| 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 | 39.280 | 38.330 | -0.570 | -1.47% | 38.320 | 39.570 | 12809 | 4955.641 | 3.13% |
| 2025-09-29 | 39.770 | 38.900 | -0.780 | -1.97% | 38.700 | 40.040 | 14424 | 5664.573 | 3.52% |
| 2025-09-26 | 39.590 | 39.680 | 0.160 | 0.40% | 38.590 | 40.470 | 22255 | 8778.229 | 5.43% |
| 2025-09-25 | 40.300 | 39.520 | -0.520 | -1.30% | 39.520 | 40.330 | 13506 | 5399.805 | 3.30% |
| 2025-09-24 | 40.970 | 40.040 | -0.130 | -0.32% | 39.830 | 41.320 | 15925 | 6417.316 | 3.89% |
| 2025-09-23 | 41.620 | 40.170 | -1.740 | -4.15% | 39.700 | 41.900 | 26563 | 10801.037 | 6.48% |
| 2025-09-22 | 43.300 | 41.910 | -2.190 | -4.97% | 41.410 | 43.320 | 33723 | 14158.734 | 8.23% |
| 2025-09-19 | 42.110 | 44.100 | 2.000 | 4.75% | 41.830 | 45.990 | 55577 | 24645.834 | 13.57% |
| 2025-09-18 | 42.600 | 42.100 | -0.300 | -0.71% | 42.000 | 43.490 | 18127 | 7724.521 | 4.42% |
| 2025-09-17 | 42.830 | 42.400 | -0.280 | -0.66% | 42.200 | 43.310 | 14282 | 6074.187 | 3.49% |
| 2025-09-16 | 43.370 | 42.680 | -0.690 | -1.59% | 42.370 | 43.450 | 14937 | 6384.216 | 3.65% |
| 2025-09-15 | 44.160 | 43.370 | -1.230 | -2.76% | 42.900 | 44.200 | 22550 | 9764.386 | 5.50% |
| 2025-09-12 | 43.210 | 44.600 | 1.180 | 2.72% | 43.210 | 45.250 | 34215 | 15283.053 | 8.35% |
| 2025-09-11 | 42.370 | 43.420 | 0.620 | 1.45% | 42.070 | 45.170 | 37132 | 16345.675 | 9.06% |
| 2025-09-10 | 41.880 | 42.800 | 1.120 | 2.69% | 41.280 | 43.800 | 27180 | 11538.549 | 6.63% |
| 2025-09-09 | 43.690 | 41.680 | -1.920 | -4.40% | 41.660 | 43.810 | 23123 | 9851.573 | 5.64% |
| 2025-09-08 | 43.000 | 43.600 | 0.100 | 0.23% | 42.860 | 43.960 | 17422 | 7594.001 | 4.25% |
| 2025-09-05 | 43.460 | 43.500 | -0.340 | -0.78% | 42.790 | 43.800 | 26068 | 11272.956 | 6.36% |
| 2025-09-04 | 44.230 | 43.840 | -1.010 | -2.25% | 42.880 | 45.400 | 31835 | 14062.060 | 7.77% |
| 2025-09-03 | 44.000 | 44.850 | 0.850 | 1.93% | 42.610 | 45.450 | 32668 | 14441.018 | 7.97% |
| 2025-09-02 | 43.480 | 44.000 | 0.300 | 0.69% | 43.480 | 44.920 | 25232 | 11156.068 | 6.16% |
| 2025-09-01 | 43.210 | 43.700 | -0.200 | -0.46% | 42.500 | 43.800 | 21872 | 9433.354 | 5.34% |
| 2025-08-29 | 44.120 | 43.900 | -0.210 | -0.48% | 43.800 | 45.660 | 31507 | 14125.053 | 7.69% |
| 2025-08-28 | 44.060 | 44.110 | -0.050 | -0.11% | 42.250 | 44.360 | 37371 | 16231.995 | 9.12% |
| 2025-08-27 | 45.660 | 44.160 | -1.590 | -3.48% | 43.660 | 45.750 | 35137 | 15671.727 | 8.58% |
| 2025-08-26 | 46.000 | 45.750 | -1.820 | -3.83% | 45.500 | 46.510 | 32017 | 14667.764 | 7.81% |
| 2025-08-25 | 45.880 | 47.570 | 1.560 | 3.39% | 45.370 | 47.750 | 38641 | 17937.498 | 9.37% |
| 2025-08-22 | 46.330 | 46.010 | -0.870 | -1.86% | 45.300 | 46.670 | 40605 | 18571.969 | 9.84% |
| 2025-08-21 | 49.000 | 46.880 | -1.320 | -2.74% | 46.600 | 49.290 | 49057 | 23439.072 | 11.89% |
| 2025-08-20 | 48.790 | 48.200 | -1.800 | -3.60% | 47.570 | 49.350 | 46575 | 22461.281 | 11.29% |
| 2025-08-19 | 50.050 | 50.000 | 0.050 | 0.10% | 49.790 | 52.400 | 64193 | 32699.312 | 15.56% |
| 2025-08-18 | 48.660 | 49.950 | 1.170 | 2.40% | 48.300 | 50.860 | 64011 | 31748.506 | 15.52% |
| 2025-08-15 | 47.770 | 48.780 | 0.590 | 1.22% | 46.600 | 48.780 | 58492 | 27862.605 | 14.18% |
| 2025-08-14 | 48.010 | 48.190 | -0.890 | -1.81% | 47.590 | 50.380 | 53644 | 26424.520 | 13.00% |
| 2025-08-13 | 48.710 | 49.080 | 0.370 | 0.76% | 48.480 | 50.240 | 49405 | 24338.227 | 11.98% |
| 2025-08-12 | 50.640 | 48.710 | -2.070 | -4.08% | 48.010 | 50.640 | 60426 | 29595.770 | 14.65% |
| 2025-08-11 | 52.520 | 50.780 | -3.150 | -5.84% | 50.410 | 53.530 | 83020 | 42661.566 | 20.12% |
| 2025-08-08 | 50.000 | 53.930 | 2.940 | 5.77% | 49.480 | 56.880 | 120585 | 64625.562 | 29.23% |
| 2025-08-07 | 49.890 | 50.990 | 1.090 | 2.18% | 49.500 | 52.100 | 77971 | 39641.902 | 18.90% |
| 2025-08-06 | 53.000 | 49.900 | -2.980 | -5.64% | 49.350 | 53.190 | 97457 | 49386.758 | 23.62% |
| 2025-08-05 | 54.980 | 52.880 | -4.020 | -7.07% | 52.100 | 56.880 | 109610 | 59088.723 | 26.57% |
| 2025-08-04 | 60.590 | 56.900 | -2.630 | -4.42% | 56.690 | 63.880 | 117754 | 71316.977 | 28.54% |
| 2025-08-01 | 57.000 | 59.530 | 1.630 | 2.82% | 56.560 | 62.370 | 117223 | 69421.148 | 28.42% |
| 2025-07-31 | 62.350 | 57.900 | -7.440 | -11.39% | 57.800 | 63.800 | 135486 | 81124.914 | 32.84% |
| 2025-07-30 | 66.770 | 65.340 | -3.460 | -5.03% | 65.000 | 72.930 | 143221 | 98323.289 | 34.72% |
| 2025-07-29 | 68.000 | 68.800 | -1.260 | -1.80% | 64.500 | 80.100 | 180134 | 128295.656 | 43.67% |
| 2025-07-28 | 55.820 | 70.060 | 14.130 | 25.26% | 54.500 | 72.000 | 166579 | 98902.320 | 40.38% |
| 2025-07-25 | 55.000 | 55.930 | -0.260 | -0.46% | 50.450 | 58.880 | 154136 | 82541.555 | 37.36% |
| 2025-07-24 | 48.990 | 56.190 | 12.960 | 29.98% | 47.510 | 56.190 | 207831 | 107819.672 | 50.38% |
| 2025-07-23 | 43.230 | 43.230 | 9.970 | 29.98% | 43.230 | 43.230 | 12456 | 5384.772 | 3.02% |
| 2025-07-22 | 33.260 | 33.260 | 7.670 | 29.97% | 33.260 | 33.260 | 11157 | 3710.781 | 2.70% |
| 2025-07-21 | 22.990 | 25.590 | 5.900 | 29.96% | 22.990 | 25.590 | 136334 | 33735.945 | 33.05% |
| 2025-07-18 | 19.860 | 19.690 | -0.160 | -0.81% | 19.530 | 19.950 | 7577 | 1489.500 | 1.84% |
| 2025-07-17 | 19.850 | 19.850 | 0.030 | 0.15% | 19.750 | 19.930 | 4143 | 822.610 | 1.00% |
| 2025-07-16 | 19.910 | 19.820 | -0.090 | -0.45% | 19.740 | 20.120 | 6914 | 1378.206 | 1.68% |
| 2025-07-15 | 20.060 | 19.910 | -0.180 | -0.90% | 19.600 | 20.150 | 6410 | 1271.992 | 1.55% |
| 2025-07-14 | 19.950 | 20.090 | 0.130 | 0.65% | 19.840 | 20.150 | 7768 | 1556.859 | 1.88% |
| 2025-07-11 | 20.090 | 19.960 | 0.050 | 0.25% | 19.800 | 20.250 | 10525 | 2108.469 | 2.55% |
| 2025-07-10 | 19.540 | 19.910 | 0.430 | 2.21% | 19.300 | 19.970 | 12464 | 2451.607 | 3.02% |
| 2025-07-09 | 19.750 | 19.480 | -0.180 | -0.92% | 19.350 | 19.910 | 7319 | 1433.728 | 1.77% |
| 2025-07-08 | 19.290 | 19.660 | 0.310 | 1.60% | 19.290 | 19.680 | 7072 | 1383.279 | 1.71% |
| 2025-07-07 | 19.370 | 19.350 | -0.040 | -0.21% | 19.130 | 19.530 | 6636 | 1283.544 | 1.61% |
| 2025-07-04 | 20.060 | 19.390 | -0.550 | -2.76% | 19.240 | 20.060 | 8450 | 1657.684 | 2.05% |
| 2025-07-03 | 20.140 | 20.090 | -0.040 | -0.20% | 19.900 | 20.280 | 6885 | 1380.193 | 1.67% |
| 2025-07-02 | 20.190 | 20.130 | 0.050 | 0.25% | 19.950 | 20.230 | 7215 | 1451.361 | 1.75% |
| 2025-07-01 | 20.030 | 20.080 | 0.050 | 0.25% | 19.800 | 20.370 | 7507 | 1507.772 | 1.82% |
| 2025-06-30 | 20.160 | 20.030 | 0.020 | 0.10% | 19.850 | 20.200 | 7765 | 1551.657 | 1.88% |
| 2025-06-27 | 20.000 | 20.010 | 0.040 | 0.20% | 19.950 | 20.370 | 9488 | 1908.092 | 2.30% |
| 2025-06-26 | 20.000 | 19.970 | 0.040 | 0.20% | 19.810 | 20.300 | 11148 | 2242.707 | 2.70% |
| 2025-06-25 | 20.180 | 19.930 | -0.030 | -0.15% | 19.710 | 20.180 | 12989 | 2586.636 | 3.15% |
| 2025-06-24 | 19.490 | 19.960 | 0.580 | 2.99% | 19.300 | 20.100 | 12081 | 2393.904 | 2.93% |
| 2025-06-23 | 18.770 | 19.380 | 0.580 | 3.09% | 18.510 | 19.440 | 7740 | 1476.271 | 1.88% |
| 2025-06-20 | 18.660 | 18.800 | 0.100 | 0.53% | 18.500 | 19.130 | 6475 | 1216.684 | 1.57% |
| 2025-06-19 | 19.460 | 18.700 | -0.770 | -3.95% | 18.610 | 19.570 | 13098 | 2495.501 | 3.18% |
| 2025-06-18 | 19.610 | 19.470 | -0.270 | -1.37% | 19.370 | 20.080 | 10048 | 1971.539 | 2.44% |
| 2025-06-17 | 20.000 | 19.740 | -0.290 | -1.45% | 19.670 | 20.170 | 8391 | 1667.248 | 2.03% |
| 2025-06-16 | 19.830 | 20.030 | 0.180 | 0.91% | 19.660 | 20.100 | 8744 | 1740.207 | 2.12% |
| 2025-06-13 | 20.600 | 19.850 | -0.830 | -4.01% | 19.800 | 20.990 | 15732 | 3200.591 | 3.81% |
| 2025-06-12 | 20.800 | 20.680 | -0.010 | -0.05% | 20.400 | 20.830 | 10221 | 2102.189 | 2.48% |
| 2025-06-11 | 20.460 | 20.690 | 0.300 | 1.47% | 20.220 | 20.770 | 15692 | 3221.623 | 3.80% |
恒立钻具(836942)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。
