| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 13.44 | 13.38 | -0.04 | -0.30% | 13.14 | 13.57 | 21430 | 2867.71 | 2.91% |
| 2026-03-25 | 13.06 | 13.42 | 0.39 | 2.99% | 12.99 | 13.49 | 27885 | 3704.31 | 3.78% |
| 2026-03-24 | 12.88 | 13.03 | 0.29 | 2.28% | 12.50 | 13.15 | 28482 | 3636.52 | 3.86% |
| 2026-03-23 | 13.18 | 12.74 | -0.55 | -4.14% | 12.00 | 13.18 | 23080 | 2951.95 | 3.13% |
| 2026-03-20 | 13.71 | 13.29 | -0.42 | -3.06% | 13.26 | 13.76 | 22314 | 3011.31 | 3.03% |
| 2026-03-19 | 13.97 | 13.71 | -0.37 | -2.63% | 13.67 | 14.01 | 19778 | 2735.48 | 2.68% |
| 2026-03-18 | 14.07 | 14.08 | -0.01 | -0.07% | 13.87 | 14.13 | 18253 | 2554.27 | 2.48% |
| 2026-03-17 | 14.23 | 14.09 | -0.15 | -1.05% | 13.95 | 14.30 | 22664 | 3206.77 | 3.07% |
| 2026-03-16 | 14.14 | 14.24 | 0.08 | 0.56% | 14.09 | 14.28 | 19301 | 2739.01 | 2.62% |
| 2026-03-13 | 14.20 | 14.16 | -0.05 | -0.35% | 14.02 | 14.29 | 21759 | 3085.62 | 2.95% |
| 2026-03-12 | 14.37 | 14.21 | -0.17 | -1.18% | 14.10 | 14.38 | 24698 | 3513.57 | 3.35% |
| 2026-03-11 | 14.40 | 14.38 | -0.02 | -0.14% | 14.21 | 14.56 | 28662 | 4114.01 | 3.89% |
| 2026-03-10 | 14.19 | 14.40 | 0.20 | 1.41% | 14.16 | 14.40 | 29683 | 4236.39 | 4.03% |
| 2026-03-09 | 14.22 | 14.20 | -0.10 | -0.70% | 13.82 | 14.23 | 39246 | 5520.58 | 5.32% |
| 2026-03-06 | 14.16 | 14.30 | 0.22 | 1.56% | 14.00 | 14.31 | 27512 | 3902.43 | 3.73% |
| 2026-03-05 | 14.12 | 14.08 | 0.00 | 0.00% | 13.91 | 14.20 | 22922 | 3223.21 | 3.11% |
| 2026-03-04 | 14.16 | 14.08 | -0.01 | -0.07% | 13.84 | 14.16 | 19446 | 2713.03 | 2.64% |
| 2026-03-03 | 14.16 | 14.09 | -0.08 | -0.56% | 13.86 | 14.29 | 26947 | 3796.40 | 3.65% |
| 2026-03-02 | 14.48 | 14.17 | -0.46 | -3.14% | 14.09 | 14.66 | 25671 | 3664.20 | 3.48% |
| 2026-02-27 | 14.68 | 14.63 | -0.03 | -0.20% | 14.53 | 14.68 | 13407 | 1961.68 | 1.82% |
| 2026-02-26 | 14.74 | 14.66 | -0.06 | -0.41% | 14.52 | 14.78 | 14649 | 2143.69 | 1.99% |
| 2026-02-25 | 14.77 | 14.72 | -0.03 | -0.20% | 14.67 | 14.88 | 13066 | 1932.57 | 1.77% |
| 2026-02-24 | 14.69 | 14.75 | 0.14 | 0.96% | 14.61 | 14.79 | 18533 | 2729.26 | 2.51% |
| 2026-02-13 | 14.56 | 14.61 | 0.07 | 0.48% | 14.45 | 14.71 | 11651 | 1700.62 | 1.58% |
| 2026-02-12 | 14.67 | 14.54 | -0.17 | -1.16% | 14.48 | 14.74 | 13249 | 1937.86 | 1.80% |
| 2026-02-11 | 14.72 | 14.71 | -0.01 | -0.07% | 14.66 | 14.79 | 12239 | 1801.46 | 1.66% |
| 2026-02-10 | 14.80 | 14.72 | -0.04 | -0.27% | 14.67 | 14.81 | 10439 | 1540.23 | 1.42% |
| 2026-02-09 | 14.68 | 14.76 | 0.20 | 1.37% | 14.57 | 14.76 | 15042 | 2211.42 | 2.04% |
| 2026-02-06 | 14.56 | 14.56 | -0.03 | -0.21% | 14.45 | 14.70 | 15414 | 2253.90 | 2.09% |
| 2026-02-05 | 14.59 | 14.59 | 0.03 | 0.21% | 14.50 | 14.66 | 12913 | 1883.37 | 1.75% |
| 2026-02-04 | 14.49 | 14.56 | 0.08 | 0.55% | 14.46 | 14.60 | 16269 | 2365.03 | 2.21% |
| 2026-02-03 | 14.35 | 14.48 | 0.20 | 1.40% | 14.28 | 14.55 | 17771 | 2565.97 | 2.41% |
| 2026-02-02 | 14.41 | 14.28 | -0.12 | -0.83% | 14.25 | 14.56 | 21663 | 3130.28 | 2.94% |
| 2026-01-30 | 14.17 | 14.40 | 0.22 | 1.55% | 14.13 | 14.48 | 23273 | 3344.00 | 3.16% |
| 2026-01-29 | 14.20 | 14.18 | -0.06 | -0.42% | 14.03 | 14.39 | 16757 | 2381.42 | 2.27% |
| 2026-01-28 | 14.37 | 14.24 | -0.17 | -1.18% | 14.22 | 14.41 | 8627 | 1233.01 | 1.17% |
| 2026-01-27 | 14.40 | 14.41 | -0.04 | -0.28% | 14.01 | 14.42 | 13765 | 1960.85 | 1.87% |
| 2026-01-26 | 14.55 | 14.45 | -0.06 | -0.41% | 14.23 | 14.60 | 15654 | 2251.74 | 2.12% |
| 2026-01-23 | 14.69 | 14.51 | -0.10 | -0.68% | 14.49 | 14.69 | 10123 | 1473.12 | 1.37% |
| 2026-01-22 | 14.42 | 14.61 | 0.19 | 1.32% | 14.38 | 14.65 | 15962 | 2324.33 | 2.16% |
| 2026-01-21 | 14.34 | 14.42 | 0.01 | 0.07% | 14.30 | 14.44 | 13572 | 1950.27 | 1.84% |
| 2026-01-20 | 14.36 | 14.41 | 0.02 | 0.14% | 14.32 | 14.62 | 23156 | 3344.94 | 3.14% |
| 2026-01-19 | 14.20 | 14.39 | 0.20 | 1.41% | 14.13 | 14.39 | 16909 | 2418.70 | 2.29% |
| 2026-01-16 | 14.23 | 14.19 | -0.05 | -0.35% | 14.15 | 14.29 | 11413 | 1620.97 | 1.55% |
| 2026-01-15 | 14.15 | 14.24 | 0.02 | 0.14% | 14.10 | 14.28 | 12272 | 1746.37 | 1.66% |
| 2026-01-14 | 14.22 | 14.22 | -0.02 | -0.14% | 14.04 | 14.30 | 15597 | 2212.17 | 2.12% |
| 2026-01-13 | 14.17 | 14.24 | 0.07 | 0.49% | 14.00 | 14.28 | 17435 | 2475.43 | 2.36% |
| 2026-01-12 | 14.11 | 14.17 | 0.07 | 0.50% | 14.02 | 14.20 | 18201 | 2573.23 | 2.47% |
| 2026-01-09 | 14.10 | 14.10 | -0.01 | -0.07% | 13.96 | 14.20 | 10953 | 1540.89 | 1.49% |
| 2026-01-08 | 13.97 | 14.11 | 0.06 | 0.43% | 13.88 | 14.18 | 14405 | 2028.24 | 1.95% |
| 2026-01-07 | 14.20 | 14.05 | -0.15 | -1.06% | 13.91 | 14.20 | 15285 | 2143.61 | 2.07% |
| 2026-01-06 | 14.15 | 14.20 | 0.15 | 1.07% | 13.97 | 14.27 | 16097 | 2278.03 | 2.18% |
| 2026-01-05 | 13.74 | 14.05 | 0.31 | 2.26% | 13.72 | 14.10 | 23000 | 3215.02 | 3.12% |
| 2025-12-31 | 13.75 | 13.74 | -0.01 | -0.07% | 13.60 | 13.81 | 18858 | 2578.04 | 2.56% |
| 2025-12-30 | 13.96 | 13.75 | -0.20 | -1.43% | 13.71 | 13.96 | 11176 | 1543.81 | 1.52% |
| 2025-12-29 | 13.97 | 13.95 | -0.04 | -0.29% | 13.63 | 13.98 | 14382 | 1982.53 | 1.95% |
| 2025-12-26 | 14.15 | 13.99 | -0.11 | -0.78% | 13.91 | 14.15 | 10788 | 1511.29 | 1.46% |
| 2025-12-25 | 14.09 | 14.10 | 0.06 | 0.43% | 13.98 | 14.14 | 14465 | 2035.94 | 1.96% |
| 2025-12-24 | 13.95 | 14.04 | 0.10 | 0.72% | 13.86 | 14.08 | 13347 | 1868.40 | 1.81% |
| 2025-12-23 | 13.99 | 13.94 | -0.06 | -0.43% | 13.80 | 14.00 | 14926 | 2070.67 | 2.02% |
| 2025-12-22 | 14.12 | 14.00 | -0.12 | -0.85% | 13.87 | 14.18 | 17450 | 2446.53 | 2.37% |
| 2025-12-19 | 13.84 | 14.12 | 0.29 | 2.10% | 13.82 | 14.12 | 21478 | 2996.58 | 2.91% |
| 2025-12-18 | 13.66 | 13.83 | 0.14 | 1.02% | 13.58 | 13.98 | 16005 | 2212.53 | 2.17% |
| 2025-12-17 | 13.65 | 13.69 | 0.00 | 0.00% | 13.40 | 13.75 | 16042 | 2178.33 | 2.18% |
| 2025-12-16 | 13.85 | 13.69 | -0.17 | -1.23% | 13.43 | 13.85 | 13486 | 1841.31 | 1.83% |
| 2025-12-15 | 13.81 | 13.86 | -0.02 | -0.14% | 13.66 | 13.88 | 11607 | 1600.94 | 1.57% |
| 2025-12-12 | 13.97 | 13.88 | -0.11 | -0.79% | 13.77 | 14.15 | 14477 | 2014.93 | 1.96% |
| 2025-12-11 | 14.37 | 13.99 | -0.36 | -2.51% | 13.90 | 14.38 | 17265 | 2437.15 | 2.34% |
| 2025-12-10 | 14.65 | 14.35 | -0.30 | -2.05% | 14.35 | 14.69 | 18144 | 2631.97 | 2.46% |
| 2025-12-09 | 14.75 | 14.65 | -0.09 | -0.61% | 14.60 | 14.77 | 16689 | 2448.98 | 2.26% |
| 2025-12-08 | 14.75 | 14.74 | 0.03 | 0.20% | 14.63 | 14.87 | 25977 | 3832.41 | 3.52% |
| 2025-12-05 | 14.49 | 14.71 | 0.21 | 1.45% | 14.32 | 14.75 | 33394 | 4870.73 | 4.53% |
| 2025-12-04 | 14.75 | 14.50 | -0.20 | -1.36% | 14.22 | 14.75 | 36214 | 5228.68 | 4.91% |
| 2025-12-03 | 14.78 | 14.70 | -0.06 | -0.41% | 14.63 | 14.81 | 19795 | 2911.10 | 2.68% |
| 2025-12-02 | 14.80 | 14.76 | -0.02 | -0.14% | 14.58 | 14.80 | 16344 | 2399.58 | 2.22% |
| 2025-12-01 | 14.81 | 14.78 | -0.03 | -0.20% | 14.72 | 14.87 | 13394 | 1982.26 | 1.82% |
| 2025-11-28 | 14.68 | 14.81 | 0.15 | 1.02% | 14.54 | 14.83 | 26296 | 3868.26 | 3.57% |
| 2025-11-27 | 14.58 | 14.66 | 0.12 | 0.83% | 14.47 | 14.79 | 28399 | 4150.53 | 3.85% |
| 2025-11-26 | 14.64 | 14.54 | -0.08 | -0.55% | 14.42 | 14.68 | 18299 | 2663.18 | 2.48% |
| 2025-11-25 | 14.58 | 14.62 | 0.06 | 0.41% | 14.50 | 14.72 | 22901 | 3347.74 | 3.11% |
恒尚节能(603137)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。
