| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 28.40 | 27.85 | -0.31 | -1.10% | 27.73 | 28.71 | 168273 | 47306.51 | 5.26% |
| 2025-07-31 | 28.00 | 28.16 | -0.85 | -2.93% | 27.58 | 28.91 | 282200 | 79619.34 | 8.81% |
| 2025-07-30 | 28.34 | 29.01 | 0.33 | 1.15% | 27.92 | 29.01 | 309749 | 88097.32 | 9.67% |
| 2025-07-29 | 29.50 | 28.68 | -1.40 | -4.65% | 28.50 | 29.50 | 346312 | 99589.84 | 10.82% |
| 2025-07-28 | 30.80 | 30.08 | 0.13 | 0.43% | 29.50 | 31.02 | 486178 | 147209.41 | 15.18% |
| 2025-07-25 | 30.66 | 29.95 | 0.56 | 1.91% | 29.84 | 31.40 | 570820 | 174352.55 | 17.83% |
| 2025-07-24 | 29.01 | 29.39 | 0.09 | 0.31% | 28.80 | 29.74 | 383704 | 111917.59 | 11.98% |
| 2025-07-23 | 27.82 | 29.30 | 1.39 | 4.98% | 27.28 | 29.55 | 518081 | 148433.52 | 16.18% |
| 2025-07-22 | 28.38 | 27.91 | -0.81 | -2.82% | 27.80 | 29.00 | 430794 | 121915.89 | 13.45% |
| 2025-07-21 | 29.00 | 28.72 | 0.38 | 1.34% | 28.50 | 30.45 | 787661 | 230170.44 | 24.60% |
| 2025-07-18 | 25.84 | 28.34 | 2.58 | 10.02% | 25.55 | 28.34 | 515872 | 141603.05 | 16.11% |
| 2025-07-17 | 25.25 | 25.76 | 0.46 | 1.82% | 25.06 | 25.83 | 121849 | 31172.95 | 3.81% |
| 2025-07-16 | 25.50 | 25.30 | -0.07 | -0.28% | 25.18 | 25.74 | 115840 | 29539.69 | 3.62% |
| 2025-07-15 | 24.82 | 25.37 | 0.42 | 1.68% | 24.68 | 25.37 | 124317 | 31122.55 | 3.88% |
| 2025-07-14 | 25.27 | 24.95 | -0.21 | -0.83% | 24.91 | 25.27 | 55650 | 13908.08 | 1.74% |
| 2025-07-11 | 25.05 | 25.16 | 0.10 | 0.40% | 24.76 | 25.30 | 96772 | 24282.60 | 3.02% |
| 2025-07-10 | 24.87 | 25.06 | 0.19 | 0.76% | 24.70 | 25.29 | 76128 | 19020.98 | 2.38% |
| 2025-07-09 | 25.06 | 24.87 | -0.13 | -0.52% | 24.80 | 25.21 | 62860 | 15706.90 | 1.96% |
| 2025-07-08 | 24.53 | 25.00 | 0.39 | 1.58% | 24.49 | 25.08 | 61478 | 15321.14 | 1.92% |
| 2025-07-07 | 24.50 | 24.61 | -0.08 | -0.32% | 24.49 | 24.78 | 41614 | 10250.65 | 1.30% |
| 2025-07-04 | 25.00 | 24.69 | -0.38 | -1.52% | 24.69 | 25.20 | 68400 | 17020.90 | 2.14% |
| 2025-07-03 | 24.93 | 25.07 | 0.26 | 1.05% | 24.77 | 25.09 | 53023 | 13239.93 | 1.66% |
| 2025-07-02 | 25.30 | 24.81 | -0.56 | -2.21% | 24.70 | 25.36 | 69605 | 17338.74 | 2.17% |
| 2025-07-01 | 25.80 | 25.37 | -0.37 | -1.44% | 25.22 | 25.80 | 85260 | 21659.14 | 2.66% |
| 2025-06-30 | 25.25 | 25.74 | 0.37 | 1.46% | 25.25 | 25.78 | 101604 | 25979.69 | 3.17% |
| 2025-06-27 | 25.59 | 25.37 | 0.09 | 0.36% | 25.16 | 25.65 | 101379 | 25773.86 | 3.17% |
| 2025-06-26 | 25.00 | 25.28 | 0.24 | 0.96% | 24.89 | 25.88 | 158769 | 40306.29 | 4.96% |
| 2025-06-25 | 24.98 | 25.04 | 0.31 | 1.25% | 24.61 | 25.05 | 100191 | 24923.87 | 3.13% |
| 2025-06-24 | 24.23 | 24.73 | 0.61 | 2.53% | 24.23 | 24.80 | 96032 | 23635.37 | 3.00% |
| 2025-06-23 | 23.88 | 24.12 | 0.03 | 0.12% | 23.80 | 24.15 | 58681 | 14082.56 | 1.83% |
| 2025-06-20 | 24.04 | 24.09 | -0.05 | -0.21% | 23.83 | 24.40 | 54334 | 13098.33 | 1.70% |
| 2025-06-19 | 24.58 | 24.14 | -0.52 | -2.11% | 24.10 | 24.76 | 65285 | 15893.50 | 2.04% |
| 2025-06-18 | 24.48 | 24.66 | 0.33 | 1.36% | 24.25 | 24.80 | 74194 | 18211.67 | 2.32% |
| 2025-06-17 | 24.56 | 24.33 | -0.19 | -0.77% | 24.26 | 24.64 | 48348 | 11772.40 | 1.51% |
| 2025-06-16 | 24.13 | 24.52 | 0.17 | 0.70% | 24.06 | 24.59 | 61775 | 15112.90 | 1.93% |
| 2025-06-13 | 24.92 | 24.35 | -0.80 | -3.18% | 24.32 | 25.06 | 106077 | 26082.94 | 3.31% |
| 2025-06-12 | 25.30 | 25.15 | -0.35 | -1.37% | 25.15 | 25.65 | 84310 | 21388.56 | 2.63% |
| 2025-06-11 | 25.66 | 25.50 | -0.39 | -1.51% | 25.29 | 25.89 | 134999 | 34485.25 | 4.22% |
| 2025-06-10 | 25.69 | 25.89 | 0.41 | 1.61% | 24.61 | 26.54 | 197285 | 50335.87 | 6.16% |
| 2025-06-09 | 25.45 | 25.48 | 0.05 | 0.20% | 25.32 | 25.67 | 108869 | 27740.97 | 3.40% |
| 2025-06-06 | 25.26 | 25.43 | 0.22 | 0.87% | 24.91 | 25.79 | 165093 | 42012.51 | 5.16% |
| 2025-06-05 | 24.70 | 25.21 | 0.50 | 2.02% | 24.62 | 25.30 | 104456 | 26163.41 | 3.26% |
| 2025-06-04 | 24.69 | 24.71 | 0.09 | 0.37% | 24.52 | 24.90 | 58161 | 14391.59 | 1.82% |
| 2025-06-03 | 24.50 | 24.62 | -0.04 | -0.16% | 24.41 | 24.98 | 54347 | 13433.50 | 1.70% |
| 2025-05-30 | 25.32 | 24.66 | -0.69 | -2.72% | 24.61 | 25.33 | 77433 | 19200.94 | 2.42% |
| 2025-05-29 | 24.88 | 25.35 | 0.47 | 1.89% | 24.86 | 25.45 | 88170 | 22219.68 | 2.75% |
| 2025-05-28 | 24.61 | 24.88 | 0.29 | 1.18% | 24.36 | 25.20 | 111472 | 27681.76 | 3.48% |
| 2025-05-27 | 24.97 | 24.61 | -0.36 | -1.44% | 24.51 | 24.97 | 58664 | 14446.38 | 1.83% |
| 2025-05-26 | 24.70 | 24.97 | 0.25 | 1.01% | 24.62 | 25.10 | 68935 | 17151.53 | 2.15% |
| 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% |
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。
