| 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 | 34.68 | 34.26 | -0.12 | -0.35% | 33.88 | 34.86 | 10312 | 3535.12 | 0.74% |
| 2026-02-02 | 34.44 | 34.38 | -0.02 | -0.06% | 34.29 | 35.16 | 18598 | 6444.93 | 1.34% |
| 2026-01-30 | 33.85 | 34.40 | 0.60 | 1.78% | 33.72 | 34.50 | 11920 | 4078.55 | 0.86% |
| 2026-01-29 | 34.00 | 33.80 | -0.20 | -0.59% | 33.67 | 34.44 | 6190 | 2107.85 | 0.45% |
| 2026-01-28 | 34.59 | 34.00 | -0.25 | -0.73% | 33.87 | 34.59 | 8011 | 2732.69 | 0.58% |
| 2026-01-27 | 34.81 | 34.25 | -0.19 | -0.55% | 33.28 | 34.81 | 9033 | 3091.12 | 0.65% |
| 2026-01-26 | 34.85 | 34.44 | -0.38 | -1.09% | 34.36 | 35.50 | 16781 | 5825.03 | 1.21% |
| 2026-01-23 | 34.47 | 34.82 | 0.53 | 1.55% | 34.19 | 35.09 | 12679 | 4405.65 | 0.91% |
| 2026-01-22 | 33.28 | 34.29 | 0.92 | 2.76% | 33.26 | 35.33 | 17543 | 6019.73 | 1.26% |
| 2026-01-21 | 33.05 | 33.37 | 0.09 | 0.27% | 32.96 | 33.39 | 7023 | 2330.05 | 0.51% |
| 2026-01-20 | 32.86 | 33.28 | 0.42 | 1.28% | 32.84 | 33.33 | 11936 | 3954.48 | 0.86% |
| 2026-01-19 | 32.18 | 32.86 | 0.57 | 1.77% | 31.91 | 32.93 | 16956 | 5515.59 | 1.22% |
| 2026-01-16 | 32.47 | 32.29 | -0.16 | -0.49% | 32.16 | 32.80 | 9407 | 3051.41 | 0.68% |
| 2026-01-15 | 31.69 | 32.45 | 0.76 | 2.40% | 31.60 | 32.54 | 14456 | 4661.72 | 1.04% |
| 2026-01-14 | 31.99 | 31.69 | -0.23 | -0.72% | 31.50 | 32.13 | 9897 | 3150.91 | 0.71% |
| 2026-01-13 | 31.83 | 31.92 | 0.06 | 0.19% | 31.69 | 32.47 | 11683 | 3753.28 | 0.84% |
| 2026-01-12 | 31.50 | 31.86 | 0.34 | 1.08% | 31.43 | 32.23 | 13502 | 4299.56 | 0.97% |
| 2026-01-09 | 31.62 | 31.52 | 0.00 | 0.00% | 31.36 | 31.62 | 7423 | 2335.84 | 0.53% |
| 2026-01-08 | 31.50 | 31.52 | 0.02 | 0.06% | 31.33 | 31.68 | 5930 | 1868.16 | 0.43% |
| 2026-01-07 | 31.91 | 31.50 | -0.49 | -1.53% | 31.50 | 31.99 | 8759 | 2774.11 | 0.63% |
| 2026-01-06 | 32.18 | 31.99 | -0.19 | -0.59% | 31.87 | 32.45 | 9048 | 2903.32 | 0.65% |
| 2026-01-05 | 31.85 | 32.18 | 0.17 | 0.53% | 31.61 | 32.72 | 12725 | 4104.69 | 0.92% |
| 2025-12-31 | 31.58 | 32.01 | 0.31 | 0.98% | 31.31 | 32.01 | 7733 | 2443.68 | 0.56% |
| 2025-12-30 | 31.53 | 31.70 | 0.01 | 0.03% | 31.37 | 31.84 | 6486 | 2050.18 | 0.47% |
| 2025-12-29 | 32.18 | 31.69 | -0.36 | -1.12% | 31.49 | 32.20 | 9628 | 3054.88 | 0.69% |
| 2025-12-26 | 32.44 | 32.05 | -0.26 | -0.80% | 31.92 | 32.64 | 4879 | 1572.23 | 0.35% |
| 2025-12-25 | 32.32 | 32.31 | 0.15 | 0.47% | 32.13 | 32.54 | 6763 | 2189.06 | 0.49% |
| 2025-12-24 | 32.30 | 32.16 | -0.34 | -1.05% | 32.03 | 32.65 | 6786 | 2186.98 | 0.49% |
| 2025-12-23 | 32.90 | 32.50 | -0.24 | -0.73% | 32.22 | 32.90 | 5607 | 1818.34 | 0.40% |
| 2025-12-22 | 33.20 | 32.74 | -0.40 | -1.21% | 32.70 | 33.30 | 6712 | 2219.16 | 0.48% |
| 2025-12-19 | 33.01 | 33.14 | 0.13 | 0.39% | 32.70 | 33.38 | 5631 | 1866.22 | 0.40% |
| 2025-12-18 | 32.59 | 33.01 | 0.42 | 1.29% | 31.30 | 33.14 | 8457 | 2769.45 | 0.61% |
| 2025-12-17 | 32.25 | 32.59 | 0.34 | 1.05% | 31.70 | 32.59 | 8865 | 2847.51 | 0.64% |
| 2025-12-16 | 32.73 | 32.25 | -0.48 | -1.47% | 32.14 | 32.83 | 6546 | 2122.98 | 0.47% |
| 2025-12-15 | 32.49 | 32.73 | 0.39 | 1.21% | 32.11 | 32.80 | 4798 | 1562.38 | 0.35% |
| 2025-12-12 | 33.04 | 32.34 | -0.41 | -1.25% | 32.33 | 33.04 | 6797 | 2216.21 | 0.49% |
| 2025-12-11 | 33.37 | 32.75 | -0.59 | -1.77% | 32.57 | 33.54 | 7824 | 2592.62 | 0.56% |
| 2025-12-10 | 33.50 | 33.34 | -0.01 | -0.03% | 33.07 | 33.50 | 4287 | 1426.26 | 0.31% |
| 2025-12-09 | 33.30 | 33.35 | -0.15 | -0.45% | 33.00 | 33.64 | 6653 | 2210.71 | 0.48% |
| 2025-12-08 | 33.51 | 33.50 | 0.11 | 0.33% | 33.11 | 33.88 | 15046 | 5037.91 | 1.08% |
| 2025-12-05 | 33.62 | 33.39 | -0.32 | -0.95% | 32.93 | 33.68 | 7046 | 2341.91 | 0.51% |
| 2025-12-04 | 33.54 | 33.71 | 0.12 | 0.36% | 33.06 | 33.90 | 9929 | 3328.97 | 0.71% |
| 2025-12-03 | 33.19 | 33.59 | 0.15 | 0.45% | 33.06 | 33.91 | 9439 | 3175.71 | 0.68% |
| 2025-12-02 | 33.19 | 33.44 | 0.19 | 0.57% | 32.81 | 33.66 | 8255 | 2751.36 | 0.59% |
| 2025-12-01 | 33.37 | 33.25 | 0.08 | 0.24% | 32.90 | 33.66 | 9687 | 3222.17 | 0.70% |
| 2025-11-28 | 33.16 | 33.17 | 0.08 | 0.24% | 32.71 | 33.30 | 6007 | 1986.38 | 0.43% |
| 2025-11-27 | 33.18 | 33.09 | 0.59 | 1.82% | 32.31 | 33.49 | 9226 | 3060.95 | 0.66% |
| 2025-11-26 | 32.62 | 32.50 | -0.12 | -0.37% | 32.34 | 33.27 | 8155 | 2666.53 | 0.59% |
| 2025-11-25 | 32.15 | 32.62 | 0.45 | 1.40% | 32.15 | 32.99 | 7184 | 2347.06 | 0.52% |
| 2025-11-24 | 31.51 | 32.17 | 0.84 | 2.68% | 31.51 | 32.67 | 12648 | 4065.68 | 0.91% |
| 2025-11-21 | 32.77 | 31.33 | -1.57 | -4.77% | 31.28 | 33.16 | 11402 | 3635.36 | 0.82% |
| 2025-11-20 | 33.55 | 32.90 | -0.44 | -1.32% | 32.64 | 33.55 | 12888 | 4255.31 | 0.93% |
| 2025-11-19 | 33.75 | 33.34 | -0.30 | -0.89% | 33.21 | 34.05 | 7413 | 2481.31 | 0.53% |
| 2025-11-18 | 34.20 | 33.64 | -0.39 | -1.15% | 33.58 | 34.20 | 6124 | 2068.34 | 0.44% |
| 2025-11-17 | 34.32 | 34.03 | -0.35 | -1.02% | 33.71 | 34.49 | 11342 | 3859.70 | 0.82% |
| 2025-11-14 | 34.38 | 34.38 | -0.20 | -0.58% | 34.18 | 35.26 | 10589 | 3684.38 | 0.76% |
| 2025-11-13 | 34.29 | 34.58 | 0.38 | 1.11% | 34.11 | 34.60 | 8464 | 2912.24 | 0.61% |
| 2025-11-12 | 34.75 | 34.20 | -0.40 | -1.16% | 34.18 | 34.76 | 10963 | 3764.74 | 0.79% |
| 2025-11-11 | 33.73 | 34.60 | 0.87 | 2.58% | 33.46 | 34.86 | 16524 | 5695.05 | 1.19% |
| 2025-11-10 | 33.38 | 33.73 | 0.65 | 1.96% | 33.08 | 33.75 | 13762 | 4616.91 | 0.99% |
| 2025-11-07 | 33.09 | 33.08 | 0.03 | 0.09% | 32.88 | 33.16 | 5705 | 1885.60 | 0.41% |
| 2025-11-06 | 33.25 | 33.05 | -0.19 | -0.57% | 32.72 | 33.46 | 8740 | 2891.79 | 0.63% |
| 2025-11-05 | 33.05 | 33.24 | 0.31 | 0.94% | 32.71 | 33.37 | 9961 | 3305.29 | 0.72% |
| 2025-11-04 | 33.33 | 32.93 | -0.40 | -1.20% | 32.83 | 33.48 | 9823 | 3244.32 | 0.71% |
| 2025-11-03 | 33.82 | 33.33 | -0.49 | -1.45% | 33.00 | 33.93 | 17769 | 5929.36 | 1.28% |
| 2025-10-31 | 33.44 | 33.82 | 0.20 | 0.59% | 33.44 | 34.25 | 12689 | 4295.08 | 0.91% |
| 2025-10-30 | 33.63 | 33.62 | 0.00 | 0.00% | 33.25 | 34.36 | 22379 | 7569.02 | 1.61% |
| 2025-10-29 | 32.60 | 33.62 | 1.33 | 4.12% | 32.36 | 33.84 | 25994 | 8644.78 | 1.87% |
| 2025-10-28 | 32.24 | 32.29 | 0.05 | 0.16% | 32.09 | 32.66 | 8188 | 2648.21 | 0.59% |
| 2025-10-27 | 31.85 | 32.24 | 0.49 | 1.54% | 31.66 | 32.40 | 9575 | 3075.34 | 0.69% |
| 2025-10-24 | 31.93 | 31.75 | -0.15 | -0.47% | 31.56 | 32.20 | 6143 | 1952.22 | 0.44% |
| 2025-10-23 | 31.89 | 31.90 | 0.14 | 0.44% | 31.52 | 32.05 | 5081 | 1613.53 | 0.37% |
| 2025-10-22 | 31.80 | 31.76 | -0.09 | -0.28% | 31.67 | 32.24 | 5954 | 1900.52 | 0.43% |
| 2025-10-21 | 31.65 | 31.85 | -0.20 | -0.62% | 31.41 | 32.07 | 8274 | 2621.50 | 0.59% |
| 2025-10-20 | 31.75 | 32.05 | 0.53 | 1.68% | 31.41 | 32.97 | 8986 | 2876.51 | 0.65% |
| 2025-10-17 | 32.30 | 31.52 | -0.80 | -2.48% | 31.44 | 32.36 | 6070 | 1930.93 | 0.44% |
| 2025-10-16 | 32.68 | 32.32 | -0.23 | -0.71% | 31.94 | 32.90 | 5944 | 1916.68 | 0.43% |
| 2025-10-15 | 31.97 | 32.55 | 0.58 | 1.81% | 31.89 | 32.82 | 10127 | 3299.39 | 0.73% |
| 2025-10-14 | 32.95 | 31.97 | -0.94 | -2.86% | 31.81 | 33.07 | 12878 | 4155.18 | 0.93% |
| 2025-10-13 | 31.58 | 32.91 | 0.75 | 2.33% | 31.08 | 32.99 | 18021 | 5814.05 | 1.30% |
恒林股份(603661)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。
