| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 3.70 | 3.71 | 0.01 | 0.27% | 3.63 | 3.72 | 138312 | 5084.16 | 2.60% |
| 2025-07-07 | 3.65 | 3.70 | 0.11 | 3.06% | 3.60 | 3.72 | 195486 | 7171.58 | 3.67% |
| 2025-07-04 | 3.61 | 3.59 | -0.03 | -0.83% | 3.56 | 3.69 | 128249 | 4648.71 | 2.41% |
| 2025-07-03 | 3.63 | 3.62 | -0.01 | -0.28% | 3.58 | 3.66 | 96202 | 3471.72 | 1.81% |
| 2025-07-02 | 3.56 | 3.63 | 0.06 | 1.68% | 3.54 | 3.63 | 120240 | 4312.72 | 2.26% |
| 2025-07-01 | 3.55 | 3.57 | 0.05 | 1.42% | 3.53 | 3.60 | 122061 | 4354.79 | 2.29% |
| 2025-06-30 | 3.53 | 3.52 | 0.01 | 0.28% | 3.51 | 3.56 | 57208 | 2020.45 | 1.07% |
| 2025-06-27 | 3.50 | 3.51 | 0.02 | 0.57% | 3.47 | 3.55 | 75562 | 2652.47 | 1.42% |
| 2025-06-26 | 3.49 | 3.49 | 0.00 | 0.00% | 3.47 | 3.51 | 59914 | 2092.31 | 1.12% |
| 2025-06-25 | 3.47 | 3.49 | 0.03 | 0.87% | 3.44 | 3.50 | 81127 | 2812.88 | 1.52% |
| 2025-06-24 | 3.40 | 3.46 | 0.07 | 2.06% | 3.40 | 3.47 | 69411 | 2394.04 | 1.30% |
| 2025-06-23 | 3.29 | 3.39 | 0.05 | 1.50% | 3.29 | 3.40 | 77394 | 2604.28 | 1.45% |
| 2025-06-20 | 3.33 | 3.34 | -0.02 | -0.60% | 3.33 | 3.39 | 56391 | 1890.49 | 1.06% |
| 2025-06-19 | 3.46 | 3.36 | -0.07 | -2.04% | 3.33 | 3.46 | 73011 | 2461.78 | 1.37% |
| 2025-06-18 | 3.47 | 3.43 | -0.06 | -1.72% | 3.42 | 3.49 | 63235 | 2180.81 | 1.19% |
| 2025-06-17 | 3.50 | 3.49 | -0.01 | -0.29% | 3.47 | 3.52 | 60874 | 2123.96 | 1.14% |
| 2025-06-16 | 3.47 | 3.50 | 0.03 | 0.86% | 3.47 | 3.54 | 69676 | 2445.01 | 1.31% |
| 2025-06-13 | 3.55 | 3.47 | -0.07 | -1.98% | 3.45 | 3.55 | 76447 | 2670.33 | 1.43% |
| 2025-06-12 | 3.57 | 3.54 | -0.03 | -0.84% | 3.51 | 3.57 | 69849 | 2470.56 | 1.31% |
| 2025-06-11 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 69133 | 2473.91 | 1.30% |
| 2025-06-10 | 3.59 | 3.57 | -0.01 | -0.28% | 3.52 | 3.61 | 114378 | 4082.66 | 2.15% |
| 2025-06-09 | 3.57 | 3.58 | 0.02 | 0.56% | 3.56 | 3.59 | 68050 | 2431.57 | 1.28% |
| 2025-06-06 | 3.54 | 3.56 | 0.03 | 0.85% | 3.50 | 3.57 | 74238 | 2627.09 | 1.39% |
| 2025-06-05 | 3.59 | 3.53 | -0.04 | -1.12% | 3.49 | 3.59 | 90550 | 3201.17 | 1.70% |
| 2025-06-04 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.59 | 76585 | 2724.17 | 1.44% |
| 2025-06-03 | 3.48 | 3.54 | 0.07 | 2.02% | 3.45 | 3.56 | 110461 | 3878.67 | 2.07% |
| 2025-05-30 | 3.51 | 3.47 | -0.04 | -1.14% | 3.46 | 3.61 | 112191 | 3952.34 | 2.11% |
| 2025-05-29 | 3.46 | 3.51 | 0.05 | 1.45% | 3.43 | 3.53 | 97786 | 3418.78 | 1.84% |
| 2025-05-28 | 3.45 | 3.46 | 0.02 | 0.58% | 3.40 | 3.49 | 82858 | 2855.39 | 1.56% |
| 2025-05-27 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.46 | 82217 | 2819.23 | 1.54% |
| 2025-05-26 | 3.39 | 3.41 | 0.02 | 0.59% | 3.38 | 3.45 | 82406 | 2811.52 | 1.55% |
| 2025-05-23 | 3.47 | 3.39 | -0.10 | -2.87% | 3.38 | 3.50 | 96587 | 3309.84 | 1.81% |
| 2025-05-22 | 3.51 | 3.49 | -0.03 | -0.85% | 3.46 | 3.58 | 120246 | 4221.04 | 2.26% |
| 2025-05-21 | 3.53 | 3.52 | -0.02 | -0.56% | 3.51 | 3.68 | 140646 | 5019.29 | 2.64% |
| 2025-05-20 | 3.53 | 3.54 | 0.04 | 1.14% | 3.47 | 3.55 | 102496 | 3600.80 | 1.92% |
| 2025-05-19 | 3.41 | 3.50 | 0.09 | 2.64% | 3.40 | 3.53 | 110160 | 3828.10 | 2.07% |
| 2025-05-16 | 3.42 | 3.41 | -0.03 | -0.87% | 3.40 | 3.46 | 52629 | 1800.66 | 0.99% |
| 2025-05-15 | 3.40 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 80064 | 2742.05 | 1.50% |
| 2025-05-14 | 3.42 | 3.41 | -0.01 | -0.29% | 3.37 | 3.44 | 87699 | 2985.52 | 1.65% |
| 2025-05-13 | 3.45 | 3.42 | -0.01 | -0.29% | 3.41 | 3.48 | 70109 | 2408.81 | 1.32% |
| 2025-05-12 | 3.46 | 3.43 | -0.03 | -0.87% | 3.40 | 3.48 | 108106 | 3708.15 | 2.03% |
| 2025-05-09 | 3.49 | 3.46 | -0.04 | -1.14% | 3.46 | 3.52 | 90463 | 3160.34 | 1.70% |
| 2025-05-08 | 3.44 | 3.50 | 0.08 | 2.34% | 3.40 | 3.60 | 178064 | 6217.14 | 3.34% |
| 2025-05-07 | 3.46 | 3.42 | -0.02 | -0.58% | 3.40 | 3.48 | 94730 | 3251.53 | 1.78% |
| 2025-05-06 | 3.33 | 3.44 | 0.11 | 3.30% | 3.33 | 3.45 | 127192 | 4321.46 | 2.39% |
| 2025-04-30 | 3.35 | 3.33 | -0.02 | -0.60% | 3.31 | 3.37 | 114383 | 3813.91 | 2.15% |
| 2025-04-29 | 3.28 | 3.35 | 0.01 | 0.30% | 3.23 | 3.37 | 148081 | 4915.23 | 2.78% |
| 2025-04-28 | 3.23 | 3.34 | 0.10 | 3.09% | 3.18 | 3.48 | 206883 | 6842.34 | 3.88% |
| 2025-04-25 | 3.17 | 3.24 | 0.06 | 1.89% | 3.17 | 3.25 | 79482 | 2564.54 | 1.49% |
| 2025-04-24 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.22 | 61516 | 1961.56 | 1.15% |
| 2025-04-23 | 3.21 | 3.18 | -0.03 | -0.93% | 3.17 | 3.22 | 42565 | 1359.14 | 0.80% |
| 2025-04-22 | 3.20 | 3.21 | 0.00 | 0.00% | 3.19 | 3.24 | 38504 | 1237.28 | 0.72% |
| 2025-04-21 | 3.18 | 3.21 | 0.01 | 0.31% | 3.18 | 3.25 | 47328 | 1522.18 | 0.89% |
| 2025-04-18 | 3.21 | 3.20 | -0.01 | -0.31% | 3.16 | 3.22 | 42680 | 1360.42 | 0.80% |
| 2025-04-17 | 3.14 | 3.21 | 0.05 | 1.58% | 3.12 | 3.23 | 68674 | 2194.76 | 1.29% |
| 2025-04-16 | 3.19 | 3.16 | -0.02 | -0.63% | 3.13 | 3.27 | 76247 | 2434.48 | 1.43% |
| 2025-04-15 | 3.15 | 3.18 | 0.01 | 0.32% | 3.14 | 3.20 | 59012 | 1869.20 | 1.11% |
| 2025-04-14 | 3.08 | 3.17 | 0.11 | 3.59% | 3.08 | 3.20 | 78972 | 2490.39 | 1.48% |
| 2025-04-11 | 3.04 | 3.06 | 0.01 | 0.33% | 3.02 | 3.11 | 65827 | 2022.01 | 1.24% |
| 2025-04-10 | 3.02 | 3.05 | 0.06 | 2.01% | 3.01 | 3.10 | 93308 | 2856.80 | 1.75% |
| 2025-04-09 | 2.90 | 2.99 | 0.02 | 0.67% | 2.76 | 3.02 | 134402 | 3869.43 | 2.52% |
| 2025-04-08 | 3.00 | 2.97 | -0.06 | -1.98% | 2.89 | 3.08 | 126516 | 3757.31 | 2.37% |
| 2025-04-07 | 3.20 | 3.03 | -0.34 | -10.09% | 3.03 | 3.20 | 138513 | 4282.75 | 2.60% |
| 2025-04-03 | 3.30 | 3.37 | 0.04 | 1.20% | 3.29 | 3.38 | 75772 | 2534.02 | 1.42% |
| 2025-04-02 | 3.33 | 3.33 | -0.02 | -0.60% | 3.31 | 3.35 | 53012 | 1763.14 | 0.99% |
| 2025-04-01 | 3.31 | 3.35 | 0.05 | 1.52% | 3.31 | 3.37 | 92089 | 3084.15 | 1.73% |
| 2025-03-31 | 3.33 | 3.30 | -0.02 | -0.60% | 3.28 | 3.35 | 72131 | 2384.29 | 1.35% |
| 2025-03-28 | 3.40 | 3.32 | -0.09 | -2.64% | 3.32 | 3.40 | 100451 | 3366.69 | 1.89% |
| 2025-03-27 | 3.45 | 3.41 | -0.04 | -1.16% | 3.39 | 3.47 | 115184 | 3931.84 | 2.16% |
| 2025-03-26 | 3.44 | 3.45 | 0.00 | 0.00% | 3.42 | 3.51 | 119604 | 4143.35 | 2.24% |
| 2025-03-25 | 3.45 | 3.45 | -0.01 | -0.29% | 3.36 | 3.48 | 136477 | 4682.77 | 2.56% |
| 2025-03-24 | 3.52 | 3.46 | -0.09 | -2.54% | 3.41 | 3.60 | 199793 | 7022.68 | 3.75% |
| 2025-03-21 | 3.50 | 3.55 | 0.03 | 0.85% | 3.48 | 3.56 | 146508 | 5157.83 | 2.75% |
| 2025-03-20 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 136014 | 4796.99 | 2.55% |
| 2025-03-19 | 3.57 | 3.54 | -0.06 | -1.67% | 3.53 | 3.62 | 186241 | 6649.74 | 3.50% |
| 2025-03-18 | 3.64 | 3.60 | -0.09 | -2.44% | 3.56 | 3.64 | 342359 | 12272.54 | 6.43% |
| 2025-03-17 | 3.49 | 3.69 | 0.18 | 5.13% | 3.44 | 3.86 | 495022 | 18166.71 | 9.29% |
| 2025-03-14 | 3.47 | 3.51 | 0.04 | 1.15% | 3.41 | 3.51 | 178827 | 6220.87 | 3.36% |
| 2025-03-13 | 3.40 | 3.47 | 0.06 | 1.76% | 3.39 | 3.51 | 186877 | 6455.38 | 3.51% |
| 2025-03-12 | 3.41 | 3.41 | 0.00 | 0.00% | 3.35 | 3.43 | 77808 | 2640.88 | 1.46% |
惠天热电(000692)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。
