| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 14.57 | 14.56 | 0.01 | 0.07% | 14.32 | 14.69 | 23973 | 3475.31 | 3.25% |
| 2025-11-21 | 14.87 | 14.55 | -0.32 | -2.15% | 14.29 | 14.90 | 28337 | 4135.87 | 3.84% |
| 2025-11-20 | 14.92 | 14.87 | -0.03 | -0.20% | 14.65 | 14.92 | 18713 | 2766.02 | 2.54% |
| 2025-11-19 | 15.16 | 14.90 | -0.34 | -2.23% | 14.77 | 15.24 | 36400 | 5453.86 | 4.94% |
| 2025-11-18 | 15.13 | 15.24 | 0.12 | 0.79% | 15.08 | 15.33 | 50137 | 7602.71 | 6.80% |
| 2025-11-17 | 14.90 | 15.12 | -0.02 | -0.13% | 14.90 | 15.32 | 53543 | 8113.45 | 7.26% |
| 2025-11-14 | 14.71 | 15.14 | 0.45 | 3.06% | 14.61 | 15.35 | 80009 | 12026.92 | 10.85% |
| 2025-11-13 | 14.63 | 14.69 | 0.12 | 0.82% | 14.41 | 14.69 | 21248 | 3096.89 | 2.88% |
| 2025-11-12 | 14.60 | 14.57 | 0.00 | 0.00% | 14.52 | 14.71 | 17202 | 2514.39 | 2.33% |
| 2025-11-11 | 14.50 | 14.57 | 0.10 | 0.69% | 14.43 | 14.60 | 13800 | 2004.00 | 1.87% |
| 2025-11-10 | 14.50 | 14.47 | -0.01 | -0.07% | 14.42 | 14.54 | 10532 | 1522.98 | 1.43% |
| 2025-11-07 | 14.48 | 14.48 | -0.02 | -0.14% | 14.42 | 14.53 | 12997 | 1882.85 | 1.76% |
| 2025-11-06 | 14.53 | 14.50 | -0.01 | -0.07% | 14.29 | 14.53 | 15876 | 2286.58 | 2.15% |
| 2025-11-05 | 14.40 | 14.51 | 0.09 | 0.62% | 14.28 | 14.64 | 28230 | 4095.14 | 3.83% |
| 2025-11-04 | 14.39 | 14.42 | 0.03 | 0.21% | 14.28 | 14.44 | 18657 | 2682.27 | 2.53% |
| 2025-11-03 | 14.36 | 14.39 | 0.03 | 0.21% | 14.26 | 14.54 | 14443 | 2076.02 | 1.96% |
| 2025-10-31 | 14.28 | 14.36 | 0.07 | 0.49% | 14.22 | 14.37 | 18116 | 2592.48 | 2.46% |
| 2025-10-30 | 14.44 | 14.29 | -0.16 | -1.11% | 14.22 | 14.44 | 12809 | 1832.82 | 1.74% |
| 2025-10-29 | 14.55 | 14.45 | -0.11 | -0.76% | 14.29 | 14.62 | 23390 | 3369.63 | 3.17% |
| 2025-10-28 | 14.62 | 14.56 | -0.06 | -0.41% | 14.52 | 14.68 | 13961 | 2038.15 | 1.89% |
| 2025-10-27 | 14.61 | 14.62 | 0.03 | 0.21% | 14.48 | 14.73 | 17360 | 2535.10 | 2.35% |
| 2025-10-24 | 14.50 | 14.59 | 0.11 | 0.76% | 14.40 | 14.59 | 15211 | 2207.99 | 2.06% |
| 2025-10-23 | 14.42 | 14.48 | 0.06 | 0.42% | 14.33 | 14.49 | 12385 | 1783.58 | 1.68% |
| 2025-10-22 | 14.39 | 14.42 | 0.05 | 0.35% | 14.30 | 14.45 | 16394 | 2358.25 | 2.22% |
| 2025-10-21 | 14.12 | 14.37 | 0.32 | 2.28% | 13.98 | 14.38 | 20295 | 2884.62 | 2.75% |
| 2025-10-20 | 14.00 | 14.05 | 0.07 | 0.50% | 13.97 | 14.12 | 12181 | 1710.07 | 1.65% |
| 2025-10-17 | 14.00 | 13.98 | -0.05 | -0.36% | 13.84 | 14.12 | 15762 | 2205.49 | 2.14% |
| 2025-10-16 | 14.09 | 14.03 | -0.07 | -0.50% | 13.91 | 14.10 | 13647 | 1909.05 | 1.85% |
| 2025-10-15 | 14.11 | 14.10 | 0.00 | 0.00% | 13.98 | 14.22 | 14472 | 2045.28 | 1.96% |
| 2025-10-14 | 14.20 | 14.10 | -0.08 | -0.56% | 13.96 | 14.25 | 16347 | 2306.29 | 2.22% |
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。
