| 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 | 28.45 | 29.15 | 0.70 | 2.46% | 28.45 | 29.44 | 113011 | 32903.54 | 3.53% |
| 2026-03-24 | 27.54 | 28.45 | 1.42 | 5.25% | 27.07 | 28.56 | 157559 | 43933.41 | 4.92% |
| 2026-03-23 | 28.10 | 27.03 | -1.73 | -6.02% | 26.70 | 28.45 | 167779 | 46330.32 | 5.24% |
| 2026-03-20 | 29.80 | 28.76 | -1.15 | -3.84% | 28.73 | 30.68 | 158230 | 46739.89 | 4.94% |
| 2026-03-19 | 29.50 | 29.91 | -0.27 | -0.89% | 29.40 | 30.37 | 141836 | 42396.59 | 4.43% |
| 2026-03-18 | 28.56 | 30.18 | 1.65 | 5.78% | 28.56 | 30.68 | 253077 | 75619.23 | 7.90% |
| 2026-03-17 | 29.67 | 28.53 | -1.13 | -3.81% | 28.52 | 29.80 | 137604 | 39839.82 | 4.30% |
| 2026-03-16 | 29.40 | 29.66 | 0.26 | 0.88% | 28.40 | 29.67 | 126476 | 36678.59 | 3.95% |
| 2026-03-13 | 30.19 | 29.40 | -1.26 | -4.11% | 29.36 | 30.30 | 162877 | 48394.84 | 5.09% |
| 2026-03-12 | 31.13 | 30.66 | -0.78 | -2.48% | 30.38 | 31.45 | 174031 | 53556.91 | 5.43% |
| 2026-03-11 | 31.10 | 31.44 | -0.10 | -0.32% | 31.10 | 31.88 | 185839 | 58609.18 | 5.80% |
| 2026-03-10 | 31.77 | 31.54 | 0.23 | 0.73% | 31.01 | 31.95 | 239640 | 75397.57 | 7.48% |
| 2026-03-09 | 29.83 | 31.31 | 0.71 | 2.32% | 29.00 | 31.49 | 290079 | 88009.59 | 9.06% |
| 2026-03-06 | 29.83 | 30.60 | 0.28 | 0.92% | 29.77 | 30.78 | 181338 | 55038.50 | 5.66% |
| 2026-03-05 | 31.00 | 30.32 | 0.04 | 0.13% | 29.80 | 31.00 | 188144 | 56807.03 | 5.88% |
| 2026-03-04 | 29.40 | 30.28 | 0.36 | 1.20% | 29.33 | 31.14 | 185968 | 56721.21 | 5.81% |
| 2026-03-03 | 31.39 | 29.92 | -1.78 | -5.62% | 29.82 | 31.98 | 303632 | 92927.38 | 9.48% |
| 2026-03-02 | 31.00 | 31.70 | -0.56 | -1.74% | 31.00 | 32.65 | 361118 | 115218.28 | 11.28% |
| 2026-02-27 | 31.73 | 32.26 | 1.03 | 3.30% | 31.46 | 32.89 | 503435 | 162047.36 | 15.72% |
| 2026-02-26 | 30.13 | 31.23 | 1.10 | 3.65% | 30.03 | 31.90 | 347730 | 108218.45 | 10.86% |
| 2026-02-25 | 30.30 | 30.13 | 0.33 | 1.11% | 29.83 | 30.80 | 189411 | 57236.84 | 5.92% |
| 2026-02-24 | 30.73 | 29.80 | -0.39 | -1.29% | 29.13 | 30.89 | 149469 | 44506.37 | 4.67% |
| 2026-02-13 | 29.90 | 30.19 | -0.01 | -0.03% | 29.90 | 30.94 | 175494 | 53342.03 | 5.48% |
| 2026-02-12 | 29.42 | 30.20 | 0.94 | 3.21% | 29.25 | 30.38 | 200369 | 59930.88 | 6.26% |
| 2026-02-11 | 29.38 | 29.26 | -0.14 | -0.48% | 29.18 | 29.76 | 112564 | 33141.65 | 3.52% |
| 2026-02-10 | 28.72 | 29.40 | 0.54 | 1.87% | 28.72 | 29.70 | 158037 | 46383.89 | 4.94% |
| 2026-02-09 | 28.30 | 28.86 | 1.08 | 3.89% | 28.18 | 29.14 | 155895 | 44638.24 | 4.87% |
| 2026-02-06 | 28.16 | 27.78 | -0.28 | -1.00% | 27.71 | 28.26 | 143593 | 40183.21 | 4.48% |
| 2026-02-05 | 28.27 | 28.06 | -0.54 | -1.89% | 28.02 | 28.58 | 82597 | 23330.60 | 2.58% |
| 2026-02-04 | 28.78 | 28.60 | -0.35 | -1.21% | 28.12 | 28.89 | 117394 | 33375.50 | 3.67% |
| 2026-02-03 | 28.66 | 28.95 | 0.54 | 1.90% | 28.30 | 29.12 | 151727 | 43620.12 | 4.74% |
| 2026-02-02 | 28.85 | 28.41 | -0.61 | -2.10% | 28.36 | 29.47 | 117266 | 33839.53 | 3.66% |
| 2026-01-30 | 29.66 | 29.02 | -0.80 | -2.68% | 28.86 | 30.00 | 149005 | 43551.01 | 4.65% |
| 2026-01-29 | 30.00 | 29.82 | -0.19 | -0.63% | 29.39 | 31.05 | 187284 | 56852.56 | 5.85% |
| 2026-01-28 | 30.50 | 30.01 | -0.49 | -1.61% | 29.81 | 31.20 | 166904 | 50455.83 | 5.21% |
| 2026-01-27 | 30.22 | 30.50 | -0.19 | -0.62% | 29.60 | 30.98 | 163682 | 49341.11 | 5.11% |
| 2026-01-26 | 31.11 | 30.69 | -0.75 | -2.39% | 30.12 | 32.48 | 194739 | 60242.56 | 6.08% |
| 2026-01-23 | 30.75 | 31.44 | 0.70 | 2.28% | 30.51 | 32.16 | 227996 | 71308.69 | 7.12% |
| 2026-01-22 | 30.88 | 30.74 | -0.11 | -0.36% | 30.50 | 31.15 | 136937 | 42097.32 | 4.28% |
| 2026-01-21 | 30.58 | 30.85 | -0.03 | -0.10% | 30.40 | 31.58 | 154389 | 47772.36 | 4.82% |
| 2026-01-20 | 31.45 | 30.88 | -0.71 | -2.25% | 30.38 | 32.29 | 191793 | 59655.28 | 5.99% |
| 2026-01-19 | 32.52 | 31.59 | -1.13 | -3.45% | 31.38 | 32.78 | 240956 | 76731.91 | 7.52% |
| 2026-01-16 | 34.65 | 32.72 | -1.93 | -5.57% | 31.80 | 34.65 | 464864 | 153977.08 | 14.52% |
| 2026-01-15 | 37.09 | 34.65 | -3.85 | -10.00% | 34.65 | 37.83 | 414093 | 147324.44 | 12.93% |
| 2026-01-14 | 37.50 | 38.50 | 2.58 | 7.18% | 36.73 | 39.51 | 705376 | 271237.25 | 22.03% |
| 2026-01-13 | 39.04 | 35.92 | 0.43 | 1.21% | 34.80 | 39.04 | 953353 | 354288.72 | 29.77% |
| 2026-01-12 | 35.49 | 35.49 | 3.23 | 10.01% | 35.49 | 35.49 | 59689 | 21183.78 | 1.86% |
| 2026-01-09 | 29.20 | 32.26 | 2.93 | 9.99% | 28.86 | 32.26 | 469157 | 145153.56 | 14.65% |
| 2026-01-08 | 27.80 | 29.33 | 1.54 | 5.54% | 27.80 | 30.57 | 334178 | 98736.87 | 10.44% |
| 2026-01-07 | 28.02 | 27.79 | -0.23 | -0.82% | 27.78 | 28.15 | 79641 | 22229.16 | 2.49% |
| 2026-01-06 | 28.04 | 28.02 | -0.03 | -0.11% | 27.81 | 28.20 | 76331 | 21369.19 | 2.38% |
| 2026-01-05 | 27.29 | 28.05 | 0.77 | 2.82% | 27.09 | 28.10 | 124076 | 34474.57 | 3.87% |
| 2025-12-31 | 27.12 | 27.28 | 0.16 | 0.59% | 26.78 | 27.44 | 68000 | 18494.52 | 2.12% |
| 2025-12-30 | 26.95 | 27.12 | 0.03 | 0.11% | 26.82 | 27.27 | 59069 | 16018.76 | 1.84% |
| 2025-12-29 | 26.88 | 27.09 | 0.27 | 1.01% | 26.80 | 27.54 | 92138 | 25086.23 | 2.88% |
| 2025-12-26 | 26.81 | 26.82 | 0.01 | 0.04% | 26.60 | 27.11 | 48819 | 13108.93 | 1.52% |
| 2025-12-25 | 26.53 | 26.81 | 0.29 | 1.09% | 26.45 | 26.84 | 46518 | 12415.90 | 1.45% |
| 2025-12-24 | 26.21 | 26.52 | 0.13 | 0.49% | 26.16 | 26.58 | 39704 | 10500.41 | 1.24% |
| 2025-12-23 | 26.52 | 26.39 | -0.13 | -0.49% | 26.11 | 26.82 | 50551 | 13329.70 | 1.58% |
| 2025-12-22 | 26.33 | 26.52 | 0.21 | 0.80% | 26.33 | 26.74 | 42074 | 11161.61 | 1.31% |
| 2025-12-19 | 26.10 | 26.31 | 0.21 | 0.80% | 26.10 | 26.59 | 44515 | 11751.56 | 1.39% |
| 2025-12-18 | 26.00 | 26.10 | 0.04 | 0.15% | 25.87 | 26.36 | 43039 | 11266.95 | 1.34% |
| 2025-12-17 | 25.89 | 26.06 | 0.16 | 0.62% | 25.40 | 26.10 | 62701 | 16160.67 | 1.96% |
| 2025-12-16 | 26.19 | 25.90 | -0.37 | -1.41% | 25.70 | 26.19 | 61165 | 15834.37 | 1.91% |
| 2025-12-15 | 27.00 | 26.27 | -0.90 | -3.31% | 26.19 | 27.05 | 79769 | 21223.11 | 2.49% |
| 2025-12-12 | 27.32 | 27.17 | -0.04 | -0.15% | 26.93 | 27.45 | 72250 | 19586.10 | 2.26% |
| 2025-12-11 | 27.82 | 27.21 | -0.59 | -2.12% | 27.20 | 27.85 | 67184 | 18453.16 | 2.10% |
| 2025-12-10 | 28.28 | 27.80 | -0.47 | -1.66% | 27.51 | 28.28 | 73612 | 20425.26 | 2.30% |
| 2025-12-09 | 28.08 | 28.27 | 0.19 | 0.68% | 27.90 | 29.05 | 98254 | 28026.86 | 3.07% |
| 2025-12-08 | 27.69 | 28.08 | 0.48 | 1.74% | 27.56 | 28.16 | 69171 | 19364.68 | 2.16% |
| 2025-12-05 | 27.41 | 27.60 | 0.10 | 0.36% | 27.11 | 27.77 | 58961 | 16200.76 | 1.84% |
| 2025-12-04 | 27.66 | 27.50 | -0.13 | -0.47% | 27.14 | 27.76 | 57566 | 15763.65 | 1.80% |
| 2025-12-03 | 28.25 | 27.63 | -0.82 | -2.88% | 27.40 | 28.60 | 104553 | 29026.19 | 3.27% |
| 2025-12-02 | 28.56 | 28.45 | -0.11 | -0.39% | 28.14 | 29.09 | 88179 | 25110.21 | 2.75% |
| 2025-12-01 | 28.86 | 28.56 | -0.37 | -1.28% | 28.42 | 28.92 | 104183 | 29810.77 | 3.25% |
| 2025-11-28 | 29.25 | 28.93 | -0.46 | -1.57% | 28.83 | 29.78 | 116400 | 33850.95 | 3.64% |
| 2025-11-27 | 29.03 | 29.39 | 0.23 | 0.79% | 28.70 | 29.95 | 157654 | 46381.21 | 4.92% |
| 2025-11-26 | 29.53 | 29.16 | -0.62 | -2.08% | 29.15 | 30.10 | 175583 | 51851.12 | 5.48% |
| 2025-11-25 | 28.49 | 29.78 | 1.43 | 5.04% | 28.30 | 29.95 | 247041 | 72837.99 | 7.71% |
| 2025-11-24 | 28.21 | 28.35 | 0.08 | 0.28% | 27.10 | 29.00 | 153298 | 42608.58 | 4.79% |
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。
