| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 23.53 | 23.36 | -0.19 | -0.81% | 23.15 | 23.65 | 69302 | 16208.97 | 2.16% |
| 2025-01-16 | 23.55 | 23.55 | 0.16 | 0.68% | 23.20 | 23.96 | 89922 | 21190.12 | 2.81% |
| 2025-01-15 | 23.88 | 23.39 | -0.56 | -2.34% | 23.30 | 24.05 | 96380 | 22694.61 | 3.01% |
| 2025-01-14 | 22.87 | 23.95 | 1.26 | 5.55% | 22.69 | 23.98 | 131435 | 30882.36 | 4.10% |
| 2025-01-13 | 22.45 | 22.69 | -0.20 | -0.87% | 22.00 | 22.88 | 86569 | 19482.11 | 2.70% |
| 2025-01-10 | 22.06 | 22.89 | 0.60 | 2.69% | 21.94 | 24.32 | 182914 | 42485.59 | 5.71% |
| 2025-01-09 | 22.09 | 22.29 | 0.02 | 0.09% | 21.95 | 22.57 | 91513 | 20473.39 | 2.86% |
| 2025-01-08 | 22.70 | 22.27 | -0.69 | -3.01% | 21.51 | 22.75 | 144725 | 32014.09 | 4.52% |
| 2025-01-07 | 22.39 | 22.96 | 0.58 | 2.59% | 22.13 | 22.96 | 116114 | 26233.63 | 3.63% |
| 2025-01-06 | 23.80 | 22.38 | -1.54 | -6.44% | 22.19 | 23.80 | 154681 | 35275.04 | 4.83% |
| 2025-01-03 | 26.35 | 23.92 | -2.61 | -9.84% | 23.88 | 26.35 | 207846 | 51646.26 | 6.49% |
| 2025-01-02 | 27.30 | 26.53 | -0.65 | -2.39% | 25.52 | 27.31 | 224641 | 58926.85 | 7.02% |
| 2024-12-31 | 26.59 | 27.18 | 0.13 | 0.48% | 26.41 | 27.80 | 314706 | 85653.88 | 9.83% |
| 2024-12-30 | 26.40 | 27.05 | 1.58 | 6.20% | 26.22 | 27.93 | 334937 | 90120.35 | 10.46% |
| 2024-12-27 | 25.54 | 25.47 | 0.31 | 1.23% | 25.25 | 26.00 | 133665 | 34334.07 | 4.17% |
| 2024-12-26 | 24.49 | 25.16 | 0.67 | 2.74% | 24.40 | 25.35 | 103113 | 25832.83 | 3.22% |
| 2024-12-25 | 24.94 | 24.49 | -0.44 | -1.76% | 24.04 | 24.94 | 90255 | 22045.64 | 2.82% |
| 2024-12-24 | 25.10 | 24.93 | -0.13 | -0.52% | 24.66 | 25.58 | 99274 | 24798.02 | 3.10% |
| 2024-12-23 | 25.97 | 25.06 | -0.90 | -3.47% | 24.96 | 26.24 | 115906 | 29658.84 | 3.62% |
| 2024-12-20 | 25.60 | 25.96 | 0.34 | 1.33% | 25.30 | 26.20 | 171474 | 44504.75 | 5.36% |
| 2024-12-19 | 24.05 | 25.62 | 1.12 | 4.57% | 24.02 | 25.65 | 164002 | 41223.35 | 5.12% |
| 2024-12-18 | 24.23 | 24.50 | 0.45 | 1.87% | 23.77 | 24.94 | 89007 | 21697.44 | 2.78% |
| 2024-12-17 | 24.70 | 24.05 | -0.79 | -3.18% | 23.96 | 24.93 | 98991 | 24071.12 | 3.09% |
| 2024-12-16 | 25.50 | 24.84 | -0.61 | -2.40% | 24.69 | 26.00 | 126172 | 31977.18 | 3.94% |
| 2024-12-13 | 25.76 | 25.45 | -0.43 | -1.66% | 25.38 | 26.05 | 142658 | 36683.71 | 4.46% |
| 2024-12-12 | 26.00 | 25.88 | -0.07 | -0.27% | 25.40 | 26.20 | 122870 | 31689.45 | 3.84% |
| 2024-12-11 | 25.50 | 25.95 | 0.47 | 1.84% | 25.36 | 26.08 | 123410 | 31796.32 | 3.85% |
| 2024-12-10 | 26.18 | 25.48 | 0.11 | 0.43% | 25.44 | 26.30 | 125216 | 32265.57 | 3.91% |
| 2024-12-09 | 25.45 | 25.37 | -0.11 | -0.43% | 25.12 | 25.80 | 120206 | 30508.29 | 3.75% |
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。
