| 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 | 26.480 | 26.050 | -0.130 | -0.50% | 26.030 | 26.490 | 7218 | 1891.150 | 1.72% |
| 2025-09-29 | 26.640 | 26.180 | -0.110 | -0.42% | 25.980 | 26.640 | 9707 | 2543.079 | 2.31% |
| 2025-09-26 | 26.900 | 26.290 | -0.510 | -1.90% | 26.220 | 27.000 | 10631 | 2819.842 | 2.53% |
| 2025-09-25 | 27.170 | 26.800 | -0.730 | -2.65% | 26.700 | 27.490 | 17136 | 4640.469 | 4.07% |
| 2025-09-24 | 26.500 | 27.530 | 0.880 | 3.30% | 26.500 | 28.310 | 23151 | 6440.083 | 5.50% |
| 2025-09-23 | 28.110 | 26.650 | -1.490 | -5.29% | 26.000 | 28.150 | 21280 | 5712.565 | 5.06% |
| 2025-09-22 | 28.420 | 28.140 | -0.300 | -1.05% | 28.060 | 28.700 | 12555 | 3554.842 | 2.98% |
| 2025-09-19 | 28.410 | 28.440 | -0.070 | -0.25% | 28.230 | 28.700 | 15295 | 4353.625 | 3.63% |
| 2025-09-18 | 28.680 | 28.510 | -0.120 | -0.42% | 28.310 | 29.330 | 23212 | 6659.272 | 5.52% |
| 2025-09-17 | 28.600 | 28.630 | 0.070 | 0.25% | 28.300 | 28.660 | 15479 | 4409.208 | 3.68% |
| 2025-09-16 | 28.700 | 28.560 | -0.190 | -0.66% | 28.370 | 28.970 | 18710 | 5340.260 | 4.45% |
| 2025-09-15 | 28.700 | 28.750 | -0.820 | -2.77% | 28.330 | 28.900 | 39095 | 11154.247 | 9.29% |
| 2025-09-12 | 28.980 | 29.570 | 0.870 | 3.03% | 28.660 | 30.880 | 63111 | 19043.445 | 15.00% |
| 2025-09-11 | 28.320 | 28.700 | 0.290 | 1.02% | 28.190 | 28.880 | 11901 | 3390.002 | 2.83% |
| 2025-09-10 | 28.500 | 28.410 | -0.170 | -0.59% | 28.280 | 28.730 | 12457 | 3541.393 | 2.96% |
| 2025-09-09 | 29.180 | 28.580 | -0.870 | -2.95% | 28.480 | 29.350 | 19749 | 5687.936 | 4.69% |
| 2025-09-08 | 29.130 | 29.450 | -0.040 | -0.14% | 29.080 | 30.600 | 34315 | 10232.833 | 8.16% |
| 2025-09-05 | 28.430 | 29.490 | 0.890 | 3.11% | 28.430 | 29.880 | 35179 | 10335.428 | 8.36% |
| 2025-09-04 | 28.320 | 28.600 | 0.400 | 1.42% | 28.030 | 28.880 | 13611 | 3877.833 | 3.23% |
| 2025-09-03 | 28.950 | 28.200 | -0.500 | -1.74% | 28.020 | 28.950 | 12840 | 3666.083 | 3.05% |
| 2025-09-02 | 28.590 | 28.700 | 0.290 | 1.02% | 28.350 | 28.930 | 13966 | 3998.123 | 3.32% |
| 2025-09-01 | 28.730 | 28.410 | -0.480 | -1.66% | 28.370 | 29.000 | 18603 | 5319.012 | 4.42% |
| 2025-08-29 | 28.700 | 28.890 | -0.190 | -0.65% | 28.690 | 29.290 | 18066 | 5235.045 | 4.29% |
| 2025-08-28 | 29.020 | 29.080 | 0.060 | 0.21% | 28.590 | 29.440 | 14251 | 4135.795 | 3.39% |
| 2025-08-27 | 29.620 | 29.020 | -0.600 | -2.03% | 28.980 | 29.770 | 18518 | 5432.176 | 4.40% |
| 2025-08-26 | 29.960 | 29.620 | -0.340 | -1.13% | 29.580 | 30.060 | 18539 | 5519.307 | 4.41% |
| 2025-08-25 | 30.370 | 29.960 | 0.030 | 0.10% | 29.640 | 30.370 | 22630 | 6768.817 | 5.38% |
| 2025-08-22 | 30.010 | 29.930 | -0.270 | -0.89% | 29.500 | 30.210 | 21410 | 6381.045 | 5.09% |
| 2025-08-21 | 29.990 | 30.200 | 0.250 | 0.83% | 29.710 | 30.970 | 34275 | 10369.111 | 8.15% |
| 2025-08-20 | 29.890 | 29.950 | 0.140 | 0.47% | 29.410 | 30.320 | 22279 | 6649.930 | 5.29% |
| 2025-08-19 | 29.740 | 29.810 | 0.110 | 0.37% | 29.600 | 30.280 | 29404 | 8790.950 | 6.99% |
| 2025-08-18 | 29.220 | 29.700 | 0.480 | 1.64% | 29.050 | 29.840 | 29959 | 8838.104 | 7.12% |
| 2025-08-15 | 29.440 | 29.220 | -0.220 | -0.75% | 28.910 | 29.780 | 43102 | 12552.114 | 10.24% |
| 2025-08-14 | 29.900 | 29.440 | -1.380 | -4.48% | 29.300 | 30.650 | 25133 | 7503.746 | 5.97% |
| 2025-08-13 | 30.000 | 30.820 | 0.870 | 2.90% | 29.900 | 32.180 | 34316 | 10684.736 | 8.16% |
| 2025-08-12 | 30.250 | 29.950 | -0.530 | -1.74% | 29.610 | 30.690 | 21552 | 6479.215 | 5.12% |
| 2025-08-11 | 29.090 | 30.480 | 1.590 | 5.50% | 28.800 | 31.190 | 66500 | 20039.764 | 15.80% |
| 2025-08-08 | 29.180 | 28.890 | -0.160 | -0.55% | 28.840 | 29.200 | 10704 | 3094.607 | 2.54% |
| 2025-08-07 | 29.390 | 29.050 | -0.020 | -0.07% | 28.900 | 29.390 | 12380 | 3602.721 | 2.94% |
| 2025-08-06 | 28.840 | 29.070 | -0.050 | -0.17% | 28.840 | 29.210 | 11683 | 3388.147 | 2.78% |
| 2025-08-05 | 29.200 | 29.120 | -0.070 | -0.24% | 29.030 | 29.600 | 14295 | 4182.350 | 3.40% |
| 2025-08-04 | 28.800 | 29.190 | 0.090 | 0.31% | 28.800 | 29.260 | 9218 | 2680.170 | 2.19% |
| 2025-08-01 | 29.440 | 29.100 | 0.080 | 0.28% | 29.020 | 29.690 | 12757 | 3730.049 | 3.03% |
| 2025-07-31 | 28.790 | 29.020 | 0.040 | 0.14% | 28.750 | 29.800 | 25207 | 7394.322 | 5.99% |
| 2025-07-30 | 29.200 | 28.980 | -0.490 | -1.66% | 28.690 | 29.470 | 19286 | 5605.709 | 4.58% |
| 2025-07-29 | 29.370 | 29.470 | 0.200 | 0.68% | 29.100 | 30.220 | 21018 | 6244.350 | 5.00% |
| 2025-07-28 | 29.330 | 29.270 | -0.200 | -0.68% | 29.200 | 29.650 | 10515 | 3081.000 | 2.50% |
| 2025-07-25 | 29.560 | 29.470 | -0.060 | -0.20% | 29.200 | 29.710 | 10856 | 3193.531 | 2.58% |
| 2025-07-24 | 29.330 | 29.530 | 0.130 | 0.44% | 29.180 | 29.660 | 16967 | 4980.391 | 4.03% |
| 2025-07-23 | 30.390 | 29.400 | -1.030 | -3.38% | 29.330 | 30.790 | 24837 | 7409.250 | 5.90% |
| 2025-07-22 | 30.020 | 30.430 | 0.650 | 2.18% | 29.800 | 31.090 | 38155 | 11637.530 | 9.07% |
| 2025-07-21 | 29.600 | 29.780 | 0.350 | 1.19% | 29.290 | 30.280 | 18674 | 5574.911 | 4.44% |
| 2025-07-18 | 29.550 | 29.430 | -0.120 | -0.41% | 29.390 | 29.790 | 9988 | 2944.980 | 2.37% |
| 2025-07-17 | 29.500 | 29.550 | -0.020 | -0.07% | 29.260 | 29.850 | 13402 | 3950.423 | 3.19% |
| 2025-07-16 | 29.850 | 29.570 | 0.120 | 0.41% | 29.340 | 29.870 | 8419 | 2488.665 | 2.00% |
| 2025-07-15 | 30.000 | 29.450 | -0.500 | -1.67% | 29.200 | 30.060 | 12471 | 3682.335 | 2.96% |
| 2025-07-14 | 29.840 | 29.950 | 0.130 | 0.44% | 29.500 | 30.180 | 9865 | 2947.741 | 2.34% |
| 2025-07-11 | 29.950 | 29.820 | 0.340 | 1.15% | 29.720 | 30.260 | 14677 | 4398.453 | 3.49% |
| 2025-07-10 | 29.700 | 29.480 | 0.000 | 0.00% | 29.090 | 29.700 | 9860 | 2895.534 | 2.34% |
| 2025-07-09 | 29.700 | 29.480 | -0.250 | -0.84% | 29.450 | 30.090 | 10452 | 3104.488 | 2.48% |
| 2025-07-08 | 29.880 | 29.730 | 0.330 | 1.12% | 29.420 | 29.880 | 9931 | 2944.642 | 2.36% |
| 2025-07-07 | 29.730 | 29.400 | -0.220 | -0.74% | 29.200 | 29.870 | 10180 | 2988.665 | 2.42% |
| 2025-07-04 | 30.320 | 29.620 | -0.650 | -2.15% | 29.580 | 30.520 | 15345 | 4597.678 | 3.65% |
| 2025-07-03 | 30.000 | 30.270 | 0.250 | 0.83% | 30.000 | 30.640 | 18019 | 5460.806 | 4.28% |
| 2025-07-02 | 30.170 | 30.020 | -0.990 | -3.19% | 29.980 | 30.980 | 32583 | 9875.701 | 7.74% |
| 2025-07-01 | 30.270 | 31.010 | 0.730 | 2.41% | 30.090 | 32.230 | 51993 | 16227.534 | 12.36% |
| 2025-06-30 | 30.200 | 30.280 | 0.280 | 0.93% | 29.830 | 30.650 | 20440 | 6176.293 | 4.86% |
| 2025-06-27 | 29.860 | 30.000 | 0.060 | 0.20% | 29.580 | 30.200 | 17305 | 5175.038 | 4.11% |
| 2025-06-26 | 30.350 | 29.940 | -0.060 | -0.20% | 29.880 | 31.000 | 25781 | 7873.833 | 6.13% |
| 2025-06-25 | 30.000 | 30.000 | 0.170 | 0.57% | 29.500 | 30.230 | 20459 | 6112.208 | 4.86% |
| 2025-06-24 | 29.230 | 29.830 | 0.510 | 1.74% | 29.000 | 29.850 | 18066 | 5352.771 | 4.29% |
| 2025-06-23 | 28.600 | 29.320 | 0.090 | 0.31% | 28.220 | 29.420 | 19374 | 5602.687 | 4.60% |
| 2025-06-20 | 29.010 | 29.230 | 0.470 | 1.63% | 28.800 | 30.300 | 23607 | 7001.524 | 5.61% |
| 2025-06-19 | 29.900 | 28.860 | -0.770 | -2.60% | 28.850 | 29.900 | 19489 | 5680.656 | 4.63% |
| 2025-06-18 | 30.010 | 29.630 | -0.830 | -2.72% | 29.300 | 30.130 | 27060 | 8010.693 | 6.43% |
| 2025-06-17 | 30.770 | 30.460 | -0.510 | -1.65% | 30.310 | 31.770 | 25365 | 7864.070 | 6.03% |
| 2025-06-16 | 30.810 | 30.970 | -0.430 | -1.37% | 30.280 | 31.160 | 29048 | 8916.296 | 6.90% |
| 2025-06-13 | 30.530 | 31.400 | 0.700 | 2.28% | 30.160 | 32.000 | 50151 | 15676.930 | 11.92% |
| 2025-06-12 | 30.400 | 30.700 | 0.110 | 0.36% | 30.200 | 30.950 | 25989 | 7944.167 | 6.18% |
| 2025-06-11 | 29.800 | 30.590 | 0.770 | 2.58% | 29.610 | 30.650 | 32745 | 9939.646 | 7.78% |
惠丰钻石(839725)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。
