| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 25.31 | 24.72 | -0.65 | -2.56% | 24.60 | 25.44 | 100757 | 25167.15 | 3.15% |
| 2025-05-22 | 25.63 | 25.37 | -0.43 | -1.67% | 25.32 | 25.96 | 86128 | 22014.59 | 2.69% |
| 2025-05-21 | 26.41 | 25.80 | -0.59 | -2.24% | 25.78 | 26.48 | 97864 | 25408.78 | 3.06% |
| 2025-05-20 | 26.10 | 26.39 | 0.24 | 0.92% | 25.71 | 26.74 | 123720 | 32516.13 | 3.86% |
| 2025-05-19 | 26.08 | 26.15 | 0.20 | 0.77% | 25.25 | 26.44 | 120247 | 31087.21 | 3.76% |
| 2025-05-16 | 25.80 | 25.95 | 0.05 | 0.19% | 25.71 | 26.10 | 84056 | 21818.70 | 2.63% |
| 2025-05-15 | 26.74 | 25.90 | -0.88 | -3.29% | 25.85 | 26.74 | 117775 | 30751.20 | 3.68% |
| 2025-05-14 | 26.65 | 26.78 | 0.13 | 0.49% | 26.52 | 27.33 | 149600 | 40198.86 | 4.67% |
| 2025-05-13 | 27.08 | 26.65 | -0.19 | -0.71% | 26.54 | 27.19 | 126946 | 34078.41 | 3.96% |
| 2025-05-12 | 26.99 | 26.84 | 0.08 | 0.30% | 26.59 | 27.10 | 136397 | 36510.18 | 4.26% |
| 2025-05-09 | 27.50 | 26.76 | -0.71 | -2.58% | 26.61 | 27.53 | 148462 | 39866.27 | 4.64% |
| 2025-05-08 | 26.63 | 27.47 | 0.51 | 1.89% | 26.63 | 27.90 | 244794 | 66912.77 | 7.64% |
| 2025-05-07 | 27.70 | 26.96 | -0.06 | -0.22% | 26.52 | 27.70 | 232123 | 62683.83 | 7.25% |
| 2025-05-06 | 26.30 | 27.02 | 1.55 | 6.09% | 26.00 | 27.47 | 281700 | 75154.15 | 8.80% |
| 2025-04-30 | 24.60 | 25.47 | 1.12 | 4.60% | 24.48 | 25.68 | 163378 | 41336.38 | 5.10% |
| 2025-04-29 | 23.90 | 24.35 | 0.40 | 1.67% | 23.67 | 24.55 | 116732 | 28429.31 | 3.65% |
| 2025-04-28 | 24.27 | 23.95 | -0.29 | -1.20% | 23.92 | 24.56 | 106151 | 25625.01 | 3.32% |
| 2025-04-25 | 23.53 | 24.24 | -0.67 | -2.69% | 23.50 | 24.65 | 217213 | 52236.71 | 6.78% |
| 2025-04-24 | 25.90 | 24.91 | -0.99 | -3.82% | 24.87 | 25.99 | 139958 | 35317.61 | 4.37% |
| 2025-04-23 | 25.49 | 25.90 | 0.63 | 2.49% | 25.49 | 26.12 | 152779 | 39509.50 | 4.77% |
| 2025-04-22 | 25.78 | 25.27 | -0.48 | -1.86% | 25.25 | 25.80 | 94095 | 23912.62 | 2.94% |
| 2025-04-21 | 24.90 | 25.75 | 0.83 | 3.33% | 24.70 | 25.75 | 119768 | 30390.03 | 3.74% |
| 2025-04-18 | 25.08 | 24.92 | 0.00 | 0.00% | 24.75 | 25.33 | 93752 | 23415.87 | 2.93% |
| 2025-04-17 | 24.50 | 24.92 | 0.24 | 0.97% | 24.42 | 25.55 | 130031 | 32735.45 | 4.06% |
| 2025-04-16 | 25.48 | 24.68 | -0.88 | -3.44% | 24.35 | 25.53 | 128119 | 31839.18 | 4.00% |
| 2025-04-15 | 25.77 | 25.56 | -0.36 | -1.39% | 25.21 | 26.01 | 112615 | 28793.20 | 3.52% |
| 2025-04-14 | 26.04 | 25.92 | 0.30 | 1.17% | 25.80 | 26.39 | 142122 | 37070.16 | 4.44% |
| 2025-04-11 | 25.03 | 25.62 | 0.32 | 1.26% | 24.97 | 26.00 | 166754 | 42637.18 | 5.21% |
| 2025-04-10 | 25.20 | 25.30 | 0.54 | 2.18% | 25.20 | 25.94 | 200832 | 51281.75 | 6.27% |
| 2025-04-09 | 23.30 | 24.76 | 0.88 | 3.69% | 21.77 | 25.04 | 241402 | 57574.46 | 7.54% |
| 2025-04-08 | 24.00 | 23.88 | -1.08 | -4.33% | 22.91 | 24.77 | 252434 | 59912.79 | 7.88% |
| 2025-04-07 | 25.10 | 24.96 | -2.77 | -9.99% | 24.96 | 26.45 | 102482 | 25758.56 | 3.20% |
| 2025-04-03 | 27.85 | 27.73 | -0.56 | -1.98% | 27.50 | 28.43 | 118507 | 33060.92 | 3.70% |
| 2025-04-02 | 28.10 | 28.29 | 0.02 | 0.07% | 28.07 | 28.44 | 96942 | 27392.91 | 3.03% |
| 2025-04-01 | 28.92 | 28.27 | -0.53 | -1.84% | 28.11 | 29.08 | 158492 | 45176.66 | 4.95% |
| 2025-03-31 | 27.91 | 28.80 | 0.59 | 2.09% | 27.02 | 29.00 | 263911 | 73462.47 | 8.24% |
| 2025-03-28 | 28.65 | 28.21 | -0.64 | -2.22% | 28.18 | 29.09 | 163848 | 46751.14 | 5.12% |
| 2025-03-27 | 29.38 | 28.85 | -0.14 | -0.48% | 28.67 | 29.80 | 240514 | 70449.22 | 7.51% |
| 2025-03-26 | 28.67 | 28.99 | 0.31 | 1.08% | 28.52 | 29.26 | 162344 | 46967.98 | 5.07% |
| 2025-03-25 | 29.37 | 28.68 | -0.84 | -2.85% | 28.48 | 29.42 | 190500 | 54976.55 | 5.95% |
| 2025-03-24 | 30.02 | 29.52 | -0.58 | -1.93% | 28.88 | 30.41 | 269376 | 79395.23 | 8.41% |
| 2025-03-21 | 32.00 | 30.10 | -3.14 | -9.45% | 30.00 | 32.00 | 475599 | 146361.50 | 14.85% |
| 2025-03-20 | 35.40 | 33.24 | -2.16 | -6.10% | 32.18 | 35.45 | 414279 | 143030.53 | 12.94% |
| 2025-03-19 | 34.45 | 35.40 | 0.65 | 1.87% | 34.11 | 35.40 | 402506 | 140990.55 | 12.57% |
| 2025-03-18 | 35.10 | 34.75 | -0.28 | -0.80% | 34.37 | 35.39 | 333314 | 116057.93 | 10.41% |
| 2025-03-17 | 34.01 | 35.03 | 1.03 | 3.03% | 33.30 | 35.40 | 421558 | 146345.28 | 13.17% |
| 2025-03-14 | 33.11 | 34.00 | 0.05 | 0.15% | 31.88 | 34.11 | 390232 | 129400.10 | 12.19% |
| 2025-03-13 | 34.47 | 33.95 | -0.97 | -2.78% | 33.90 | 35.60 | 410261 | 142140.22 | 12.81% |
| 2025-03-12 | 34.44 | 34.92 | 0.75 | 2.19% | 34.21 | 36.35 | 674548 | 238054.91 | 21.07% |
| 2025-03-11 | 33.57 | 34.17 | -0.27 | -0.78% | 33.01 | 34.30 | 420616 | 141747.50 | 13.14% |
| 2025-03-10 | 33.33 | 34.44 | 0.78 | 2.32% | 33.33 | 34.97 | 474700 | 161204.70 | 14.82% |
| 2025-03-07 | 35.95 | 33.66 | -3.73 | -9.98% | 33.65 | 36.14 | 862678 | 299919.09 | 26.94% |
| 2025-03-06 | 36.05 | 37.39 | 1.54 | 4.30% | 35.62 | 39.35 | 1026085 | 383015.03 | 32.04% |
| 2025-03-05 | 34.68 | 35.85 | -1.87 | -4.96% | 34.68 | 37.60 | 1017559 | 365938.50 | 31.78% |
| 2025-03-04 | 39.50 | 37.72 | -4.19 | -10.00% | 37.72 | 39.97 | 735749 | 285129.28 | 22.98% |
| 2025-03-03 | 40.00 | 41.91 | 3.81 | 10.00% | 34.31 | 41.91 | 1392745 | 542794.31 | 43.49% |
| 2025-02-28 | 37.88 | 38.10 | 3.46 | 9.99% | 33.96 | 38.10 | 1226522 | 455890.22 | 38.30% |
| 2025-02-27 | 33.31 | 34.64 | 3.15 | 10.00% | 31.80 | 34.64 | 1053636 | 355148.97 | 32.90% |
| 2025-02-26 | 29.59 | 31.49 | 2.86 | 9.99% | 29.24 | 31.49 | 521341 | 157856.62 | 16.28% |
| 2025-02-25 | 28.00 | 28.63 | -0.93 | -3.15% | 27.80 | 29.31 | 324059 | 92576.55 | 10.12% |
| 2025-02-24 | 29.10 | 29.56 | 0.63 | 2.18% | 28.77 | 30.53 | 488107 | 144589.48 | 15.24% |
| 2025-02-21 | 28.60 | 28.93 | 0.84 | 2.99% | 28.00 | 29.32 | 388933 | 111947.75 | 12.15% |
| 2025-02-20 | 27.95 | 28.09 | -0.09 | -0.32% | 27.73 | 28.69 | 259411 | 73148.16 | 8.10% |
| 2025-02-19 | 27.15 | 28.18 | 1.10 | 4.06% | 27.01 | 28.32 | 263630 | 73016.93 | 8.23% |
| 2025-02-18 | 27.95 | 27.08 | -1.14 | -4.04% | 27.00 | 28.50 | 298274 | 82941.05 | 9.31% |
| 2025-02-17 | 29.49 | 28.22 | -0.28 | -0.98% | 27.94 | 29.73 | 412648 | 118305.50 | 12.89% |
| 2025-02-14 | 28.05 | 28.50 | 0.45 | 1.60% | 27.51 | 28.98 | 425014 | 120561.91 | 13.27% |
| 2025-02-13 | 28.22 | 28.05 | 0.02 | 0.07% | 27.18 | 28.99 | 474656 | 132926.55 | 14.82% |
| 2025-02-12 | 27.58 | 28.03 | 0.27 | 0.97% | 27.33 | 28.39 | 460619 | 129298.39 | 14.38% |
| 2025-02-11 | 28.00 | 27.76 | -1.22 | -4.21% | 27.64 | 29.51 | 650680 | 185193.67 | 20.32% |
| 2025-02-10 | 29.00 | 28.98 | 0.82 | 2.91% | 28.53 | 30.98 | 890371 | 264597.28 | 27.81% |
| 2025-02-07 | 25.19 | 28.16 | 2.56 | 10.00% | 25.19 | 28.16 | 657882 | 178759.47 | 20.55% |
| 2025-02-06 | 24.48 | 25.60 | 1.39 | 5.74% | 23.92 | 26.63 | 469698 | 119655.72 | 14.67% |
| 2025-02-05 | 22.99 | 24.21 | 2.20 | 10.00% | 22.90 | 24.21 | 231928 | 54841.45 | 7.24% |
| 2025-01-27 | 23.10 | 22.01 | -0.81 | -3.55% | 22.00 | 23.18 | 122943 | 27474.28 | 3.84% |
| 2025-01-24 | 22.06 | 22.82 | 0.78 | 3.54% | 21.95 | 22.85 | 149439 | 33694.34 | 4.67% |
| 2025-01-23 | 22.56 | 22.04 | -0.28 | -1.25% | 22.00 | 23.11 | 152959 | 34593.93 | 4.78% |
| 2025-01-22 | 22.11 | 22.32 | 0.21 | 0.95% | 21.52 | 22.48 | 137434 | 30178.66 | 4.29% |
| 2025-01-21 | 22.55 | 22.11 | -0.32 | -1.43% | 22.00 | 22.65 | 95600 | 21205.79 | 2.99% |
| 2025-01-20 | 21.81 | 22.43 | -0.93 | -3.98% | 21.81 | 22.68 | 165537 | 36957.98 | 5.17% |
恒为科技(603496)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。
