| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
