| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 31.70 | 32.16 | 0.19 | 0.59% | 31.68 | 32.28 | 9119 | 2924.43 | 0.66% |
| 2025-10-09 | 31.61 | 32.52 | 0.90 | 2.85% | 31.40 | 32.56 | 16044 | 5148.86 | 1.15% |
| 2025-09-30 | 32.19 | 31.62 | -0.53 | -1.65% | 31.45 | 32.25 | 8412 | 2665.40 | 0.60% |
| 2025-09-29 | 31.97 | 32.15 | 0.44 | 1.39% | 31.30 | 32.19 | 7106 | 2267.81 | 0.51% |
| 2025-09-26 | 31.25 | 31.71 | -0.17 | -0.53% | 31.25 | 32.15 | 8934 | 2842.11 | 0.64% |
| 2025-09-25 | 32.63 | 31.88 | -0.73 | -2.24% | 31.83 | 32.98 | 11571 | 3727.86 | 0.83% |
| 2025-09-24 | 32.83 | 32.61 | 0.04 | 0.12% | 32.11 | 32.84 | 8436 | 2736.40 | 0.61% |
| 2025-09-23 | 32.70 | 32.57 | -0.14 | -0.43% | 31.57 | 32.74 | 14097 | 4531.64 | 1.01% |
| 2025-09-22 | 33.47 | 32.71 | -0.77 | -2.30% | 32.62 | 33.54 | 15356 | 5061.04 | 1.10% |
| 2025-09-19 | 32.12 | 33.48 | 1.09 | 3.37% | 32.12 | 33.49 | 17664 | 5858.46 | 1.27% |
| 2025-09-18 | 32.63 | 32.39 | -0.24 | -0.74% | 32.27 | 33.50 | 14679 | 4832.34 | 1.06% |
| 2025-09-17 | 32.82 | 32.63 | -0.17 | -0.52% | 32.47 | 33.15 | 7745 | 2535.02 | 0.56% |
| 2025-09-16 | 32.47 | 32.80 | 0.22 | 0.68% | 32.15 | 33.15 | 10366 | 3381.25 | 0.75% |
| 2025-09-15 | 32.47 | 32.58 | 0.09 | 0.28% | 32.10 | 32.94 | 10573 | 3452.28 | 0.76% |
| 2025-09-12 | 33.06 | 32.49 | -0.41 | -1.25% | 32.38 | 33.06 | 9549 | 3112.57 | 0.69% |
| 2025-09-11 | 32.89 | 32.90 | 0.01 | 0.03% | 32.69 | 33.37 | 13997 | 4612.91 | 1.01% |
| 2025-09-10 | 33.29 | 32.89 | -0.30 | -0.90% | 32.64 | 33.50 | 10280 | 3381.74 | 0.74% |
| 2025-09-09 | 33.60 | 33.19 | -0.35 | -1.04% | 32.70 | 33.60 | 14242 | 4710.00 | 1.02% |
| 2025-09-08 | 32.59 | 33.54 | 1.04 | 3.20% | 32.59 | 33.69 | 20901 | 6954.25 | 1.50% |
| 2025-09-05 | 31.91 | 32.50 | 0.63 | 1.98% | 31.84 | 32.64 | 14207 | 4602.49 | 1.02% |
| 2025-09-04 | 32.57 | 31.87 | -0.76 | -2.33% | 31.36 | 32.79 | 20735 | 6684.43 | 1.49% |
| 2025-09-03 | 32.39 | 32.63 | 0.31 | 0.96% | 31.63 | 34.21 | 33053 | 10850.98 | 2.38% |
| 2025-09-02 | 32.00 | 32.32 | 0.55 | 1.73% | 31.60 | 32.88 | 23521 | 7569.08 | 1.69% |
| 2025-09-01 | 32.10 | 31.77 | 0.02 | 0.06% | 31.28 | 32.32 | 25145 | 8021.10 | 1.81% |
| 2025-08-29 | 30.16 | 31.75 | 1.45 | 4.79% | 30.16 | 32.79 | 50919 | 15926.19 | 3.66% |
| 2025-08-28 | 30.20 | 30.30 | 1.00 | 3.41% | 29.31 | 31.24 | 32430 | 9801.58 | 2.33% |
| 2025-08-27 | 30.18 | 29.30 | -0.77 | -2.56% | 29.30 | 30.24 | 14267 | 4255.93 | 1.03% |
| 2025-08-26 | 30.10 | 30.07 | -0.11 | -0.36% | 29.82 | 30.74 | 19086 | 5763.80 | 1.37% |
| 2025-08-25 | 30.03 | 30.18 | -0.48 | -1.57% | 29.78 | 30.39 | 31362 | 9427.07 | 2.26% |
| 2025-08-22 | 30.00 | 30.66 | 0.69 | 2.30% | 29.71 | 30.82 | 40811 | 12392.84 | 2.93% |
| 2025-08-21 | 30.06 | 29.97 | 0.01 | 0.03% | 29.86 | 30.16 | 13171 | 3949.65 | 0.95% |
| 2025-08-20 | 29.70 | 29.96 | 0.20 | 0.67% | 29.61 | 30.03 | 6585 | 1968.15 | 0.47% |
| 2025-08-19 | 29.99 | 29.76 | -0.38 | -1.26% | 29.60 | 30.05 | 9714 | 2893.94 | 0.70% |
| 2025-08-18 | 30.30 | 30.14 | -0.16 | -0.53% | 29.91 | 30.44 | 12802 | 3849.09 | 0.92% |
| 2025-08-15 | 30.20 | 30.30 | 0.02 | 0.07% | 30.06 | 30.38 | 8596 | 2600.86 | 0.62% |
| 2025-08-14 | 30.68 | 30.28 | -0.31 | -1.01% | 30.01 | 31.10 | 13501 | 4091.74 | 0.97% |
| 2025-08-13 | 30.19 | 30.59 | 0.37 | 1.22% | 30.19 | 30.88 | 13365 | 4083.02 | 0.96% |
| 2025-08-12 | 30.33 | 30.22 | 0.04 | 0.13% | 30.03 | 30.39 | 8122 | 2453.98 | 0.58% |
| 2025-08-11 | 30.19 | 30.18 | 0.07 | 0.23% | 29.87 | 30.26 | 7082 | 2134.43 | 0.51% |
| 2025-08-08 | 29.90 | 30.11 | 0.21 | 0.70% | 29.77 | 30.20 | 7546 | 2267.29 | 0.54% |
| 2025-08-07 | 29.98 | 29.90 | 0.01 | 0.03% | 29.83 | 30.23 | 7465 | 2237.32 | 0.54% |
| 2025-08-06 | 29.42 | 29.89 | 0.35 | 1.18% | 29.42 | 29.95 | 7733 | 2301.52 | 0.56% |
| 2025-08-05 | 29.51 | 29.54 | 0.03 | 0.10% | 29.43 | 29.77 | 5037 | 1487.13 | 0.36% |
| 2025-08-04 | 29.39 | 29.51 | 0.12 | 0.41% | 29.09 | 29.56 | 5587 | 1642.87 | 0.40% |
| 2025-08-01 | 29.00 | 29.39 | 0.44 | 1.52% | 28.95 | 29.73 | 8457 | 2479.11 | 0.61% |
| 2025-07-31 | 29.80 | 28.95 | -0.45 | -1.53% | 28.93 | 29.80 | 9670 | 2819.11 | 0.70% |
| 2025-07-30 | 29.35 | 29.40 | 0.05 | 0.17% | 29.07 | 29.63 | 9860 | 2898.30 | 0.71% |
| 2025-07-29 | 30.00 | 29.35 | -0.65 | -2.17% | 29.21 | 30.19 | 11806 | 3492.14 | 0.85% |
| 2025-07-28 | 29.20 | 30.00 | 0.80 | 2.74% | 29.03 | 30.13 | 14083 | 4177.16 | 1.01% |
| 2025-07-25 | 29.23 | 29.20 | -0.04 | -0.14% | 29.05 | 29.42 | 4975 | 1455.86 | 0.36% |
| 2025-07-24 | 29.50 | 29.24 | 0.23 | 0.79% | 28.99 | 29.50 | 8268 | 2415.90 | 0.59% |
| 2025-07-23 | 29.07 | 29.01 | 0.04 | 0.14% | 28.92 | 29.50 | 9711 | 2833.73 | 0.70% |
| 2025-07-22 | 29.15 | 28.97 | -0.18 | -0.62% | 28.76 | 29.21 | 7848 | 2270.33 | 0.56% |
| 2025-07-21 | 29.06 | 29.15 | 0.01 | 0.03% | 28.67 | 29.44 | 10335 | 3004.69 | 0.74% |
| 2025-07-18 | 29.12 | 29.14 | 0.02 | 0.07% | 28.80 | 29.31 | 9163 | 2659.69 | 0.66% |
| 2025-07-17 | 29.81 | 29.12 | -0.58 | -1.95% | 29.09 | 29.81 | 9299 | 2719.78 | 0.67% |
| 2025-07-16 | 29.50 | 29.70 | 0.36 | 1.23% | 29.43 | 29.95 | 9845 | 2922.98 | 0.71% |
| 2025-07-15 | 29.29 | 29.34 | 0.05 | 0.17% | 28.97 | 29.42 | 6782 | 1979.67 | 0.49% |
| 2025-07-14 | 29.50 | 29.29 | -0.29 | -0.98% | 28.96 | 29.62 | 14838 | 4331.77 | 1.07% |
| 2025-07-11 | 30.26 | 29.58 | -0.79 | -2.60% | 29.51 | 30.30 | 17303 | 5152.05 | 1.24% |
| 2025-07-10 | 30.47 | 30.37 | -0.05 | -0.16% | 29.98 | 30.58 | 11660 | 3526.86 | 0.84% |
| 2025-07-09 | 30.33 | 30.42 | -0.04 | -0.13% | 30.20 | 30.98 | 12670 | 3861.91 | 0.91% |
| 2025-07-08 | 30.50 | 30.46 | -0.14 | -0.46% | 30.19 | 30.82 | 10204 | 3100.04 | 0.73% |
| 2025-07-07 | 29.32 | 30.60 | 1.12 | 3.80% | 29.32 | 30.99 | 23140 | 7037.92 | 1.66% |
| 2025-07-04 | 29.90 | 29.48 | -0.55 | -1.83% | 29.41 | 30.00 | 14386 | 4271.57 | 1.03% |
| 2025-07-03 | 29.86 | 30.03 | 0.32 | 1.08% | 29.71 | 30.92 | 15180 | 4593.56 | 1.09% |
| 2025-07-02 | 30.46 | 29.71 | -0.75 | -2.46% | 29.70 | 30.99 | 21981 | 6655.46 | 1.58% |
| 2025-07-01 | 28.70 | 30.46 | 1.86 | 6.50% | 28.42 | 30.58 | 37274 | 11177.88 | 2.68% |
| 2025-06-30 | 28.68 | 28.60 | 0.03 | 0.11% | 28.36 | 28.73 | 7440 | 2120.31 | 0.54% |
| 2025-06-27 | 28.90 | 28.57 | -0.22 | -0.76% | 28.57 | 29.16 | 10771 | 3098.72 | 0.77% |
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。
