| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 28.50 | 28.27 | -0.53 | -1.84% | 27.10 | 29.26 | 166063 | 47554.24 | 5.19% |
| 2025-11-20 | 29.00 | 28.80 | -0.53 | -1.81% | 28.31 | 29.10 | 147950 | 42409.09 | 4.62% |
| 2025-11-19 | 27.96 | 29.33 | 1.38 | 4.94% | 27.70 | 29.50 | 263286 | 76017.30 | 8.22% |
| 2025-11-18 | 27.66 | 27.95 | 0.08 | 0.29% | 27.50 | 28.39 | 116454 | 32644.37 | 3.64% |
| 2025-11-17 | 27.62 | 27.87 | 1.03 | 3.84% | 27.62 | 28.50 | 138900 | 38807.57 | 4.34% |
| 2025-11-14 | 26.90 | 26.84 | -0.22 | -0.81% | 26.83 | 27.16 | 41861 | 11310.73 | 1.31% |
| 2025-11-13 | 26.81 | 27.06 | 0.18 | 0.67% | 26.70 | 27.14 | 49951 | 13476.11 | 1.56% |
| 2025-11-12 | 27.10 | 26.88 | -0.27 | -0.99% | 26.70 | 27.28 | 59248 | 15958.19 | 1.85% |
| 2025-11-11 | 27.46 | 27.15 | -0.23 | -0.84% | 27.15 | 27.54 | 52815 | 14438.23 | 1.65% |
| 2025-11-10 | 27.48 | 27.38 | -0.03 | -0.11% | 27.21 | 27.69 | 59230 | 16222.12 | 1.85% |
| 2025-11-07 | 27.77 | 27.41 | -0.45 | -1.62% | 27.23 | 27.79 | 81270 | 22309.89 | 2.54% |
| 2025-11-06 | 28.28 | 27.86 | -0.39 | -1.38% | 27.74 | 28.35 | 73663 | 20555.48 | 2.30% |
| 2025-11-05 | 27.47 | 28.25 | 0.23 | 0.82% | 27.47 | 28.40 | 64135 | 18025.41 | 2.00% |
| 2025-11-04 | 28.58 | 28.02 | -0.67 | -2.34% | 27.90 | 28.58 | 73354 | 20643.62 | 2.29% |
| 2025-11-03 | 28.68 | 28.69 | 0.10 | 0.35% | 28.28 | 28.90 | 84007 | 23980.30 | 2.62% |
| 2025-10-31 | 28.39 | 28.59 | 0.32 | 1.13% | 28.27 | 28.94 | 83070 | 23801.71 | 2.59% |
| 2025-10-30 | 28.78 | 28.27 | -0.50 | -1.74% | 28.26 | 28.80 | 68558 | 19517.66 | 2.14% |
| 2025-10-29 | 28.50 | 28.77 | 0.03 | 0.10% | 28.40 | 28.99 | 77245 | 22165.46 | 2.41% |
| 2025-10-28 | 28.75 | 28.74 | 0.18 | 0.63% | 28.30 | 28.79 | 92228 | 26323.96 | 2.88% |
| 2025-10-27 | 29.00 | 28.56 | -0.02 | -0.07% | 28.54 | 29.07 | 85595 | 24561.94 | 2.67% |
| 2025-10-24 | 28.15 | 28.58 | 0.44 | 1.56% | 28.12 | 28.80 | 90613 | 25762.44 | 2.83% |
| 2025-10-23 | 27.95 | 28.14 | 0.21 | 0.75% | 27.41 | 28.15 | 72974 | 20191.21 | 2.28% |
| 2025-10-22 | 28.02 | 27.93 | -0.38 | -1.34% | 27.93 | 28.44 | 74086 | 20813.01 | 2.31% |
| 2025-10-21 | 28.47 | 28.31 | -0.20 | -0.70% | 28.01 | 28.47 | 92073 | 25974.28 | 2.88% |
| 2025-10-20 | 28.57 | 28.51 | -0.05 | -0.18% | 28.34 | 29.00 | 75757 | 21705.65 | 2.37% |
| 2025-10-17 | 30.00 | 28.56 | -0.81 | -2.76% | 28.51 | 30.00 | 109817 | 32139.40 | 3.43% |
| 2025-10-16 | 29.13 | 29.37 | 0.10 | 0.34% | 28.45 | 29.88 | 149125 | 43255.80 | 4.66% |
| 2025-10-15 | 28.85 | 29.27 | 0.21 | 0.72% | 28.65 | 29.37 | 109862 | 32039.91 | 3.43% |
| 2025-10-14 | 30.10 | 29.06 | -0.89 | -2.97% | 29.00 | 30.37 | 168252 | 49899.28 | 5.25% |
| 2025-10-13 | 28.62 | 29.95 | 0.23 | 0.77% | 28.40 | 29.98 | 179897 | 52904.34 | 5.62% |
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。
