| 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 | 18.240 | 17.600 | -0.740 | -4.03% | 17.590 | 18.560 | 65649 | 11806.852 | 6.17% |
| 2025-09-29 | 18.060 | 18.340 | 0.040 | 0.22% | 18.010 | 18.980 | 73962 | 13689.238 | 6.95% |
| 2025-09-26 | 18.200 | 18.300 | 0.020 | 0.11% | 18.010 | 18.980 | 62127 | 11507.192 | 5.84% |
| 2025-09-25 | 18.160 | 18.280 | -0.300 | -1.61% | 18.020 | 18.680 | 71267 | 13021.042 | 6.70% |
| 2025-09-24 | 17.330 | 18.580 | 1.260 | 7.27% | 17.120 | 18.670 | 86965 | 15671.363 | 8.17% |
| 2025-09-23 | 18.100 | 17.320 | -1.050 | -5.72% | 17.220 | 18.250 | 48700 | 8563.328 | 4.58% |
| 2025-09-22 | 17.900 | 18.370 | 0.480 | 2.68% | 17.790 | 18.380 | 45730 | 8311.583 | 4.30% |
| 2025-09-19 | 18.190 | 17.890 | -0.280 | -1.54% | 17.770 | 18.230 | 37167 | 6669.514 | 3.49% |
| 2025-09-18 | 18.480 | 18.170 | -0.660 | -3.51% | 17.950 | 18.600 | 71900 | 13148.625 | 6.76% |
| 2025-09-17 | 17.630 | 18.830 | 1.010 | 5.67% | 17.450 | 18.850 | 83199 | 15123.651 | 7.82% |
| 2025-09-16 | 18.010 | 17.820 | -0.180 | -1.00% | 17.500 | 18.120 | 45663 | 8099.429 | 4.29% |
| 2025-09-15 | 18.070 | 18.000 | -0.350 | -1.91% | 17.560 | 18.330 | 59895 | 10733.188 | 5.63% |
| 2025-09-12 | 18.500 | 18.350 | -0.150 | -0.81% | 18.250 | 19.600 | 98697 | 18611.496 | 9.27% |
| 2025-09-11 | 17.000 | 18.500 | 1.380 | 8.06% | 16.950 | 18.620 | 88243 | 15836.219 | 8.29% |
| 2025-09-10 | 17.180 | 17.120 | 0.000 | 0.00% | 17.000 | 17.350 | 27458 | 4714.464 | 2.58% |
| 2025-09-09 | 18.040 | 17.120 | -0.940 | -5.20% | 17.090 | 18.070 | 53345 | 9301.293 | 5.01% |
| 2025-09-08 | 17.990 | 18.060 | -0.250 | -1.37% | 17.950 | 18.360 | 49975 | 9061.398 | 4.70% |
| 2025-09-05 | 18.000 | 18.310 | 0.390 | 2.18% | 17.900 | 18.380 | 60414 | 10982.249 | 5.68% |
| 2025-09-04 | 17.650 | 17.920 | 0.270 | 1.53% | 17.500 | 18.250 | 56865 | 10162.268 | 5.34% |
| 2025-09-03 | 18.400 | 17.650 | -0.850 | -4.59% | 17.560 | 18.880 | 56184 | 10204.266 | 5.28% |
| 2025-09-02 | 17.980 | 18.500 | 0.450 | 2.49% | 17.400 | 18.600 | 77948 | 14037.389 | 7.32% |
| 2025-09-01 | 19.000 | 18.050 | -0.780 | -4.14% | 17.910 | 19.000 | 73586 | 13453.128 | 6.91% |
| 2025-08-29 | 18.480 | 18.830 | 0.590 | 3.23% | 18.060 | 19.200 | 88064 | 16444.615 | 8.28% |
| 2025-08-28 | 18.360 | 18.240 | -0.180 | -0.98% | 17.700 | 18.820 | 90114 | 16465.432 | 8.47% |
| 2025-08-27 | 20.150 | 18.420 | -1.560 | -7.81% | 18.400 | 20.500 | 137684 | 26825.545 | 12.94% |
| 2025-08-26 | 18.880 | 19.980 | 1.070 | 5.66% | 18.420 | 20.970 | 170068 | 33095.848 | 15.98% |
| 2025-08-25 | 18.520 | 18.910 | 0.430 | 2.33% | 18.200 | 19.580 | 143694 | 27117.443 | 13.50% |
| 2025-08-22 | 18.080 | 18.480 | 0.010 | 0.05% | 18.030 | 19.600 | 142542 | 26704.818 | 13.39% |
| 2025-08-21 | 17.100 | 18.470 | 1.690 | 10.07% | 17.080 | 19.790 | 211168 | 39153.848 | 19.84% |
| 2025-08-20 | 16.650 | 16.780 | 0.060 | 0.36% | 16.350 | 16.850 | 46072 | 7653.829 | 4.33% |
| 2025-08-19 | 16.760 | 16.720 | 0.030 | 0.18% | 16.650 | 17.120 | 58325 | 9852.484 | 5.48% |
| 2025-08-18 | 16.140 | 16.690 | 0.550 | 3.41% | 16.090 | 16.890 | 56685 | 9381.663 | 5.33% |
| 2025-08-15 | 15.580 | 16.140 | 0.680 | 4.40% | 15.500 | 16.180 | 37019 | 5910.784 | 3.48% |
| 2025-08-14 | 16.050 | 15.460 | -0.590 | -3.68% | 15.460 | 16.110 | 42529 | 6685.229 | 4.00% |
| 2025-08-13 | 16.210 | 16.050 | -0.110 | -0.68% | 16.000 | 16.260 | 28924 | 4657.753 | 2.72% |
| 2025-08-12 | 16.390 | 16.160 | -0.140 | -0.86% | 16.080 | 16.480 | 25049 | 4054.928 | 2.35% |
| 2025-08-11 | 16.160 | 16.300 | 0.190 | 1.18% | 16.130 | 16.370 | 19043 | 3101.645 | 1.79% |
| 2025-08-08 | 16.520 | 16.110 | -0.410 | -2.48% | 16.100 | 16.570 | 28811 | 4674.376 | 2.71% |
| 2025-08-07 | 16.780 | 16.520 | -0.200 | -1.20% | 16.380 | 16.850 | 35436 | 5865.387 | 3.33% |
| 2025-08-06 | 16.530 | 16.720 | 0.100 | 0.60% | 16.400 | 16.800 | 26489 | 4405.631 | 2.49% |
| 2025-08-05 | 16.790 | 16.620 | -0.160 | -0.95% | 16.540 | 16.960 | 24172 | 4036.245 | 2.27% |
| 2025-08-04 | 16.640 | 16.780 | 0.030 | 0.18% | 16.450 | 16.860 | 22894 | 3821.751 | 2.15% |
| 2025-08-01 | 16.770 | 16.750 | 0.100 | 0.60% | 16.250 | 17.040 | 36068 | 6013.189 | 3.39% |
| 2025-07-31 | 16.770 | 16.650 | 0.080 | 0.48% | 16.450 | 17.170 | 52356 | 8834.484 | 4.92% |
| 2025-07-30 | 16.800 | 16.570 | -0.330 | -1.95% | 16.410 | 17.150 | 25795 | 4309.769 | 2.42% |
| 2025-07-29 | 16.750 | 16.900 | 0.040 | 0.24% | 16.000 | 16.900 | 36556 | 6079.132 | 3.44% |
| 2025-07-28 | 17.330 | 16.860 | -0.340 | -1.98% | 16.760 | 17.370 | 40847 | 6941.687 | 3.84% |
| 2025-07-25 | 16.800 | 17.200 | 0.330 | 1.96% | 16.710 | 17.300 | 55994 | 9581.949 | 5.26% |
| 2025-07-24 | 16.510 | 16.870 | 0.360 | 2.18% | 16.430 | 17.330 | 45306 | 7662.644 | 4.26% |
| 2025-07-23 | 17.090 | 16.510 | -0.580 | -3.39% | 16.510 | 17.300 | 37818 | 6365.486 | 3.55% |
| 2025-07-22 | 17.110 | 17.090 | 0.030 | 0.18% | 16.650 | 17.200 | 43926 | 7433.322 | 4.13% |
| 2025-07-21 | 16.820 | 17.060 | 0.510 | 3.08% | 16.540 | 17.280 | 44052 | 7463.725 | 4.14% |
| 2025-07-18 | 16.740 | 16.550 | -0.310 | -1.84% | 16.550 | 17.020 | 29716 | 4968.713 | 2.79% |
| 2025-07-17 | 16.480 | 16.860 | 0.470 | 2.87% | 16.430 | 17.390 | 48597 | 8253.795 | 4.57% |
| 2025-07-16 | 16.400 | 16.390 | -0.080 | -0.49% | 16.320 | 16.650 | 20831 | 3441.371 | 1.96% |
| 2025-07-15 | 16.540 | 16.470 | 0.010 | 0.06% | 15.980 | 16.570 | 26150 | 4254.209 | 2.46% |
| 2025-07-14 | 16.700 | 16.460 | -0.060 | -0.36% | 16.350 | 16.860 | 18793 | 3106.712 | 1.77% |
| 2025-07-11 | 16.130 | 16.520 | 0.410 | 2.55% | 16.000 | 16.650 | 37937 | 6229.024 | 3.56% |
| 2025-07-10 | 16.170 | 16.110 | 0.060 | 0.37% | 15.900 | 16.250 | 22675 | 3643.343 | 2.13% |
| 2025-07-09 | 16.520 | 16.050 | -0.460 | -2.79% | 16.050 | 16.680 | 30407 | 4970.991 | 2.86% |
| 2025-07-08 | 16.500 | 16.510 | 0.060 | 0.36% | 16.300 | 16.640 | 21971 | 3617.849 | 2.06% |
| 2025-07-07 | 16.700 | 16.450 | -0.130 | -0.78% | 16.270 | 16.850 | 19006 | 3135.216 | 1.79% |
| 2025-07-04 | 16.980 | 16.580 | -0.350 | -2.07% | 16.530 | 17.120 | 32949 | 5529.039 | 3.10% |
| 2025-07-03 | 16.660 | 16.930 | 0.280 | 1.68% | 16.650 | 17.380 | 34334 | 5855.447 | 3.23% |
| 2025-07-02 | 16.770 | 16.650 | -0.140 | -0.83% | 16.600 | 16.980 | 25702 | 4310.040 | 2.42% |
| 2025-07-01 | 17.150 | 16.790 | -0.350 | -2.04% | 16.550 | 17.270 | 35047 | 5900.178 | 3.29% |
| 2025-06-30 | 16.840 | 17.140 | 0.250 | 1.48% | 16.840 | 17.450 | 37930 | 6506.978 | 3.56% |
| 2025-06-27 | 16.610 | 16.890 | 0.190 | 1.14% | 16.610 | 17.620 | 56244 | 9633.241 | 5.29% |
| 2025-06-26 | 16.930 | 16.700 | -0.050 | -0.30% | 16.650 | 17.500 | 67210 | 11483.104 | 6.32% |
| 2025-06-25 | 16.250 | 16.750 | 0.500 | 3.08% | 16.160 | 16.850 | 43526 | 7195.670 | 4.09% |
| 2025-06-24 | 15.790 | 16.250 | 0.570 | 3.64% | 15.740 | 16.400 | 30453 | 4920.353 | 2.86% |
| 2025-06-23 | 15.180 | 15.680 | 0.510 | 3.36% | 15.040 | 15.760 | 23788 | 3670.568 | 2.24% |
| 2025-06-20 | 15.530 | 15.170 | -0.210 | -1.37% | 15.120 | 15.680 | 20743 | 3181.875 | 1.95% |
| 2025-06-19 | 16.220 | 15.380 | -0.790 | -4.89% | 15.000 | 16.320 | 30852 | 4854.706 | 2.90% |
| 2025-06-18 | 16.590 | 16.170 | -0.360 | -2.18% | 16.090 | 16.650 | 28117 | 4570.661 | 2.64% |
| 2025-06-17 | 16.800 | 16.530 | -0.350 | -2.07% | 16.420 | 16.870 | 25761 | 4280.689 | 2.42% |
| 2025-06-16 | 16.120 | 16.880 | 0.530 | 3.24% | 16.080 | 16.970 | 33047 | 5488.238 | 3.12% |
| 2025-06-13 | 16.740 | 16.350 | -0.350 | -2.10% | 16.330 | 17.150 | 33439 | 5582.132 | 3.15% |
| 2025-06-12 | 16.670 | 16.700 | -0.080 | -0.48% | 16.550 | 16.950 | 22202 | 3721.370 | 2.09% |
| 2025-06-11 | 16.870 | 16.780 | 0.200 | 1.21% | 16.630 | 17.100 | 25469 | 4293.369 | 2.40% |
恒拓开源(834415)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。
