| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 27.300 | 25.600 | -0.960 | -3.61% | 25.440 | 29.190 | 36040 | 9763.949 | 7.40% |
| 2025-09-29 | 28.000 | 26.560 | -1.580 | -5.61% | 26.140 | 28.000 | 37044 | 10001.416 | 7.61% |
| 2025-09-26 | 28.300 | 28.140 | -1.660 | -5.57% | 26.640 | 29.700 | 69261 | 19186.391 | 14.23% |
| 2025-09-25 | 31.010 | 29.800 | -2.500 | -7.74% | 27.850 | 33.420 | 100146 | 29946.537 | 20.57% |
| 2025-09-24 | 25.890 | 32.300 | 7.450 | 29.98% | 25.890 | 32.300 | 80415 | 24798.371 | 16.52% |
| 2025-09-23 | 27.000 | 24.850 | -1.750 | -6.58% | 23.110 | 27.000 | 38870 | 9527.115 | 7.99% |
| 2025-09-22 | 25.490 | 26.600 | 0.590 | 2.27% | 24.830 | 28.000 | 38445 | 10048.826 | 7.90% |
| 2025-09-19 | 23.690 | 26.010 | 2.230 | 9.38% | 23.510 | 29.490 | 49235 | 12897.211 | 10.12% |
| 2025-09-18 | 24.000 | 23.780 | 0.030 | 0.13% | 23.420 | 24.550 | 21686 | 5207.367 | 4.46% |
| 2025-09-17 | 23.290 | 23.750 | 0.660 | 2.86% | 22.760 | 23.780 | 19664 | 4621.802 | 4.04% |
| 2025-09-16 | 23.110 | 23.090 | -0.040 | -0.17% | 22.710 | 23.190 | 6292 | 1444.817 | 1.29% |
| 2025-09-15 | 23.450 | 23.130 | -0.320 | -1.36% | 22.760 | 23.500 | 4817 | 1110.950 | 0.99% |
| 2025-09-12 | 23.350 | 23.450 | 0.070 | 0.30% | 22.870 | 23.450 | 10441 | 2404.570 | 2.15% |
| 2025-09-11 | 23.460 | 23.380 | -0.080 | -0.34% | 23.020 | 23.570 | 8563 | 1996.150 | 1.76% |
| 2025-09-10 | 23.810 | 23.460 | -0.050 | -0.21% | 22.890 | 23.810 | 15978 | 3723.035 | 3.28% |
| 2025-09-09 | 23.010 | 23.510 | 0.590 | 2.57% | 22.220 | 23.700 | 20531 | 4758.674 | 4.22% |
| 2025-09-08 | 23.010 | 22.920 | 0.090 | 0.39% | 22.690 | 23.300 | 14421 | 3320.913 | 2.96% |
| 2025-09-05 | 22.490 | 22.830 | 0.330 | 1.47% | 22.380 | 22.960 | 10137 | 2308.538 | 2.08% |
| 2025-09-04 | 22.370 | 22.500 | 0.050 | 0.22% | 21.810 | 22.750 | 10723 | 2387.104 | 2.20% |
| 2025-09-03 | 23.000 | 22.450 | -0.290 | -1.28% | 22.040 | 23.150 | 13431 | 3033.669 | 2.76% |
| 2025-09-02 | 23.060 | 22.740 | -0.290 | -1.26% | 22.500 | 23.180 | 10041 | 2289.093 | 2.06% |
| 2025-09-01 | 22.890 | 23.030 | 0.040 | 0.17% | 22.450 | 23.470 | 11803 | 2699.224 | 2.42% |
| 2025-08-29 | 23.120 | 22.990 | -0.090 | -0.39% | 22.560 | 23.250 | 10885 | 2490.945 | 2.24% |
| 2025-08-28 | 23.180 | 23.080 | 0.060 | 0.26% | 22.350 | 23.470 | 17235 | 3943.784 | 3.54% |
| 2025-08-27 | 24.000 | 23.020 | -0.420 | -1.79% | 23.020 | 24.000 | 16348 | 3807.312 | 3.35% |
| 2025-08-26 | 23.000 | 23.440 | 0.320 | 1.38% | 22.990 | 23.930 | 26749 | 6315.441 | 5.49% |
| 2025-08-25 | 23.000 | 23.120 | 0.120 | 0.52% | 22.870 | 23.680 | 19954 | 4631.234 | 4.09% |
| 2025-08-22 | 22.290 | 23.000 | 0.710 | 3.19% | 22.100 | 23.570 | 27125 | 6238.143 | 5.56% |
| 2025-08-21 | 23.120 | 22.290 | -0.600 | -2.62% | 22.260 | 23.710 | 16693 | 3821.941 | 3.42% |
| 2025-08-20 | 21.810 | 22.890 | 0.770 | 3.48% | 21.620 | 23.460 | 21451 | 4892.633 | 4.40% |
| 2025-08-19 | 21.450 | 22.120 | 0.670 | 3.12% | 21.210 | 22.550 | 18013 | 3974.031 | 3.69% |
| 2025-08-18 | 21.020 | 21.450 | 0.450 | 2.14% | 20.880 | 21.530 | 16438 | 3493.849 | 3.37% |
| 2025-08-15 | 20.280 | 21.000 | 1.030 | 5.16% | 19.950 | 21.450 | 17489 | 3616.399 | 3.59% |
| 2025-08-14 | 21.300 | 19.970 | -1.140 | -5.40% | 19.970 | 21.400 | 15802 | 3205.625 | 3.24% |
| 2025-08-13 | 21.360 | 21.110 | -0.040 | -0.19% | 21.020 | 21.820 | 14801 | 3166.546 | 3.04% |
| 2025-08-12 | 21.000 | 21.150 | 0.350 | 1.68% | 20.790 | 21.380 | 13208 | 2783.309 | 2.71% |
| 2025-08-11 | 20.780 | 20.800 | 0.010 | 0.05% | 20.620 | 20.950 | 5388 | 1119.349 | 1.10% |
| 2025-08-08 | 20.900 | 20.790 | -0.030 | -0.14% | 20.500 | 20.910 | 7156 | 1482.466 | 1.47% |
| 2025-08-07 | 20.940 | 20.820 | 0.040 | 0.19% | 20.620 | 21.300 | 10805 | 2259.918 | 2.22% |
| 2025-08-06 | 21.000 | 20.780 | -0.020 | -0.10% | 20.610 | 21.320 | 11881 | 2476.846 | 2.44% |
| 2025-08-05 | 21.710 | 20.800 | -0.600 | -2.80% | 20.680 | 21.710 | 9133 | 1923.503 | 1.87% |
| 2025-08-04 | 21.170 | 21.400 | -0.310 | -1.43% | 21.170 | 21.850 | 4986 | 1074.657 | 1.02% |
| 2025-08-01 | 21.680 | 21.710 | 0.000 | 0.00% | 21.310 | 21.950 | 6930 | 1495.169 | 1.42% |
| 2025-07-31 | 21.600 | 21.710 | 0.080 | 0.37% | 21.410 | 22.490 | 6121 | 1336.113 | 1.26% |
| 2025-07-30 | 22.090 | 21.630 | -0.440 | -1.99% | 21.470 | 22.090 | 8861 | 1919.744 | 1.82% |
| 2025-07-29 | 22.550 | 22.070 | -0.570 | -2.52% | 21.800 | 22.590 | 8732 | 1923.971 | 1.79% |
| 2025-07-28 | 23.300 | 22.640 | -0.450 | -1.95% | 22.420 | 23.350 | 9469 | 2151.500 | 1.94% |
| 2025-07-25 | 22.510 | 23.090 | 0.580 | 2.58% | 22.400 | 23.250 | 10895 | 2495.405 | 2.23% |
| 2025-07-24 | 22.700 | 22.510 | -0.040 | -0.18% | 21.950 | 22.860 | 8837 | 1966.304 | 1.81% |
| 2025-07-23 | 23.080 | 22.550 | -0.320 | -1.40% | 22.430 | 23.080 | 9205 | 2080.973 | 1.89% |
| 2025-07-22 | 23.310 | 22.870 | -0.440 | -1.89% | 22.710 | 23.380 | 13861 | 3183.008 | 2.84% |
| 2025-07-21 | 24.000 | 23.310 | -1.040 | -4.27% | 23.100 | 24.000 | 16011 | 3750.968 | 3.28% |
| 2025-07-18 | 24.690 | 24.350 | -0.350 | -1.42% | 23.650 | 25.000 | 29004 | 7002.204 | 5.95% |
| 2025-07-17 | 23.850 | 24.700 | 0.800 | 3.35% | 23.240 | 24.850 | 20741 | 5008.782 | 4.25% |
| 2025-07-16 | 23.550 | 23.900 | 0.000 | 0.00% | 23.230 | 23.950 | 11066 | 2610.001 | 2.27% |
| 2025-07-15 | 24.000 | 23.900 | 0.800 | 3.46% | 23.210 | 24.420 | 18702 | 4441.441 | 3.84% |
| 2025-07-14 | 22.270 | 23.100 | 0.980 | 4.43% | 22.100 | 23.100 | 12569 | 2852.652 | 2.58% |
| 2025-07-11 | 22.270 | 22.120 | -0.150 | -0.67% | 21.910 | 22.350 | 4875 | 1078.702 | 1.00% |
| 2025-07-10 | 22.190 | 22.270 | 0.040 | 0.18% | 21.730 | 22.440 | 6387 | 1412.454 | 1.31% |
| 2025-07-09 | 22.960 | 22.230 | -0.230 | -1.02% | 21.690 | 22.960 | 8719 | 1921.488 | 1.79% |
| 2025-07-08 | 22.470 | 22.460 | -0.100 | -0.44% | 22.280 | 22.630 | 6622 | 1482.766 | 1.36% |
| 2025-07-07 | 23.290 | 22.560 | -0.730 | -3.13% | 22.360 | 23.290 | 11646 | 2631.996 | 2.39% |
| 2025-07-04 | 22.300 | 23.290 | 0.820 | 3.65% | 22.160 | 23.350 | 20015 | 4575.628 | 4.10% |
| 2025-07-03 | 21.450 | 22.470 | 1.060 | 4.95% | 21.360 | 22.530 | 17385 | 3845.550 | 3.56% |
| 2025-07-02 | 21.520 | 21.410 | -0.110 | -0.51% | 21.290 | 21.750 | 7776 | 1667.670 | 1.59% |
| 2025-07-01 | 21.530 | 21.520 | 0.070 | 0.33% | 21.430 | 22.180 | 17093 | 3712.015 | 3.51% |
| 2025-06-30 | 22.000 | 21.450 | -0.320 | -1.47% | 21.380 | 22.000 | 11267 | 2425.571 | 2.31% |
| 2025-06-27 | 21.990 | 21.770 | -0.310 | -1.40% | 21.620 | 22.170 | 9186 | 2009.214 | 1.88% |
| 2025-06-26 | 22.580 | 22.080 | -0.500 | -2.21% | 21.250 | 22.600 | 20359 | 4415.446 | 4.17% |
| 2025-06-25 | 23.000 | 22.580 | -0.570 | -2.46% | 22.270 | 23.150 | 16763 | 3773.937 | 3.44% |
| 2025-06-24 | 22.360 | 23.150 | 0.450 | 1.98% | 20.970 | 23.280 | 28134 | 6229.736 | 5.77% |
| 2025-06-23 | 23.240 | 22.700 | -1.080 | -4.54% | 22.130 | 23.650 | 20722 | 4705.421 | 4.25% |
| 2025-06-20 | 22.950 | 23.780 | 0.810 | 3.53% | 22.930 | 24.470 | 13501 | 3158.655 | 2.77% |
| 2025-06-19 | 23.500 | 22.970 | -0.150 | -0.65% | 22.500 | 23.500 | 12421 | 2851.207 | 2.55% |
| 2025-06-18 | 24.930 | 23.120 | -1.680 | -6.77% | 22.500 | 24.930 | 17674 | 4146.720 | 3.62% |
| 2025-06-17 | 25.450 | 24.800 | -0.390 | -1.55% | 24.160 | 25.450 | 9718 | 2421.127 | 1.99% |
| 2025-06-16 | 25.030 | 25.190 | 0.090 | 0.36% | 24.510 | 25.400 | 7059 | 1766.260 | 1.45% |
| 2025-06-13 | 25.010 | 25.100 | 0.020 | 0.08% | 24.780 | 25.970 | 13013 | 3294.997 | 2.67% |
| 2025-06-12 | 25.450 | 25.080 | -0.270 | -1.07% | 24.900 | 25.680 | 17372 | 4394.974 | 3.56% |
| 2025-06-11 | 25.500 | 25.350 | -0.230 | -0.90% | 25.130 | 25.580 | 19710 | 4987.479 | 4.04% |
恒合股份(832145)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。
