| 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 | 9.990 | 10.080 | 0.080 | 0.80% | 9.990 | 10.180 | 5735 | 578.868 | 0.38% |
| 2025-09-29 | 10.000 | 10.000 | 0.000 | 0.00% | 9.880 | 10.090 | 5129 | 512.839 | 0.34% |
| 2025-09-26 | 10.050 | 10.000 | -0.040 | -0.40% | 9.810 | 10.080 | 10270 | 1019.926 | 0.68% |
| 2025-09-25 | 10.260 | 10.040 | -0.220 | -2.14% | 10.010 | 10.260 | 16081 | 1618.793 | 1.07% |
| 2025-09-24 | 10.160 | 10.260 | 0.060 | 0.59% | 10.000 | 10.260 | 13360 | 1358.401 | 0.89% |
| 2025-09-23 | 11.090 | 10.200 | -0.690 | -6.34% | 9.960 | 11.100 | 29771 | 3073.902 | 1.97% |
| 2025-09-22 | 10.480 | 10.890 | 0.520 | 5.01% | 10.280 | 10.890 | 30669 | 3275.769 | 2.03% |
| 2025-09-19 | 10.330 | 10.370 | 0.020 | 0.19% | 10.150 | 10.450 | 10629 | 1090.680 | 0.70% |
| 2025-09-18 | 10.350 | 10.350 | 0.000 | 0.00% | 10.100 | 10.540 | 12574 | 1300.993 | 0.83% |
| 2025-09-17 | 10.310 | 10.350 | 0.010 | 0.10% | 10.250 | 10.460 | 11187 | 1157.551 | 0.74% |
| 2025-09-16 | 10.460 | 10.340 | -0.120 | -1.15% | 10.190 | 10.500 | 13518 | 1394.244 | 0.90% |
| 2025-09-15 | 10.470 | 10.460 | 0.010 | 0.10% | 10.350 | 10.560 | 7877 | 822.770 | 0.52% |
| 2025-09-12 | 10.580 | 10.450 | -0.100 | -0.95% | 10.450 | 10.670 | 11181 | 1177.367 | 0.74% |
| 2025-09-11 | 10.470 | 10.550 | 0.010 | 0.09% | 10.280 | 10.620 | 16198 | 1690.695 | 1.07% |
| 2025-09-10 | 10.830 | 10.540 | -0.260 | -2.41% | 10.500 | 10.850 | 18589 | 1974.848 | 1.23% |
| 2025-09-09 | 11.330 | 10.800 | -0.520 | -4.59% | 10.610 | 11.330 | 38251 | 4145.488 | 2.53% |
| 2025-09-08 | 10.920 | 11.320 | 0.420 | 3.85% | 10.920 | 11.500 | 51566 | 5781.059 | 3.42% |
| 2025-09-05 | 10.710 | 10.900 | 0.360 | 3.42% | 10.660 | 11.100 | 39163 | 4283.688 | 2.60% |
| 2025-09-04 | 10.320 | 10.540 | 0.170 | 1.64% | 10.320 | 10.700 | 28810 | 3040.188 | 1.91% |
| 2025-09-03 | 10.290 | 10.370 | 0.130 | 1.27% | 10.220 | 10.580 | 33582 | 3497.401 | 2.23% |
| 2025-09-02 | 10.190 | 10.240 | 0.040 | 0.39% | 10.030 | 10.340 | 17058 | 1745.248 | 1.13% |
| 2025-09-01 | 10.150 | 10.200 | 0.000 | 0.00% | 10.020 | 10.200 | 11029 | 1116.505 | 0.73% |
| 2025-08-29 | 10.160 | 10.200 | 0.040 | 0.39% | 10.000 | 10.300 | 18460 | 1874.130 | 1.22% |
| 2025-08-28 | 9.980 | 10.160 | 0.110 | 1.09% | 9.870 | 10.270 | 18121 | 1825.937 | 1.20% |
| 2025-08-27 | 10.250 | 10.050 | -0.230 | -2.24% | 9.980 | 10.280 | 19986 | 2026.507 | 1.32% |
| 2025-08-26 | 10.330 | 10.280 | -0.080 | -0.77% | 10.180 | 10.460 | 18053 | 1856.772 | 1.20% |
| 2025-08-25 | 10.530 | 10.360 | -0.050 | -0.48% | 10.260 | 10.530 | 20682 | 2143.593 | 1.37% |
| 2025-08-22 | 10.600 | 10.410 | -0.360 | -3.34% | 10.410 | 10.800 | 22660 | 2387.234 | 1.50% |
| 2025-08-21 | 10.790 | 10.770 | -0.050 | -0.46% | 10.680 | 10.930 | 21367 | 2307.167 | 1.42% |
| 2025-08-20 | 10.530 | 10.820 | 0.090 | 0.84% | 10.510 | 10.830 | 20553 | 2201.435 | 1.36% |
| 2025-08-19 | 10.660 | 10.730 | 0.210 | 2.00% | 10.630 | 10.970 | 41941 | 4520.795 | 2.78% |
| 2025-08-18 | 10.220 | 10.520 | 0.300 | 2.94% | 10.140 | 10.600 | 32795 | 3424.549 | 2.17% |
| 2025-08-15 | 10.030 | 10.220 | 0.210 | 2.10% | 9.940 | 10.330 | 18750 | 1900.100 | 1.24% |
| 2025-08-14 | 10.280 | 10.010 | -0.250 | -2.44% | 9.980 | 10.310 | 18227 | 1838.773 | 1.21% |
| 2025-08-13 | 10.440 | 10.260 | -0.170 | -1.63% | 10.180 | 10.450 | 20996 | 2160.219 | 1.39% |
| 2025-08-12 | 10.500 | 10.430 | -0.050 | -0.48% | 10.390 | 10.570 | 11499 | 1203.215 | 0.76% |
| 2025-08-11 | 10.530 | 10.480 | -0.060 | -0.57% | 10.420 | 10.610 | 16352 | 1720.420 | 1.08% |
| 2025-08-08 | 10.620 | 10.540 | -0.090 | -0.85% | 10.470 | 10.620 | 10303 | 1083.425 | 0.68% |
| 2025-08-07 | 10.650 | 10.630 | -0.030 | -0.28% | 10.560 | 10.700 | 12835 | 1361.909 | 0.85% |
| 2025-08-06 | 10.710 | 10.660 | -0.060 | -0.56% | 10.570 | 10.760 | 16520 | 1757.298 | 1.09% |
| 2025-08-05 | 10.700 | 10.720 | -0.010 | -0.09% | 10.600 | 10.750 | 8373 | 893.326 | 0.55% |
| 2025-08-04 | 10.680 | 10.730 | 0.030 | 0.28% | 10.520 | 10.730 | 10803 | 1146.424 | 0.72% |
| 2025-08-01 | 10.720 | 10.700 | -0.010 | -0.09% | 10.620 | 10.800 | 6477 | 693.606 | 0.43% |
| 2025-07-31 | 10.800 | 10.710 | -0.090 | -0.83% | 10.630 | 10.920 | 8939 | 962.653 | 0.59% |
| 2025-07-30 | 10.980 | 10.800 | -0.160 | -1.46% | 10.710 | 10.990 | 11206 | 1205.395 | 0.74% |
| 2025-07-29 | 10.940 | 10.960 | -0.020 | -0.18% | 10.700 | 10.990 | 11539 | 1245.249 | 0.76% |
| 2025-07-28 | 11.000 | 10.980 | -0.010 | -0.09% | 10.880 | 11.250 | 17339 | 1905.530 | 1.15% |
| 2025-07-25 | 11.110 | 10.990 | -0.070 | -0.63% | 10.920 | 11.180 | 10098 | 1113.971 | 0.67% |
| 2025-07-24 | 10.930 | 11.060 | 0.140 | 1.28% | 10.870 | 11.140 | 11134 | 1227.302 | 0.74% |
| 2025-07-23 | 11.400 | 10.920 | -0.400 | -3.53% | 10.860 | 11.480 | 21532 | 2406.705 | 1.43% |
| 2025-07-22 | 11.110 | 11.320 | 0.320 | 2.91% | 11.030 | 11.410 | 26853 | 3023.058 | 1.78% |
| 2025-07-21 | 10.850 | 11.000 | 0.150 | 1.38% | 10.800 | 11.080 | 11991 | 1311.806 | 0.79% |
| 2025-07-18 | 10.880 | 10.850 | -0.020 | -0.18% | 10.680 | 10.970 | 7650 | 826.827 | 0.51% |
| 2025-07-17 | 10.850 | 10.870 | 0.040 | 0.37% | 10.760 | 10.930 | 7535 | 814.998 | 0.50% |
| 2025-07-16 | 10.930 | 10.830 | -0.060 | -0.55% | 10.720 | 10.950 | 5899 | 637.113 | 0.39% |
| 2025-07-15 | 11.170 | 10.890 | -0.270 | -2.42% | 10.830 | 11.260 | 14407 | 1581.939 | 0.95% |
| 2025-07-14 | 10.880 | 11.160 | 0.180 | 1.64% | 10.880 | 11.280 | 11956 | 1328.474 | 0.79% |
| 2025-07-11 | 10.880 | 10.980 | 0.100 | 0.92% | 10.770 | 11.110 | 9043 | 991.659 | 0.60% |
| 2025-07-10 | 10.820 | 10.880 | 0.110 | 1.02% | 10.620 | 10.950 | 7097 | 768.328 | 0.47% |
| 2025-07-09 | 10.870 | 10.770 | -0.010 | -0.09% | 10.730 | 10.960 | 10418 | 1126.443 | 0.69% |
| 2025-07-08 | 10.740 | 10.780 | 0.160 | 1.51% | 10.630 | 10.900 | 7429 | 799.641 | 0.49% |
| 2025-07-07 | 10.700 | 10.620 | -0.160 | -1.48% | 10.550 | 11.000 | 17164 | 1835.857 | 1.14% |
| 2025-07-04 | 11.130 | 10.780 | -0.410 | -3.66% | 10.730 | 11.130 | 15706 | 1718.420 | 1.04% |
| 2025-07-03 | 11.230 | 11.190 | -0.010 | -0.09% | 11.030 | 11.470 | 14324 | 1610.308 | 0.95% |
| 2025-07-02 | 11.050 | 11.200 | 0.120 | 1.08% | 10.990 | 11.290 | 15575 | 1738.692 | 1.03% |
| 2025-07-01 | 11.060 | 11.080 | -0.020 | -0.18% | 10.930 | 11.120 | 6184 | 682.291 | 0.41% |
| 2025-06-30 | 11.240 | 11.100 | -0.090 | -0.80% | 10.950 | 11.240 | 10433 | 1155.928 | 0.69% |
| 2025-06-27 | 11.060 | 11.190 | 0.150 | 1.36% | 11.030 | 11.250 | 9447 | 1054.519 | 0.63% |
| 2025-06-26 | 11.140 | 11.040 | -0.070 | -0.63% | 10.970 | 11.290 | 14438 | 1610.454 | 0.96% |
| 2025-06-25 | 11.170 | 11.110 | 0.010 | 0.09% | 10.820 | 11.240 | 17697 | 1945.509 | 1.17% |
| 2025-06-24 | 10.830 | 11.100 | 0.280 | 2.59% | 10.830 | 11.190 | 12069 | 1334.920 | 0.80% |
| 2025-06-23 | 10.590 | 10.820 | 0.270 | 2.56% | 10.420 | 10.960 | 10494 | 1127.904 | 0.70% |
| 2025-06-20 | 10.710 | 10.550 | -0.110 | -1.03% | 10.380 | 10.890 | 12509 | 1324.450 | 0.83% |
| 2025-06-19 | 11.120 | 10.660 | -0.510 | -4.57% | 10.660 | 11.240 | 15845 | 1732.561 | 1.05% |
| 2025-06-18 | 11.360 | 11.170 | -0.270 | -2.36% | 11.000 | 11.490 | 14451 | 1612.084 | 0.96% |
| 2025-06-17 | 11.800 | 11.440 | -0.300 | -2.56% | 11.340 | 11.800 | 16435 | 1886.695 | 1.09% |
| 2025-06-16 | 11.990 | 11.740 | -0.020 | -0.17% | 11.530 | 11.990 | 12540 | 1468.230 | 0.83% |
| 2025-06-13 | 12.000 | 11.760 | -0.330 | -2.73% | 11.690 | 12.060 | 15693 | 1851.968 | 1.04% |
| 2025-06-12 | 11.980 | 12.090 | 0.140 | 1.17% | 11.850 | 12.180 | 20933 | 2525.447 | 1.39% |
| 2025-06-11 | 11.970 | 11.950 | 0.120 | 1.01% | 11.750 | 11.970 | 13983 | 1662.522 | 0.93% |
恒太照明(873339)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。
