| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 29.59 | 29.32 | -0.72 | -2.40% | 29.06 | 29.70 | 10797 | 3173.24 | 0.78% |
| 2025-04-02 | 29.87 | 30.04 | 0.14 | 0.47% | 29.78 | 30.30 | 4623 | 1391.13 | 0.33% |
| 2025-04-01 | 29.47 | 29.90 | 0.43 | 1.46% | 29.47 | 30.00 | 5396 | 1606.89 | 0.39% |
| 2025-03-31 | 29.89 | 29.47 | -0.60 | -2.00% | 29.47 | 29.99 | 6893 | 2046.10 | 0.50% |
| 2025-03-28 | 30.12 | 30.07 | -0.03 | -0.10% | 29.82 | 30.21 | 6358 | 1909.00 | 0.46% |
| 2025-03-27 | 30.29 | 30.10 | -0.25 | -0.82% | 29.76 | 30.35 | 6241 | 1875.90 | 0.45% |
| 2025-03-26 | 30.02 | 30.35 | 0.34 | 1.13% | 29.95 | 30.44 | 7156 | 2164.63 | 0.51% |
| 2025-03-25 | 30.07 | 30.01 | -0.06 | -0.20% | 29.71 | 30.10 | 8844 | 2643.00 | 0.64% |
| 2025-03-24 | 30.30 | 30.07 | -0.26 | -0.86% | 29.67 | 30.44 | 8616 | 2583.35 | 0.62% |
| 2025-03-21 | 30.63 | 30.33 | -0.38 | -1.24% | 30.15 | 30.69 | 8685 | 2638.76 | 0.62% |
| 2025-03-20 | 30.98 | 30.71 | -0.14 | -0.45% | 30.55 | 31.05 | 9948 | 3068.00 | 0.72% |
| 2025-03-19 | 31.04 | 30.85 | -0.18 | -0.58% | 30.66 | 31.04 | 6565 | 2022.34 | 0.47% |
| 2025-03-18 | 30.82 | 31.03 | 0.13 | 0.42% | 30.61 | 31.06 | 13641 | 4201.02 | 0.98% |
| 2025-03-17 | 31.24 | 30.90 | -0.07 | -0.23% | 30.81 | 31.28 | 8770 | 2718.02 | 0.63% |
| 2025-03-14 | 30.69 | 30.97 | 0.45 | 1.47% | 30.41 | 31.13 | 11505 | 3542.57 | 0.83% |
| 2025-03-13 | 30.93 | 30.52 | -0.30 | -0.97% | 30.35 | 30.99 | 8034 | 2461.74 | 0.58% |
| 2025-03-12 | 30.70 | 30.82 | 0.38 | 1.25% | 30.39 | 30.99 | 13352 | 4095.43 | 0.96% |
| 2025-03-11 | 30.67 | 30.44 | 0.10 | 0.33% | 30.12 | 30.68 | 11189 | 3403.25 | 0.80% |
| 2025-03-10 | 30.00 | 30.34 | 0.28 | 0.93% | 29.88 | 30.38 | 8344 | 2514.07 | 0.60% |
| 2025-03-07 | 30.33 | 30.06 | -0.21 | -0.69% | 29.97 | 30.33 | 5908 | 1779.20 | 0.42% |
| 2025-03-06 | 30.05 | 30.27 | 0.25 | 0.83% | 29.94 | 30.40 | 10042 | 3033.97 | 0.72% |
| 2025-03-05 | 30.23 | 30.02 | -0.27 | -0.89% | 29.76 | 30.29 | 6286 | 1884.65 | 0.45% |
| 2025-03-04 | 30.07 | 30.29 | 0.03 | 0.10% | 30.07 | 30.30 | 5846 | 1765.33 | 0.42% |
| 2025-03-03 | 30.35 | 30.26 | 0.01 | 0.03% | 30.03 | 30.62 | 10266 | 3116.05 | 0.74% |
| 2025-02-28 | 30.90 | 30.25 | -0.75 | -2.42% | 30.15 | 30.97 | 7842 | 2392.90 | 0.56% |
| 2025-02-27 | 30.48 | 31.00 | 0.49 | 1.61% | 30.22 | 31.14 | 10415 | 3188.44 | 0.75% |
| 2025-02-26 | 30.26 | 30.51 | 0.20 | 0.66% | 30.26 | 30.66 | 7263 | 2217.00 | 0.52% |
| 2025-02-25 | 30.40 | 30.31 | -0.24 | -0.79% | 30.28 | 30.58 | 5896 | 1791.40 | 0.42% |
| 2025-02-24 | 30.58 | 30.55 | -0.03 | -0.10% | 30.38 | 30.60 | 6639 | 2024.99 | 0.48% |
| 2025-02-21 | 30.73 | 30.58 | -0.25 | -0.81% | 30.35 | 30.82 | 8056 | 2459.03 | 0.58% |
| 2025-02-20 | 30.55 | 30.83 | 0.28 | 0.92% | 30.44 | 30.86 | 8582 | 2632.21 | 0.62% |
| 2025-02-19 | 30.14 | 30.55 | 0.45 | 1.50% | 30.01 | 30.56 | 8929 | 2702.85 | 0.64% |
| 2025-02-18 | 30.78 | 30.10 | -0.72 | -2.34% | 30.01 | 30.98 | 9626 | 2925.55 | 0.69% |
| 2025-02-17 | 31.06 | 30.82 | 0.03 | 0.10% | 30.43 | 31.06 | 10168 | 3119.10 | 0.73% |
| 2025-02-14 | 30.90 | 30.79 | -0.22 | -0.71% | 30.71 | 31.29 | 10597 | 3280.17 | 0.76% |
| 2025-02-13 | 31.45 | 31.01 | -0.68 | -2.15% | 30.93 | 31.88 | 17094 | 5347.61 | 1.23% |
| 2025-02-12 | 29.75 | 31.69 | 1.94 | 6.52% | 29.61 | 32.37 | 44597 | 13892.19 | 3.21% |
| 2025-02-11 | 29.73 | 29.75 | 0.10 | 0.34% | 29.22 | 29.77 | 13176 | 3886.22 | 0.95% |
| 2025-02-10 | 29.52 | 29.65 | 0.08 | 0.27% | 29.22 | 29.70 | 8558 | 2520.51 | 0.62% |
| 2025-02-07 | 29.37 | 29.57 | 0.28 | 0.96% | 29.10 | 29.80 | 10852 | 3209.47 | 0.78% |
| 2025-02-06 | 29.08 | 29.29 | 0.24 | 0.83% | 28.82 | 29.29 | 7408 | 2155.98 | 0.53% |
| 2025-02-05 | 30.00 | 29.05 | -0.91 | -3.04% | 28.90 | 30.00 | 11813 | 3450.52 | 0.85% |
| 2025-01-27 | 29.66 | 29.96 | 0.34 | 1.15% | 29.65 | 30.23 | 7502 | 2254.50 | 0.54% |
| 2025-01-24 | 29.65 | 29.62 | -0.05 | -0.17% | 29.38 | 29.77 | 5374 | 1589.55 | 0.39% |
| 2025-01-23 | 29.79 | 29.67 | -0.02 | -0.07% | 29.63 | 30.03 | 4077 | 1216.91 | 0.29% |
| 2025-01-22 | 30.05 | 29.69 | -0.28 | -0.93% | 29.51 | 30.05 | 3953 | 1171.56 | 0.28% |
| 2025-01-21 | 29.89 | 29.97 | 0.09 | 0.30% | 29.63 | 30.18 | 7086 | 2119.08 | 0.51% |
| 2025-01-20 | 30.28 | 29.88 | 0.24 | 0.81% | 29.73 | 30.28 | 6961 | 2083.74 | 0.50% |
| 2025-01-17 | 29.41 | 29.64 | 0.08 | 0.27% | 29.25 | 29.86 | 5199 | 1537.38 | 0.37% |
| 2025-01-16 | 29.48 | 29.56 | 0.04 | 0.14% | 29.37 | 29.89 | 6835 | 2028.09 | 0.49% |
| 2025-01-15 | 29.50 | 29.52 | 0.06 | 0.20% | 29.33 | 29.81 | 6059 | 1793.07 | 0.44% |
| 2025-01-14 | 28.93 | 29.46 | 0.54 | 1.87% | 28.80 | 29.46 | 9406 | 2757.47 | 0.68% |
| 2025-01-13 | 28.52 | 28.92 | 0.00 | 0.00% | 28.52 | 29.06 | 5455 | 1569.70 | 0.39% |
| 2025-01-10 | 29.58 | 28.92 | -0.45 | -1.53% | 28.90 | 29.77 | 6953 | 2030.73 | 0.50% |
| 2025-01-09 | 29.70 | 29.37 | -0.32 | -1.08% | 29.30 | 29.78 | 5725 | 1690.14 | 0.41% |
| 2025-01-08 | 30.36 | 29.69 | -0.66 | -2.17% | 29.20 | 30.36 | 8108 | 2411.10 | 0.58% |
| 2025-01-07 | 29.62 | 30.35 | 0.73 | 2.46% | 29.58 | 30.76 | 13996 | 4233.90 | 1.01% |
| 2025-01-06 | 29.69 | 29.62 | 0.21 | 0.71% | 28.82 | 29.79 | 7686 | 2263.46 | 0.55% |
| 2025-01-03 | 29.88 | 29.41 | -0.32 | -1.08% | 29.30 | 30.16 | 11217 | 3339.52 | 0.81% |
| 2025-01-02 | 30.65 | 29.73 | -0.91 | -2.97% | 29.55 | 30.97 | 16054 | 4865.58 | 1.15% |
| 2024-12-31 | 31.39 | 30.64 | -0.80 | -2.54% | 30.50 | 31.46 | 13273 | 4098.03 | 0.95% |
| 2024-12-30 | 31.91 | 31.44 | -0.46 | -1.44% | 31.35 | 31.91 | 8232 | 2599.33 | 0.59% |
| 2024-12-27 | 31.77 | 31.90 | 0.13 | 0.41% | 31.54 | 32.07 | 5857 | 1862.94 | 0.42% |
| 2024-12-26 | 31.54 | 31.77 | 0.23 | 0.73% | 31.40 | 31.78 | 4534 | 1433.56 | 0.33% |
| 2024-12-25 | 31.79 | 31.54 | -0.25 | -0.79% | 31.32 | 31.79 | 4913 | 1547.31 | 0.35% |
| 2024-12-24 | 31.51 | 31.79 | 0.42 | 1.34% | 31.36 | 31.95 | 5260 | 1667.22 | 0.38% |
| 2024-12-23 | 32.16 | 31.37 | -0.79 | -2.46% | 31.34 | 32.16 | 8623 | 2740.51 | 0.62% |
| 2024-12-20 | 32.12 | 32.16 | 0.10 | 0.31% | 31.94 | 32.55 | 8178 | 2641.02 | 0.59% |
| 2024-12-19 | 32.23 | 32.06 | -0.24 | -0.74% | 31.80 | 32.23 | 7075 | 2260.30 | 0.51% |
| 2024-12-18 | 32.26 | 32.30 | 0.04 | 0.12% | 32.03 | 32.42 | 10058 | 3239.74 | 0.72% |
| 2024-12-17 | 33.25 | 32.26 | -1.01 | -3.04% | 32.13 | 33.30 | 15803 | 5150.66 | 1.14% |
| 2024-12-16 | 33.25 | 33.27 | 0.16 | 0.48% | 33.05 | 33.59 | 12351 | 4113.69 | 0.89% |
| 2024-12-13 | 33.84 | 33.11 | -0.91 | -2.67% | 33.08 | 33.87 | 18261 | 6085.02 | 1.31% |
| 2024-12-12 | 33.34 | 34.02 | 0.69 | 2.07% | 33.23 | 34.05 | 21715 | 7334.05 | 1.56% |
| 2024-12-11 | 33.28 | 33.33 | 0.00 | 0.00% | 33.07 | 33.57 | 12327 | 4104.34 | 0.89% |
| 2024-12-10 | 33.74 | 33.33 | 0.24 | 0.73% | 33.15 | 33.90 | 20206 | 6753.18 | 1.45% |
| 2024-12-09 | 32.85 | 33.09 | 0.26 | 0.79% | 32.69 | 33.19 | 10744 | 3541.34 | 0.77% |
| 2024-12-06 | 32.86 | 32.83 | 0.09 | 0.27% | 32.62 | 33.07 | 9591 | 3150.40 | 0.69% |
| 2024-12-05 | 33.16 | 32.74 | -0.05 | -0.15% | 32.60 | 33.16 | 7742 | 2540.94 | 0.56% |
| 2024-12-04 | 33.50 | 32.79 | -0.87 | -2.58% | 32.75 | 33.65 | 14458 | 4792.60 | 1.04% |
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。
