| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.94 | 3.87 | -0.09 | -2.27% | 3.84 | 3.97 | 424686 | 16506.16 | 7.97% |
| 2025-10-23 | 3.93 | 3.96 | 0.02 | 0.51% | 3.86 | 4.17 | 592621 | 23597.42 | 11.12% |
| 2025-10-22 | 3.89 | 3.94 | 0.02 | 0.51% | 3.85 | 4.12 | 694741 | 27670.60 | 13.04% |
| 2025-10-21 | 4.00 | 3.92 | -0.07 | -1.75% | 3.80 | 4.06 | 862652 | 33628.66 | 16.19% |
| 2025-10-20 | 3.67 | 3.99 | 0.36 | 9.92% | 3.62 | 3.99 | 566558 | 21981.34 | 10.63% |
| 2025-10-17 | 3.62 | 3.63 | 0.00 | 0.00% | 3.59 | 3.70 | 163231 | 5947.78 | 3.06% |
| 2025-10-16 | 3.62 | 3.63 | 0.02 | 0.55% | 3.58 | 3.65 | 93087 | 3363.33 | 1.75% |
| 2025-10-15 | 3.60 | 3.61 | 0.01 | 0.28% | 3.58 | 3.65 | 100146 | 3621.56 | 1.88% |
| 2025-10-14 | 3.59 | 3.60 | 0.03 | 0.84% | 3.57 | 3.63 | 120342 | 4331.35 | 2.26% |
| 2025-10-13 | 3.48 | 3.57 | -0.01 | -0.28% | 3.41 | 3.59 | 126402 | 4452.50 | 2.37% |
| 2025-10-10 | 3.48 | 3.58 | 0.10 | 2.87% | 3.46 | 3.61 | 131037 | 4664.26 | 2.46% |
| 2025-10-09 | 3.48 | 3.48 | 0.00 | 0.00% | 3.45 | 3.51 | 80623 | 2804.08 | 1.51% |
| 2025-09-30 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.55 | 71595 | 2505.01 | 1.34% |
| 2025-09-29 | 3.45 | 3.50 | 0.07 | 2.04% | 3.36 | 3.51 | 106554 | 3683.72 | 2.00% |
| 2025-09-26 | 3.42 | 3.43 | 0.01 | 0.29% | 3.38 | 3.50 | 132381 | 4569.31 | 2.48% |
| 2025-09-25 | 3.54 | 3.42 | -0.14 | -3.93% | 3.42 | 3.58 | 143442 | 4999.44 | 2.69% |
| 2025-09-24 | 3.48 | 3.56 | 0.07 | 2.01% | 3.45 | 3.57 | 94942 | 3351.29 | 1.78% |
| 2025-09-23 | 3.51 | 3.49 | -0.03 | -0.85% | 3.41 | 3.53 | 124898 | 4326.45 | 2.34% |
| 2025-09-22 | 3.55 | 3.52 | -0.02 | -0.56% | 3.50 | 3.56 | 94841 | 3342.91 | 1.78% |
| 2025-09-19 | 3.61 | 3.54 | -0.06 | -1.67% | 3.51 | 3.63 | 150068 | 5314.52 | 2.82% |
| 2025-09-18 | 3.71 | 3.60 | -0.09 | -2.44% | 3.58 | 3.71 | 139897 | 5093.21 | 2.63% |
| 2025-09-17 | 3.72 | 3.69 | -0.03 | -0.81% | 3.68 | 3.73 | 105503 | 3905.18 | 1.98% |
| 2025-09-16 | 3.68 | 3.72 | 0.04 | 1.09% | 3.66 | 3.73 | 117045 | 4328.97 | 2.20% |
| 2025-09-15 | 3.70 | 3.68 | -0.02 | -0.54% | 3.65 | 3.70 | 79587 | 2920.99 | 1.49% |
| 2025-09-12 | 3.71 | 3.70 | 0.01 | 0.27% | 3.68 | 3.75 | 109602 | 4061.87 | 2.06% |
| 2025-09-11 | 3.69 | 3.69 | 0.01 | 0.27% | 3.62 | 3.69 | 107758 | 3948.50 | 2.02% |
| 2025-09-10 | 3.71 | 3.68 | -0.01 | -0.27% | 3.66 | 3.71 | 76288 | 2808.03 | 1.43% |
| 2025-09-09 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.70 | 85221 | 3133.56 | 1.60% |
| 2025-09-08 | 3.62 | 3.68 | 0.07 | 1.94% | 3.54 | 3.68 | 105149 | 3834.14 | 1.97% |
| 2025-09-05 | 3.58 | 3.61 | 0.04 | 1.12% | 3.52 | 3.63 | 116522 | 4173.20 | 2.19% |
| 2025-09-04 | 3.55 | 3.57 | 0.02 | 0.56% | 3.51 | 3.64 | 133480 | 4791.48 | 2.51% |
| 2025-09-03 | 3.62 | 3.55 | -0.06 | -1.66% | 3.52 | 3.64 | 109250 | 3904.51 | 2.05% |
| 2025-09-02 | 3.64 | 3.61 | -0.01 | -0.28% | 3.54 | 3.65 | 139457 | 5014.86 | 2.62% |
| 2025-09-01 | 3.55 | 3.62 | 0.05 | 1.40% | 3.54 | 3.68 | 132038 | 4784.75 | 2.48% |
| 2025-08-29 | 3.58 | 3.57 | -0.04 | -1.11% | 3.56 | 3.64 | 101471 | 3634.40 | 1.90% |
| 2025-08-28 | 3.58 | 3.61 | 0.04 | 1.12% | 3.49 | 3.65 | 190417 | 6810.05 | 3.57% |
| 2025-08-27 | 3.71 | 3.57 | -0.15 | -4.03% | 3.57 | 3.72 | 187569 | 6837.14 | 3.52% |
| 2025-08-26 | 3.64 | 3.72 | 0.08 | 2.20% | 3.62 | 3.73 | 144500 | 5329.98 | 2.71% |
| 2025-08-25 | 3.66 | 3.64 | -0.03 | -0.82% | 3.62 | 3.69 | 118382 | 4320.93 | 2.22% |
| 2025-08-22 | 3.71 | 3.67 | -0.04 | -1.08% | 3.62 | 3.72 | 97333 | 3559.47 | 1.83% |
| 2025-08-21 | 3.66 | 3.71 | 0.05 | 1.37% | 3.64 | 3.73 | 99013 | 3656.54 | 1.86% |
| 2025-08-20 | 3.64 | 3.66 | 0.01 | 0.27% | 3.62 | 3.66 | 83399 | 3038.03 | 1.57% |
| 2025-08-19 | 3.58 | 3.65 | 0.06 | 1.67% | 3.56 | 3.66 | 114788 | 4150.46 | 2.15% |
| 2025-08-18 | 3.62 | 3.59 | -0.01 | -0.28% | 3.57 | 3.65 | 116459 | 4199.95 | 2.19% |
| 2025-08-15 | 3.61 | 3.60 | -0.02 | -0.55% | 3.59 | 3.65 | 111291 | 4030.94 | 2.09% |
| 2025-08-14 | 3.79 | 3.62 | -0.13 | -3.47% | 3.60 | 3.79 | 158968 | 5827.31 | 2.98% |
| 2025-08-13 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.80 | 82699 | 3109.65 | 1.55% |
| 2025-08-12 | 3.81 | 3.79 | -0.01 | -0.26% | 3.77 | 3.83 | 71460 | 2714.93 | 1.34% |
| 2025-08-11 | 3.81 | 3.80 | -0.01 | -0.26% | 3.76 | 3.83 | 79147 | 3003.85 | 1.49% |
| 2025-08-08 | 3.80 | 3.81 | 0.01 | 0.26% | 3.76 | 3.83 | 98308 | 3732.71 | 1.84% |
| 2025-08-07 | 3.74 | 3.80 | 0.06 | 1.60% | 3.73 | 3.80 | 91287 | 3439.01 | 1.71% |
| 2025-08-06 | 3.76 | 3.74 | -0.02 | -0.53% | 3.71 | 3.77 | 76709 | 2867.74 | 1.44% |
| 2025-08-05 | 3.72 | 3.76 | 0.05 | 1.35% | 3.71 | 3.77 | 107940 | 4037.93 | 2.03% |
| 2025-08-04 | 3.68 | 3.71 | 0.03 | 0.82% | 3.65 | 3.72 | 83705 | 3091.47 | 1.57% |
| 2025-08-01 | 3.63 | 3.68 | 0.05 | 1.38% | 3.63 | 3.70 | 90232 | 3316.48 | 1.69% |
| 2025-07-31 | 3.70 | 3.63 | -0.06 | -1.63% | 3.63 | 3.70 | 97032 | 3545.31 | 1.82% |
| 2025-07-30 | 3.66 | 3.69 | 0.01 | 0.27% | 3.65 | 3.71 | 89454 | 3290.29 | 1.68% |
| 2025-07-29 | 3.70 | 3.68 | -0.01 | -0.27% | 3.63 | 3.72 | 109574 | 4018.63 | 2.06% |
| 2025-07-28 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.72 | 69777 | 2571.45 | 1.31% |
| 2025-07-25 | 3.70 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 63954 | 2354.86 | 1.20% |
| 2025-07-24 | 3.68 | 3.68 | 0.04 | 1.10% | 3.64 | 3.70 | 86405 | 3179.97 | 1.62% |
| 2025-07-23 | 3.68 | 3.64 | -0.04 | -1.09% | 3.63 | 3.69 | 87236 | 3190.72 | 1.64% |
| 2025-07-22 | 3.70 | 3.68 | -0.02 | -0.54% | 3.64 | 3.72 | 96113 | 3523.21 | 1.80% |
| 2025-07-21 | 3.69 | 3.70 | 0.03 | 0.82% | 3.65 | 3.72 | 136564 | 5043.59 | 2.56% |
| 2025-07-18 | 3.67 | 3.67 | 0.00 | 0.00% | 3.61 | 3.68 | 73206 | 2668.20 | 1.37% |
| 2025-07-17 | 3.71 | 3.67 | 0.01 | 0.27% | 3.64 | 3.74 | 86378 | 3182.06 | 1.62% |
| 2025-07-16 | 3.66 | 3.66 | 0.05 | 1.39% | 3.58 | 3.68 | 89336 | 3257.70 | 1.68% |
| 2025-07-15 | 3.77 | 3.61 | -0.16 | -4.24% | 3.56 | 3.77 | 153035 | 5538.32 | 2.87% |
| 2025-07-14 | 3.70 | 3.77 | 0.10 | 2.72% | 3.66 | 3.78 | 166380 | 6238.52 | 3.12% |
| 2025-07-11 | 3.67 | 3.67 | 0.01 | 0.27% | 3.62 | 3.70 | 94285 | 3455.48 | 1.77% |
| 2025-07-10 | 3.69 | 3.66 | -0.03 | -0.81% | 3.63 | 3.73 | 82688 | 3030.21 | 1.55% |
| 2025-07-09 | 3.71 | 3.69 | -0.02 | -0.54% | 3.66 | 3.74 | 87362 | 3223.92 | 1.64% |
| 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% |
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。
