| 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 | 16.54 | 16.53 | -0.02 | -0.12% | 16.31 | 16.81 | 14707 | 2438.61 | 1.94% |
| 2025-12-11 | 16.90 | 16.55 | -0.40 | -2.36% | 16.36 | 17.04 | 24401 | 4059.31 | 3.23% |
| 2025-12-10 | 17.12 | 16.95 | -0.17 | -0.99% | 16.81 | 17.12 | 11682 | 1977.61 | 1.54% |
| 2025-12-09 | 17.27 | 17.12 | -0.15 | -0.87% | 17.03 | 17.29 | 11489 | 1971.32 | 1.52% |
| 2025-12-08 | 17.14 | 17.27 | 0.15 | 0.88% | 17.12 | 17.36 | 11737 | 2025.73 | 1.55% |
| 2025-12-05 | 17.17 | 17.12 | 0.00 | 0.00% | 16.91 | 17.32 | 24153 | 4147.94 | 3.19% |
| 2025-12-04 | 17.55 | 17.12 | -0.33 | -1.89% | 17.06 | 17.55 | 12151 | 2091.71 | 1.61% |
| 2025-12-03 | 17.61 | 17.45 | -0.30 | -1.69% | 17.36 | 18.07 | 15675 | 2752.27 | 2.07% |
| 2025-12-02 | 17.75 | 17.75 | 0.00 | 0.00% | 17.50 | 17.78 | 10955 | 1935.10 | 1.45% |
| 2025-12-01 | 17.60 | 17.75 | 0.15 | 0.85% | 17.60 | 17.87 | 20865 | 3699.31 | 2.76% |
| 2025-11-28 | 17.54 | 17.60 | 0.06 | 0.34% | 17.38 | 17.60 | 12976 | 2270.86 | 1.72% |
| 2025-11-27 | 17.22 | 17.54 | 0.24 | 1.39% | 17.12 | 17.62 | 17912 | 3125.51 | 2.37% |
| 2025-11-26 | 17.45 | 17.30 | -0.30 | -1.70% | 17.17 | 17.60 | 20830 | 3612.13 | 2.75% |
| 2025-11-25 | 17.54 | 17.60 | 0.06 | 0.34% | 17.41 | 17.78 | 13912 | 2447.35 | 1.84% |
| 2025-11-24 | 17.46 | 17.54 | 0.23 | 1.33% | 17.06 | 17.70 | 30619 | 5333.35 | 4.05% |
| 2025-11-21 | 17.49 | 17.31 | -0.57 | -3.19% | 16.87 | 17.86 | 35956 | 6212.52 | 4.75% |
| 2025-11-20 | 18.24 | 17.88 | -0.15 | -0.83% | 17.70 | 18.24 | 15080 | 2705.75 | 1.99% |
| 2025-11-19 | 18.54 | 18.03 | -0.40 | -2.17% | 17.85 | 18.54 | 21962 | 3965.64 | 2.90% |
| 2025-11-18 | 18.95 | 18.43 | -0.36 | -1.92% | 18.23 | 18.95 | 27518 | 5071.23 | 3.64% |
| 2025-11-17 | 18.63 | 18.79 | -0.01 | -0.05% | 18.55 | 19.14 | 25256 | 4733.50 | 3.34% |
| 2025-11-14 | 18.97 | 18.80 | -0.32 | -1.67% | 18.70 | 19.13 | 34780 | 6566.79 | 4.60% |
| 2025-11-13 | 18.99 | 19.12 | 0.32 | 1.70% | 18.70 | 19.38 | 42711 | 8158.22 | 5.65% |
| 2025-11-12 | 18.98 | 18.80 | -0.14 | -0.74% | 18.52 | 19.18 | 37140 | 6951.36 | 4.91% |
| 2025-11-11 | 18.57 | 18.94 | 0.36 | 1.94% | 18.28 | 19.05 | 40717 | 7658.92 | 5.38% |
| 2025-11-10 | 18.41 | 18.58 | 0.06 | 0.32% | 18.20 | 18.73 | 42307 | 7821.66 | 5.59% |
| 2025-11-07 | 17.72 | 18.52 | 0.79 | 4.46% | 17.70 | 18.69 | 71171 | 13006.63 | 9.41% |
| 2025-11-06 | 17.67 | 17.73 | 0.06 | 0.34% | 17.61 | 17.94 | 17745 | 3150.31 | 2.35% |
| 2025-11-05 | 17.42 | 17.67 | 0.12 | 0.68% | 17.33 | 17.79 | 16321 | 2885.77 | 2.16% |
| 2025-11-04 | 17.52 | 17.55 | 0.09 | 0.52% | 17.41 | 17.80 | 21502 | 3773.49 | 2.84% |
| 2025-11-03 | 17.16 | 17.46 | 0.47 | 2.77% | 17.10 | 17.98 | 35012 | 6153.97 | 4.63% |
| 2025-10-31 | 16.70 | 16.99 | 0.20 | 1.19% | 16.70 | 17.10 | 23518 | 3998.18 | 3.11% |
| 2025-10-30 | 16.80 | 16.79 | 0.06 | 0.36% | 16.70 | 17.00 | 20508 | 3455.82 | 2.71% |
| 2025-10-29 | 17.01 | 16.73 | -0.26 | -1.53% | 16.55 | 17.11 | 17228 | 2882.37 | 2.28% |
| 2025-10-28 | 16.98 | 16.99 | 0.02 | 0.12% | 16.79 | 17.07 | 11561 | 1953.47 | 1.53% |
| 2025-10-27 | 16.94 | 16.97 | 0.20 | 1.19% | 16.70 | 16.98 | 19262 | 3252.33 | 2.55% |
| 2025-10-24 | 16.82 | 16.77 | 0.01 | 0.06% | 16.62 | 16.89 | 10511 | 1755.77 | 1.39% |
| 2025-10-23 | 16.73 | 16.76 | 0.09 | 0.54% | 16.55 | 16.78 | 12383 | 2062.14 | 1.64% |
| 2025-10-22 | 16.69 | 16.67 | -0.02 | -0.12% | 16.57 | 16.81 | 12151 | 2026.13 | 1.61% |
| 2025-10-21 | 16.67 | 16.69 | 0.07 | 0.42% | 16.48 | 16.72 | 13734 | 2284.59 | 1.82% |
| 2025-10-20 | 16.67 | 16.62 | 0.00 | 0.00% | 16.43 | 16.74 | 13818 | 2291.18 | 1.83% |
| 2025-10-17 | 16.45 | 16.62 | 0.02 | 0.12% | 16.38 | 16.78 | 15952 | 2643.64 | 2.11% |
| 2025-10-16 | 16.67 | 16.60 | -0.08 | -0.48% | 16.48 | 16.85 | 10813 | 1796.24 | 1.43% |
| 2025-10-15 | 16.66 | 16.68 | 0.07 | 0.42% | 16.50 | 16.78 | 12526 | 2085.28 | 1.66% |
| 2025-10-14 | 16.86 | 16.61 | -0.26 | -1.54% | 16.51 | 17.28 | 13267 | 2222.89 | 1.75% |
| 2025-10-13 | 16.51 | 16.87 | -0.15 | -0.88% | 16.22 | 16.98 | 15843 | 2646.84 | 2.09% |
| 2025-10-10 | 17.13 | 17.02 | -0.05 | -0.29% | 16.95 | 17.34 | 15172 | 2598.22 | 2.01% |
| 2025-10-09 | 17.50 | 17.07 | -0.37 | -2.12% | 17.05 | 17.50 | 20234 | 3477.98 | 2.67% |
| 2025-09-30 | 17.45 | 17.44 | 0.01 | 0.06% | 17.31 | 17.60 | 12745 | 2215.22 | 1.68% |
| 2025-09-29 | 17.30 | 17.43 | 0.20 | 1.16% | 17.06 | 17.67 | 12398 | 2160.41 | 1.64% |
| 2025-09-26 | 17.51 | 17.23 | -0.28 | -1.60% | 17.22 | 17.58 | 12727 | 2210.12 | 1.68% |
| 2025-09-25 | 17.96 | 17.51 | -0.28 | -1.57% | 17.48 | 17.96 | 15137 | 2669.43 | 2.00% |
| 2025-09-24 | 17.78 | 17.79 | 0.01 | 0.06% | 17.51 | 18.00 | 14063 | 2503.29 | 1.86% |
| 2025-09-23 | 17.85 | 17.78 | -0.15 | -0.84% | 17.34 | 18.00 | 19006 | 3340.13 | 2.51% |
| 2025-09-22 | 18.15 | 17.93 | -0.22 | -1.21% | 17.62 | 18.18 | 21845 | 3898.46 | 2.89% |
| 2025-09-19 | 18.12 | 18.15 | -0.03 | -0.17% | 17.92 | 18.28 | 18863 | 3413.08 | 2.49% |
| 2025-09-18 | 18.79 | 18.18 | -0.70 | -3.71% | 17.96 | 18.81 | 37301 | 6844.86 | 4.93% |
| 2025-09-17 | 18.15 | 18.88 | 0.64 | 3.51% | 18.15 | 19.77 | 69644 | 13193.79 | 9.21% |
| 2025-09-16 | 18.00 | 18.24 | 0.24 | 1.33% | 17.81 | 18.26 | 18423 | 3322.04 | 2.44% |
| 2025-09-15 | 18.01 | 18.00 | -0.03 | -0.17% | 17.83 | 18.25 | 17817 | 3204.67 | 2.36% |
| 2025-09-12 | 18.31 | 18.03 | -0.28 | -1.53% | 17.96 | 18.40 | 26761 | 4846.98 | 3.54% |
| 2025-09-11 | 18.42 | 18.31 | -0.13 | -0.70% | 18.05 | 18.54 | 19704 | 3598.19 | 2.60% |
| 2025-09-10 | 18.32 | 18.44 | 0.05 | 0.27% | 18.14 | 18.68 | 20501 | 3773.44 | 2.71% |
| 2025-09-09 | 18.71 | 18.39 | -0.43 | -2.28% | 18.26 | 18.96 | 24170 | 4483.43 | 3.20% |
| 2025-09-08 | 18.96 | 18.82 | -0.15 | -0.79% | 18.69 | 19.25 | 38121 | 7224.91 | 5.04% |
| 2025-09-05 | 17.74 | 18.97 | 1.12 | 6.27% | 17.74 | 19.06 | 64461 | 11995.10 | 8.52% |
| 2025-09-04 | 18.21 | 17.85 | -0.50 | -2.72% | 17.57 | 18.27 | 37520 | 6718.96 | 4.96% |
| 2025-09-03 | 18.25 | 18.35 | 0.08 | 0.44% | 17.46 | 18.48 | 51562 | 9262.52 | 6.82% |
| 2025-09-02 | 18.80 | 18.27 | -0.79 | -4.14% | 18.13 | 19.47 | 66689 | 12306.21 | 8.82% |
| 2025-09-01 | 17.66 | 19.06 | 1.40 | 7.93% | 17.31 | 19.43 | 116900 | 21855.14 | 15.45% |
| 2025-08-29 | 17.75 | 17.66 | 0.08 | 0.46% | 17.45 | 17.80 | 27605 | 4876.16 | 3.56% |
| 2025-08-28 | 16.91 | 17.58 | 0.59 | 3.47% | 16.91 | 17.60 | 37926 | 6593.35 | 4.88% |
| 2025-08-27 | 17.51 | 16.99 | -0.52 | -2.97% | 16.92 | 17.89 | 27633 | 4796.23 | 3.56% |
| 2025-08-26 | 17.63 | 17.51 | 0.02 | 0.11% | 17.48 | 17.76 | 18893 | 3326.82 | 2.43% |
| 2025-08-25 | 17.70 | 17.49 | -0.11 | -0.63% | 17.38 | 17.98 | 31430 | 5540.10 | 4.05% |
| 2025-08-22 | 17.70 | 17.60 | -0.10 | -0.56% | 17.50 | 18.19 | 41428 | 7374.36 | 5.34% |
| 2025-08-21 | 17.22 | 17.70 | 0.58 | 3.39% | 17.05 | 17.79 | 41107 | 7191.76 | 5.29% |
| 2025-08-20 | 16.99 | 17.12 | 0.11 | 0.65% | 16.91 | 17.16 | 18734 | 3199.88 | 2.41% |
| 2025-08-19 | 17.22 | 17.01 | -0.21 | -1.22% | 16.85 | 17.23 | 28341 | 4817.68 | 3.65% |
| 2025-08-18 | 17.19 | 17.22 | 0.13 | 0.76% | 16.92 | 17.26 | 26611 | 4547.52 | 3.43% |
| 2025-08-15 | 17.01 | 17.09 | 0.09 | 0.53% | 16.95 | 17.22 | 17848 | 3042.37 | 2.30% |
恒兴新材(603276)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。
