| 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 | 16.43 | 16.27 | 0.21 | 1.31% | 16.08 | 16.53 | 18197 | 2974.62 | 2.41% |
| 2026-03-24 | 15.50 | 16.06 | 0.86 | 5.66% | 15.40 | 16.19 | 30614 | 4846.97 | 4.05% |
| 2026-03-23 | 16.04 | 15.20 | -1.30 | -7.88% | 15.16 | 16.29 | 37949 | 5955.86 | 5.02% |
| 2026-03-20 | 17.06 | 16.50 | -0.67 | -3.90% | 16.50 | 17.17 | 18051 | 3021.96 | 2.39% |
| 2026-03-19 | 17.25 | 17.17 | -0.28 | -1.60% | 16.94 | 17.53 | 17178 | 2948.09 | 2.27% |
| 2026-03-18 | 17.28 | 17.45 | 0.08 | 0.46% | 17.13 | 17.49 | 14866 | 2574.27 | 1.97% |
| 2026-03-17 | 17.83 | 17.37 | -0.48 | -2.69% | 17.24 | 17.90 | 24784 | 4364.88 | 3.28% |
| 2026-03-16 | 17.69 | 17.85 | 0.03 | 0.17% | 17.54 | 17.89 | 23985 | 4250.54 | 3.17% |
| 2026-03-13 | 17.96 | 17.82 | -0.08 | -0.45% | 17.76 | 18.11 | 18952 | 3402.13 | 2.51% |
| 2026-03-12 | 18.00 | 17.90 | -0.10 | -0.56% | 17.76 | 18.30 | 26025 | 4667.36 | 3.44% |
| 2026-03-11 | 17.98 | 18.00 | 0.05 | 0.28% | 17.81 | 18.08 | 15601 | 2798.95 | 2.06% |
| 2026-03-10 | 18.07 | 17.95 | -0.05 | -0.28% | 17.79 | 18.08 | 21836 | 3913.46 | 2.89% |
| 2026-03-09 | 17.90 | 18.00 | 0.00 | 0.00% | 17.58 | 18.16 | 26186 | 4679.73 | 3.46% |
| 2026-03-06 | 17.24 | 18.00 | 0.70 | 4.05% | 17.24 | 18.00 | 22220 | 3934.90 | 2.94% |
| 2026-03-05 | 17.47 | 17.30 | 0.01 | 0.06% | 17.22 | 17.73 | 18789 | 3290.77 | 2.48% |
| 2026-03-04 | 17.60 | 17.29 | -0.29 | -1.65% | 17.13 | 17.75 | 30339 | 5267.37 | 4.01% |
| 2026-03-03 | 18.08 | 17.58 | -0.56 | -3.09% | 17.56 | 18.38 | 21532 | 3864.29 | 2.85% |
| 2026-03-02 | 18.60 | 18.14 | -0.55 | -2.94% | 17.91 | 18.78 | 30642 | 5582.63 | 4.05% |
| 2026-02-27 | 18.60 | 18.69 | 0.00 | 0.00% | 18.46 | 18.73 | 15964 | 2970.86 | 2.11% |
| 2026-02-26 | 18.61 | 18.69 | 0.06 | 0.32% | 18.50 | 18.84 | 19871 | 3704.43 | 2.63% |
| 2026-02-25 | 18.45 | 18.63 | 0.21 | 1.14% | 18.30 | 18.80 | 27352 | 5087.46 | 3.62% |
| 2026-02-24 | 18.31 | 18.42 | 0.12 | 0.66% | 18.24 | 18.53 | 32689 | 5994.90 | 4.32% |
| 2026-02-13 | 18.20 | 18.30 | 0.02 | 0.11% | 18.16 | 18.48 | 17225 | 3159.24 | 2.28% |
| 2026-02-12 | 18.50 | 18.28 | -0.19 | -1.03% | 18.13 | 18.51 | 14796 | 2705.12 | 1.96% |
| 2026-02-11 | 18.45 | 18.47 | 0.11 | 0.60% | 18.30 | 18.60 | 16423 | 3036.03 | 2.17% |
| 2026-02-10 | 18.35 | 18.36 | 0.06 | 0.33% | 18.17 | 18.55 | 15113 | 2779.84 | 2.00% |
| 2026-02-09 | 18.35 | 18.30 | 0.06 | 0.33% | 18.20 | 18.43 | 17280 | 3161.22 | 2.28% |
| 2026-02-06 | 18.33 | 18.24 | 0.01 | 0.05% | 18.00 | 18.62 | 21299 | 3900.31 | 2.82% |
| 2026-02-05 | 18.21 | 18.23 | 0.12 | 0.66% | 18.01 | 18.38 | 22030 | 4012.83 | 2.91% |
| 2026-02-04 | 18.21 | 18.11 | -0.10 | -0.55% | 18.00 | 18.29 | 18657 | 3379.89 | 2.47% |
| 2026-02-03 | 18.02 | 18.21 | 0.21 | 1.17% | 17.93 | 18.36 | 30880 | 5613.51 | 4.08% |
| 2026-02-02 | 18.60 | 18.00 | -0.61 | -3.28% | 17.90 | 18.74 | 34148 | 6261.09 | 4.51% |
| 2026-01-30 | 18.05 | 18.61 | 0.42 | 2.31% | 18.05 | 18.78 | 33367 | 6155.67 | 4.41% |
| 2026-01-29 | 18.46 | 18.19 | -0.25 | -1.36% | 18.01 | 18.60 | 22942 | 4201.45 | 3.03% |
| 2026-01-28 | 18.28 | 18.44 | 0.05 | 0.27% | 18.22 | 18.58 | 26500 | 4879.32 | 3.50% |
| 2026-01-27 | 18.40 | 18.39 | -0.04 | -0.22% | 18.08 | 18.80 | 26672 | 4893.99 | 3.53% |
| 2026-01-26 | 18.37 | 18.43 | 0.06 | 0.33% | 18.26 | 18.57 | 32818 | 6053.57 | 4.34% |
| 2026-01-23 | 18.40 | 18.37 | 0.00 | 0.00% | 18.28 | 18.54 | 31124 | 5719.52 | 4.11% |
| 2026-01-22 | 18.40 | 18.37 | 0.21 | 1.16% | 18.20 | 18.86 | 38725 | 7112.10 | 5.12% |
| 2026-01-21 | 17.87 | 18.16 | 0.27 | 1.51% | 17.84 | 18.20 | 20463 | 3695.47 | 2.71% |
| 2026-01-20 | 17.92 | 17.89 | 0.02 | 0.11% | 17.70 | 18.04 | 17569 | 3144.64 | 2.32% |
| 2026-01-19 | 17.74 | 17.87 | 0.13 | 0.73% | 17.62 | 17.94 | 20146 | 3592.17 | 2.66% |
| 2026-01-16 | 17.92 | 17.74 | -0.10 | -0.56% | 17.56 | 17.98 | 23564 | 4173.42 | 3.12% |
| 2026-01-15 | 17.28 | 17.84 | 0.50 | 2.88% | 17.27 | 17.90 | 33494 | 5899.88 | 4.43% |
| 2026-01-14 | 17.33 | 17.34 | 0.05 | 0.29% | 17.05 | 17.57 | 24367 | 4226.90 | 3.22% |
| 2026-01-13 | 17.20 | 17.29 | 0.15 | 0.88% | 17.04 | 17.61 | 26830 | 4650.34 | 3.55% |
| 2026-01-12 | 17.17 | 17.14 | -0.05 | -0.29% | 17.02 | 17.23 | 19028 | 3258.27 | 2.52% |
| 2026-01-09 | 17.20 | 17.19 | 0.11 | 0.64% | 16.91 | 17.30 | 24051 | 4115.70 | 3.18% |
| 2026-01-08 | 16.99 | 17.08 | 0.00 | 0.00% | 16.88 | 17.15 | 14984 | 2557.23 | 1.98% |
| 2026-01-07 | 16.99 | 17.08 | 0.09 | 0.53% | 16.77 | 17.18 | 25709 | 4361.02 | 3.40% |
| 2026-01-06 | 17.00 | 16.99 | 0.03 | 0.18% | 16.78 | 17.09 | 19784 | 3345.72 | 2.62% |
| 2026-01-05 | 16.60 | 16.96 | 0.36 | 2.17% | 16.60 | 17.15 | 32756 | 5538.50 | 4.33% |
| 2025-12-31 | 16.56 | 16.60 | 0.15 | 0.91% | 16.20 | 16.63 | 18920 | 3116.07 | 2.50% |
| 2025-12-30 | 17.00 | 16.45 | -0.48 | -2.84% | 16.27 | 17.00 | 32325 | 5325.78 | 4.27% |
| 2025-12-29 | 16.70 | 16.93 | 0.29 | 1.74% | 16.65 | 17.39 | 40434 | 6873.50 | 5.35% |
| 2025-12-26 | 16.70 | 16.64 | 0.01 | 0.06% | 16.48 | 16.76 | 12081 | 2006.42 | 1.60% |
| 2025-12-25 | 16.53 | 16.63 | 0.18 | 1.09% | 16.41 | 16.67 | 10477 | 1735.53 | 1.39% |
| 2025-12-24 | 16.33 | 16.45 | 0.04 | 0.24% | 16.27 | 16.54 | 9679 | 1593.72 | 1.28% |
| 2025-12-23 | 16.53 | 16.41 | -0.05 | -0.30% | 16.30 | 16.65 | 10054 | 1648.42 | 1.33% |
| 2025-12-22 | 16.68 | 16.46 | -0.12 | -0.72% | 16.40 | 16.90 | 13968 | 2321.10 | 1.85% |
| 2025-12-19 | 16.60 | 16.58 | 0.10 | 0.61% | 16.50 | 16.70 | 11906 | 1978.16 | 1.57% |
| 2025-12-18 | 16.33 | 16.48 | 0.14 | 0.86% | 16.20 | 16.75 | 16171 | 2683.11 | 2.14% |
| 2025-12-17 | 16.24 | 16.34 | -0.01 | -0.06% | 16.06 | 16.42 | 11936 | 1933.75 | 1.58% |
| 2025-12-16 | 16.65 | 16.35 | -0.31 | -1.86% | 16.30 | 16.74 | 12137 | 1993.79 | 1.60% |
| 2025-12-15 | 16.49 | 16.66 | 0.13 | 0.79% | 16.24 | 16.94 | 22673 | 3768.18 | 3.00% |
| 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% |
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。
