| 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 | 19.980 | 19.900 | 0.180 | 0.91% | 19.630 | 20.400 | 26449 | 5288.901 | 4.01% |
| 2025-09-29 | 19.970 | 19.720 | -0.330 | -1.65% | 19.500 | 20.070 | 20552 | 4060.504 | 3.11% |
| 2025-09-26 | 19.940 | 20.050 | 0.290 | 1.47% | 19.810 | 20.190 | 21714 | 4349.996 | 3.29% |
| 2025-09-25 | 20.400 | 19.760 | -0.640 | -3.14% | 19.710 | 20.400 | 32611 | 6504.778 | 4.94% |
| 2025-09-24 | 20.000 | 20.400 | 0.410 | 2.05% | 19.780 | 20.400 | 27984 | 5649.582 | 4.24% |
| 2025-09-23 | 20.180 | 19.990 | -0.180 | -0.89% | 19.450 | 20.400 | 28139 | 5561.929 | 4.26% |
| 2025-09-22 | 20.700 | 20.170 | -0.420 | -2.04% | 20.000 | 20.700 | 31118 | 6287.843 | 4.71% |
| 2025-09-19 | 21.940 | 20.590 | -1.350 | -6.15% | 20.590 | 22.140 | 49355 | 10394.666 | 7.48% |
| 2025-09-18 | 22.600 | 21.940 | -0.880 | -3.86% | 21.700 | 23.290 | 68784 | 15421.993 | 10.42% |
| 2025-09-17 | 21.590 | 22.820 | 1.240 | 5.75% | 21.320 | 23.200 | 90072 | 19972.668 | 13.65% |
| 2025-09-16 | 21.540 | 21.580 | 0.280 | 1.31% | 20.940 | 21.590 | 42471 | 9026.591 | 6.43% |
| 2025-09-15 | 21.180 | 21.300 | 0.100 | 0.47% | 20.930 | 21.450 | 33183 | 7052.549 | 5.03% |
| 2025-09-12 | 21.660 | 21.200 | -0.470 | -2.17% | 21.030 | 21.660 | 41318 | 8783.336 | 6.26% |
| 2025-09-11 | 21.290 | 21.670 | 0.410 | 1.93% | 20.840 | 21.670 | 49554 | 10579.997 | 7.51% |
| 2025-09-10 | 21.820 | 21.260 | -0.280 | -1.30% | 20.750 | 21.820 | 60822 | 12881.967 | 9.22% |
| 2025-09-09 | 22.020 | 21.540 | -0.920 | -4.10% | 21.350 | 23.200 | 80677 | 17959.084 | 12.22% |
| 2025-09-08 | 23.300 | 22.460 | -1.790 | -7.38% | 22.260 | 23.700 | 110803 | 25182.871 | 16.79% |
| 2025-09-05 | 25.100 | 24.250 | -1.780 | -6.84% | 23.230 | 25.320 | 150926 | 36552.863 | 22.87% |
| 2025-09-04 | 23.210 | 26.030 | 1.590 | 6.51% | 22.680 | 28.540 | 206385 | 51604.102 | 31.27% |
| 2025-09-03 | 26.880 | 24.440 | -0.350 | -1.41% | 24.440 | 28.990 | 246050 | 65641.406 | 37.28% |
| 2025-09-02 | 20.110 | 24.790 | 5.720 | 29.99% | 20.110 | 24.790 | 196769 | 46031.438 | 29.81% |
| 2025-09-01 | 19.090 | 19.070 | 0.100 | 0.53% | 18.430 | 19.090 | 26386 | 4929.652 | 4.00% |
| 2025-08-29 | 19.400 | 18.970 | -0.380 | -1.96% | 18.880 | 19.450 | 36508 | 6978.291 | 5.53% |
| 2025-08-28 | 18.400 | 19.350 | 1.150 | 6.32% | 18.200 | 19.370 | 52092 | 9826.150 | 7.89% |
| 2025-08-27 | 18.700 | 18.200 | -0.530 | -2.83% | 18.200 | 18.880 | 25007 | 4645.666 | 3.79% |
| 2025-08-26 | 19.180 | 18.730 | -0.220 | -1.16% | 18.710 | 19.250 | 24119 | 4565.949 | 3.65% |
| 2025-08-25 | 19.170 | 18.950 | -0.060 | -0.32% | 18.680 | 19.260 | 21959 | 4149.345 | 3.33% |
| 2025-08-22 | 18.970 | 19.010 | 0.040 | 0.21% | 18.780 | 19.140 | 19772 | 3745.932 | 3.00% |
| 2025-08-21 | 19.260 | 18.970 | -0.290 | -1.51% | 18.800 | 19.350 | 23086 | 4408.185 | 3.50% |
| 2025-08-20 | 19.070 | 19.260 | 0.110 | 0.57% | 18.660 | 19.300 | 30122 | 5731.841 | 4.56% |
| 2025-08-19 | 19.490 | 19.150 | 0.030 | 0.16% | 18.950 | 19.600 | 47014 | 9062.462 | 7.12% |
| 2025-08-18 | 18.380 | 19.120 | 0.650 | 3.52% | 18.380 | 19.190 | 42166 | 7977.440 | 6.39% |
| 2025-08-15 | 18.080 | 18.470 | 0.320 | 1.76% | 18.080 | 18.540 | 23782 | 4369.565 | 3.60% |
| 2025-08-14 | 18.330 | 18.150 | -0.130 | -0.71% | 17.740 | 18.390 | 23032 | 4170.424 | 3.49% |
| 2025-08-13 | 18.570 | 18.280 | -0.140 | -0.76% | 18.200 | 18.570 | 14521 | 2659.919 | 2.20% |
| 2025-08-12 | 18.570 | 18.420 | -0.100 | -0.54% | 18.150 | 18.630 | 17843 | 3273.727 | 2.70% |
| 2025-08-11 | 18.720 | 18.520 | 0.010 | 0.05% | 18.410 | 18.750 | 18646 | 3452.431 | 2.83% |
| 2025-08-08 | 18.980 | 18.510 | -0.490 | -2.58% | 18.510 | 19.070 | 24493 | 4577.041 | 3.71% |
| 2025-08-07 | 19.000 | 19.000 | -0.350 | -1.81% | 18.840 | 19.540 | 37285 | 7106.887 | 5.65% |
| 2025-08-06 | 18.600 | 19.350 | 0.930 | 5.05% | 18.550 | 20.000 | 66773 | 12973.132 | 10.12% |
| 2025-08-05 | 18.540 | 18.420 | -0.100 | -0.54% | 18.300 | 18.650 | 14286 | 2629.051 | 2.16% |
| 2025-08-04 | 18.150 | 18.520 | 0.440 | 2.43% | 17.960 | 18.520 | 17383 | 3184.354 | 2.63% |
| 2025-08-01 | 17.890 | 18.080 | 0.170 | 0.95% | 17.830 | 18.170 | 12260 | 2207.331 | 1.86% |
| 2025-07-31 | 18.290 | 17.910 | -0.340 | -1.86% | 17.850 | 18.490 | 19758 | 3585.093 | 2.99% |
| 2025-07-30 | 18.590 | 18.250 | -0.290 | -1.56% | 18.120 | 18.590 | 17004 | 3117.206 | 2.58% |
| 2025-07-29 | 18.880 | 18.540 | -0.220 | -1.17% | 18.350 | 18.880 | 21895 | 4051.915 | 3.32% |
| 2025-07-28 | 18.920 | 18.760 | 0.000 | 0.00% | 18.620 | 19.170 | 19809 | 3728.052 | 3.00% |
| 2025-07-25 | 19.270 | 18.760 | -0.520 | -2.70% | 18.670 | 19.270 | 32395 | 6122.519 | 4.91% |
| 2025-07-24 | 18.800 | 19.280 | 0.290 | 1.53% | 18.670 | 19.760 | 45720 | 8812.248 | 6.93% |
| 2025-07-23 | 20.020 | 18.990 | -1.230 | -6.08% | 18.900 | 20.240 | 65801 | 12715.899 | 9.97% |
| 2025-07-22 | 18.380 | 20.220 | 1.930 | 10.55% | 18.300 | 20.760 | 105876 | 20714.621 | 16.04% |
| 2025-07-21 | 17.990 | 18.290 | 0.490 | 2.75% | 17.920 | 18.300 | 21597 | 3929.839 | 3.27% |
| 2025-07-18 | 18.060 | 17.800 | -0.170 | -0.95% | 17.710 | 18.140 | 11214 | 1999.422 | 1.70% |
| 2025-07-17 | 17.900 | 17.970 | 0.070 | 0.39% | 17.820 | 18.070 | 7528 | 1352.601 | 1.14% |
| 2025-07-16 | 18.010 | 17.900 | -0.150 | -0.83% | 17.830 | 18.110 | 12187 | 2187.032 | 1.85% |
| 2025-07-15 | 18.200 | 18.050 | -0.160 | -0.88% | 17.850 | 18.430 | 11608 | 2099.107 | 1.76% |
| 2025-07-14 | 18.000 | 18.210 | 0.300 | 1.68% | 17.830 | 18.270 | 15138 | 2745.177 | 2.29% |
| 2025-07-11 | 17.870 | 17.910 | 0.060 | 0.34% | 17.730 | 18.090 | 11536 | 2067.677 | 1.75% |
| 2025-07-10 | 17.860 | 17.850 | -0.050 | -0.28% | 17.600 | 18.010 | 15769 | 2795.782 | 2.39% |
| 2025-07-09 | 18.180 | 17.900 | -0.200 | -1.10% | 17.770 | 18.470 | 13911 | 2515.746 | 2.11% |
| 2025-07-08 | 17.700 | 18.100 | 0.470 | 2.67% | 17.610 | 18.130 | 11739 | 2112.414 | 1.78% |
| 2025-07-07 | 17.780 | 17.630 | -0.130 | -0.73% | 17.580 | 17.960 | 8811 | 1561.823 | 1.33% |
| 2025-07-04 | 18.300 | 17.760 | -0.510 | -2.79% | 17.630 | 18.380 | 19767 | 3540.192 | 2.99% |
| 2025-07-03 | 18.200 | 18.270 | 0.050 | 0.27% | 18.130 | 18.520 | 10410 | 1903.705 | 1.58% |
| 2025-07-02 | 18.750 | 18.220 | -0.400 | -2.15% | 18.160 | 18.800 | 13885 | 2549.396 | 2.10% |
| 2025-07-01 | 19.090 | 18.620 | -0.320 | -1.69% | 18.460 | 19.090 | 17787 | 3325.785 | 2.69% |
| 2025-06-30 | 18.690 | 18.940 | 0.250 | 1.34% | 18.650 | 19.060 | 18860 | 3556.353 | 2.86% |
| 2025-06-27 | 18.750 | 18.690 | 0.060 | 0.32% | 18.600 | 19.050 | 19684 | 3698.289 | 2.98% |
| 2025-06-26 | 18.780 | 18.630 | -0.180 | -0.96% | 18.560 | 19.060 | 24339 | 4581.423 | 3.69% |
| 2025-06-25 | 18.550 | 18.810 | 0.330 | 1.79% | 18.360 | 18.810 | 24185 | 4497.999 | 3.66% |
| 2025-06-24 | 17.860 | 18.480 | 0.600 | 3.36% | 17.860 | 18.540 | 24542 | 4511.206 | 3.72% |
| 2025-06-23 | 17.470 | 17.880 | 0.410 | 2.35% | 17.200 | 17.950 | 17018 | 2990.515 | 2.58% |
| 2025-06-20 | 17.700 | 17.470 | -0.280 | -1.58% | 17.430 | 18.180 | 14916 | 2640.378 | 2.26% |
| 2025-06-19 | 18.310 | 17.750 | -0.540 | -2.95% | 17.720 | 18.730 | 26790 | 4888.231 | 4.06% |
| 2025-06-18 | 18.100 | 18.290 | 0.270 | 1.50% | 17.510 | 18.350 | 20167 | 3623.224 | 3.06% |
| 2025-06-17 | 18.290 | 18.020 | -0.330 | -1.80% | 17.910 | 18.390 | 17019 | 3079.612 | 2.58% |
| 2025-06-16 | 18.220 | 18.350 | 0.100 | 0.55% | 17.970 | 18.400 | 16486 | 2996.199 | 2.50% |
| 2025-06-13 | 18.700 | 18.250 | -0.510 | -2.72% | 18.210 | 18.940 | 20480 | 3788.977 | 3.10% |
| 2025-06-12 | 18.400 | 18.760 | 0.270 | 1.46% | 18.400 | 18.880 | 23482 | 4387.606 | 3.56% |
| 2025-06-11 | 18.240 | 18.490 | 0.240 | 1.32% | 18.000 | 18.800 | 27564 | 5108.448 | 4.18% |
恒进感应(838670)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。
