| 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 | 54.00 | 54.40 | 1.09 | 2.04% | 53.55 | 54.73 | 36394 | 19759.42 | 7.24% | 0.00 |
| 2026-02-02 | 55.84 | 53.31 | -2.60 | -4.65% | 53.18 | 55.90 | 60351 | 32597.50 | 12.01% | 0.00 |
| 2026-01-30 | 56.19 | 55.91 | -0.35 | -0.62% | 55.00 | 57.35 | 52209 | 29272.83 | 10.39% | 0.00 |
| 2026-01-29 | 58.02 | 56.26 | -2.11 | -3.61% | 56.26 | 58.80 | 49638 | 28502.95 | 9.88% | 0.00 |
| 2026-01-28 | 59.00 | 58.37 | -0.51 | -0.87% | 57.58 | 59.90 | 56184 | 32965.04 | 11.18% | 0.00 |
| 2026-01-27 | 57.26 | 58.88 | 0.93 | 1.60% | 56.19 | 59.29 | 70124 | 40751.51 | 13.96% | 0.00 |
| 2026-01-26 | 62.39 | 57.95 | -4.17 | -6.71% | 57.57 | 62.39 | 87765 | 51940.16 | 17.47% | 2.00 |
| 2026-01-23 | 61.03 | 62.12 | 1.10 | 1.80% | 60.61 | 62.30 | 57772 | 35483.88 | 11.50% | 3.00 |
| 2026-01-22 | 64.99 | 61.02 | -2.91 | -4.55% | 61.00 | 65.39 | 82994 | 51495.99 | 16.52% | 0.00 |
| 2026-01-21 | 63.33 | 63.93 | -0.56 | -0.87% | 62.23 | 65.08 | 81183 | 51796.72 | 16.16% | 0.00 |
| 2026-01-20 | 63.50 | 64.49 | 0.23 | 0.36% | 62.36 | 65.80 | 94969 | 60849.05 | 18.90% | 16.44 |
| 2026-01-19 | 67.75 | 64.26 | -2.53 | -3.79% | 64.22 | 68.63 | 86094 | 56626.29 | 17.14% | 0.00 |
| 2026-01-16 | 64.73 | 66.79 | 2.79 | 4.36% | 64.40 | 71.68 | 174743 | 117385.00 | 34.78% | 22.00 |
| 2026-01-15 | 57.20 | 64.00 | 5.94 | 10.23% | 56.66 | 66.31 | 172656 | 105310.27 | 34.36% | 10.00 |
| 2026-01-14 | 56.35 | 58.06 | 1.33 | 2.34% | 56.33 | 59.50 | 111748 | 64881.73 | 22.24% | 6.00 |
| 2026-01-13 | 59.30 | 56.73 | -3.02 | -5.05% | 56.50 | 60.00 | 103292 | 59656.64 | 20.56% | 0.00 |
| 2026-01-12 | 61.40 | 59.75 | -0.89 | -1.47% | 59.01 | 62.03 | 117628 | 70801.07 | 23.41% | 4.00 |
| 2026-01-09 | 62.20 | 60.64 | -3.36 | -5.25% | 60.12 | 63.44 | 154373 | 94787.29 | 30.73% | 48.72 |
| 2026-01-08 | 61.00 | 64.00 | 1.94 | 3.13% | 57.80 | 67.60 | 265557 | 163393.47 | 52.85% | 0.00 |
| 2026-01-07 | 55.00 | 62.06 | 10.34 | 19.99% | 54.50 | 62.06 | 209984 | 122227.17 | 41.79% | 0.00 |
| 2026-01-06 | 51.70 | 51.72 | -0.67 | -1.28% | 50.89 | 52.81 | 85766 | 44319.20 | 17.07% | 2.00 |
| 2026-01-05 | 48.28 | 52.39 | 4.62 | 9.67% | 48.28 | 52.97 | 122919 | 62859.63 | 24.46% | 15.76 |
| 2025-12-31 | 48.80 | 47.77 | -0.13 | -0.27% | 47.40 | 50.85 | 62811 | 30379.00 | 12.50% | 0.00 |
| 2025-12-30 | 48.70 | 47.90 | -1.00 | -2.04% | 47.60 | 49.10 | 58158 | 28076.89 | 11.58% | 0.00 |
| 2025-12-29 | 50.90 | 48.90 | -2.35 | -4.59% | 48.65 | 50.90 | 79027 | 39156.33 | 15.73% | 14.83 |
| 2025-12-26 | 52.08 | 51.25 | -1.84 | -3.47% | 51.03 | 54.25 | 90421 | 47280.33 | 18.00% | 3.00 |
| 2025-12-25 | 52.14 | 53.09 | 0.77 | 1.47% | 51.08 | 53.20 | 84732 | 44247.54 | 16.86% | 0.00 |
| 2025-12-24 | 51.49 | 52.32 | 1.72 | 3.40% | 51.01 | 53.92 | 111117 | 58268.62 | 22.12% | 0.00 |
| 2025-12-23 | 47.83 | 50.60 | 2.30 | 4.76% | 47.71 | 55.01 | 182736 | 95267.32 | 36.37% | 0.00 |
| 2025-12-22 | 45.47 | 48.30 | 2.90 | 6.39% | 45.21 | 48.32 | 111879 | 52763.50 | 22.27% | 0.00 |
| 2025-12-19 | 46.32 | 45.40 | -0.51 | -1.11% | 45.23 | 46.83 | 55350 | 25373.54 | 11.02% | 2.00 |
| 2025-12-18 | 46.03 | 45.91 | -0.66 | -1.42% | 45.83 | 47.74 | 63676 | 29797.13 | 12.67% | 5.00 |
| 2025-12-17 | 46.81 | 46.57 | -0.65 | -1.38% | 45.06 | 47.54 | 77882 | 36016.25 | 15.50% | 0.00 |
| 2025-12-16 | 49.28 | 47.22 | -3.47 | -6.85% | 46.78 | 49.61 | 113154 | 54229.01 | 22.52% | 0.00 |
| 2025-12-15 | 46.82 | 50.69 | 3.38 | 7.14% | 46.36 | 52.88 | 164252 | 82013.02 | 32.69% | 4.00 |
| 2025-12-12 | 46.60 | 47.31 | -0.16 | -0.34% | 45.90 | 48.13 | 99623 | 46929.67 | 19.83% | 0.00 |
| 2025-12-11 | 46.00 | 47.47 | 0.85 | 1.82% | 45.13 | 49.18 | 146061 | 69271.80 | 29.07% | 13.00 |
| 2025-12-10 | 46.27 | 46.62 | 0.72 | 1.57% | 45.01 | 47.70 | 101727 | 47277.18 | 20.25% | 2.00 |
| 2025-12-09 | 46.00 | 45.90 | -0.35 | -0.76% | 45.40 | 47.10 | 79577 | 36629.00 | 15.84% | 0.00 |
| 2025-12-08 | 44.31 | 46.25 | 1.94 | 4.38% | 44.31 | 46.66 | 99477 | 45407.62 | 19.80% | 0.00 |
| 2025-12-05 | 45.18 | 44.31 | -0.58 | -1.29% | 43.59 | 45.35 | 77052 | 34140.33 | 15.34% | 2.00 |
| 2025-12-04 | 46.96 | 44.89 | -1.67 | -3.59% | 44.52 | 46.99 | 90512 | 40959.73 | 18.01% | 9.00 |
| 2025-12-03 | 50.19 | 46.56 | -3.32 | -6.66% | 46.50 | 50.29 | 128670 | 61237.96 | 25.61% | 10.00 |
| 2025-12-02 | 50.30 | 49.88 | -2.02 | -3.89% | 49.72 | 51.99 | 122999 | 62178.64 | 24.48% | 2.00 |
| 2025-12-01 | 48.90 | 51.90 | 2.69 | 5.47% | 48.00 | 52.59 | 169643 | 85151.25 | 33.76% | 2.00 |
| 2025-11-28 | 50.00 | 49.21 | -1.87 | -3.66% | 49.13 | 51.00 | 129074 | 64386.54 | 25.69% | 15.71 |
| 2025-11-27 | 47.60 | 51.08 | 3.75 | 7.92% | 47.60 | 55.68 | 236898 | 121799.32 | 47.15% | 2.00 |
| 2025-11-26 | 49.10 | 47.33 | -2.65 | -5.30% | 46.88 | 49.49 | 149715 | 71852.72 | 29.80% | 0.00 |
| 2025-11-25 | 50.75 | 49.98 | -0.56 | -1.11% | 49.51 | 53.10 | 175430 | 88987.25 | 34.92% | 2.00 |
| 2025-11-24 | 50.25 | 50.54 | -1.00 | -1.94% | 48.10 | 53.54 | 155942 | 79516.18 | 31.04% | 5.00 |
| 2025-11-21 | 53.00 | 51.54 | -6.68 | -11.47% | 51.51 | 57.68 | 232204 | 124970.18 | 46.22% | 27.78 |
| 2025-11-20 | 60.93 | 58.22 | -1.83 | -3.05% | 57.69 | 65.68 | 238152 | 145365.47 | 47.40% | 16.41 |
| 2025-11-19 | 59.50 | 60.05 | -1.50 | -2.44% | 56.56 | 66.65 | 344116 | 209584.09 | 68.49% | 24.00 |
| 2025-11-18 | 58.00 | 61.55 | 46.56 | 310.61% | 50.50 | 65.00 | 408789 | 227038.41 | - | 24.00 |
恒坤新材(688727)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。
