| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 94.65 | 95.45 | 2.45 | 2.63% | 93.20 | 96.69 | 130778 | 124408.30 | 0.98% |
| 2026-03-24 | 92.00 | 93.00 | 1.08 | 1.17% | 89.10 | 93.35 | 250503 | 227768.39 | 1.87% |
| 2026-03-23 | 89.70 | 91.92 | -7.75 | -7.78% | 89.70 | 94.88 | 352124 | 322596.69 | 2.63% |
| 2026-03-20 | 100.20 | 99.67 | -0.55 | -0.55% | 98.30 | 101.37 | 115161 | 114789.55 | 0.86% |
| 2026-03-19 | 101.63 | 100.22 | -3.47 | -3.35% | 99.02 | 102.48 | 100804 | 101637.45 | 0.75% |
| 2026-03-18 | 104.55 | 103.69 | -0.29 | -0.28% | 100.71 | 106.00 | 95766 | 97824.24 | 0.71% |
| 2026-03-17 | 106.76 | 103.98 | -1.50 | -1.42% | 103.93 | 107.38 | 71572 | 75411.21 | 0.53% |
| 2026-03-16 | 107.11 | 105.48 | -2.22 | -2.06% | 103.60 | 107.73 | 63220 | 66326.95 | 0.47% |
| 2026-03-13 | 110.21 | 107.70 | -3.70 | -3.32% | 107.16 | 111.40 | 50865 | 55413.99 | 0.38% |
| 2026-03-12 | 113.51 | 111.40 | -3.46 | -3.01% | 110.32 | 114.37 | 70155 | 78474.13 | 0.52% |
| 2026-03-11 | 115.91 | 114.86 | 0.00 | 0.00% | 112.08 | 116.01 | 80536 | 91689.34 | 0.60% |
| 2026-03-10 | 112.00 | 114.86 | 5.46 | 4.99% | 110.69 | 116.88 | 137128 | 156695.64 | 1.02% |
| 2026-03-09 | 105.00 | 109.40 | 2.43 | 2.27% | 103.01 | 111.28 | 118792 | 127937.36 | 0.89% |
| 2026-03-06 | 105.80 | 106.97 | 0.57 | 0.54% | 104.55 | 108.12 | 91332 | 97699.05 | 0.68% |
| 2026-03-05 | 105.76 | 106.40 | 1.82 | 1.74% | 105.01 | 107.20 | 78346 | 83082.52 | 0.58% |
| 2026-03-04 | 105.90 | 104.58 | -2.27 | -2.12% | 103.22 | 106.79 | 98042 | 102619.20 | 0.73% |
| 2026-03-03 | 112.55 | 106.85 | -5.25 | -4.68% | 106.68 | 113.20 | 111745 | 121414.68 | 0.83% |
| 2026-03-02 | 111.00 | 112.10 | -0.73 | -0.65% | 110.80 | 114.47 | 79437 | 89591.95 | 0.59% |
| 2026-02-27 | 114.00 | 112.83 | -1.76 | -1.54% | 112.11 | 115.27 | 62278 | 70678.42 | 0.46% |
| 2026-02-26 | 113.90 | 114.59 | -0.57 | -0.49% | 113.23 | 117.00 | 83718 | 96258.39 | 0.62% |
| 2026-02-25 | 113.00 | 115.16 | 1.16 | 1.02% | 112.58 | 116.28 | 67887 | 77832.05 | 0.51% |
| 2026-02-24 | 119.91 | 114.00 | -4.54 | -3.83% | 113.58 | 119.99 | 118657 | 135964.39 | 0.88% |
| 2026-02-13 | 121.50 | 118.54 | -2.95 | -2.43% | 118.30 | 121.50 | 48071 | 57275.36 | 0.36% |
| 2026-02-12 | 121.50 | 121.49 | -0.66 | -0.54% | 120.93 | 123.37 | 51647 | 63010.76 | 0.39% |
| 2026-02-11 | 124.55 | 122.15 | -1.59 | -1.28% | 121.22 | 124.55 | 57836 | 70778.59 | 0.43% |
| 2026-02-10 | 122.13 | 123.74 | 1.87 | 1.53% | 121.01 | 125.87 | 93229 | 115091.17 | 0.70% |
| 2026-02-09 | 121.20 | 121.87 | 2.23 | 1.86% | 119.45 | 123.39 | 70231 | 85448.23 | 0.52% |
| 2026-02-06 | 121.00 | 119.64 | -1.36 | -1.12% | 117.60 | 122.26 | 89110 | 106880.16 | 0.66% |
| 2026-02-05 | 120.00 | 121.00 | 1.13 | 0.94% | 117.56 | 122.58 | 132251 | 159023.02 | 0.99% |
| 2026-02-04 | 114.95 | 119.87 | 5.19 | 4.53% | 114.45 | 119.93 | 166490 | 196161.73 | 1.24% |
| 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% |
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。
