| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.72 | 3.74 | 0.02 | 0.54% | 3.68 | 3.77 | 111147 | 4141.68 | 2.09% |
| 2026-02-02 | 3.77 | 3.72 | -0.06 | -1.59% | 3.70 | 3.80 | 179017 | 6733.15 | 3.36% |
| 2026-01-30 | 3.68 | 3.78 | 0.13 | 3.56% | 3.65 | 3.78 | 285645 | 10689.17 | 5.36% |
| 2026-01-29 | 3.66 | 3.65 | -0.01 | -0.27% | 3.61 | 3.71 | 105309 | 3863.90 | 1.98% |
| 2026-01-28 | 3.70 | 3.66 | -0.05 | -1.35% | 3.64 | 3.74 | 124751 | 4594.74 | 2.34% |
| 2026-01-27 | 3.73 | 3.71 | -0.01 | -0.27% | 3.61 | 3.74 | 132693 | 4865.41 | 2.49% |
| 2026-01-26 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.75 | 147254 | 5458.65 | 2.76% |
| 2026-01-23 | 3.76 | 3.73 | -0.03 | -0.80% | 3.71 | 3.79 | 115292 | 4309.34 | 2.16% |
| 2026-01-22 | 3.73 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 137091 | 5148.17 | 2.57% |
| 2026-01-21 | 3.71 | 3.75 | 0.02 | 0.54% | 3.66 | 3.77 | 200842 | 7457.80 | 3.77% |
| 2026-01-20 | 3.81 | 3.73 | -0.08 | -2.10% | 3.72 | 3.82 | 216044 | 8107.54 | 4.05% |
| 2026-01-19 | 3.70 | 3.81 | 0.15 | 4.10% | 3.64 | 3.92 | 319873 | 11989.16 | 6.00% |
| 2026-01-16 | 3.60 | 3.66 | 0.08 | 2.23% | 3.57 | 3.81 | 261409 | 9592.33 | 4.91% |
| 2026-01-15 | 3.61 | 3.58 | -0.06 | -1.65% | 3.56 | 3.63 | 113853 | 4078.39 | 2.14% |
| 2026-01-14 | 3.69 | 3.64 | -0.07 | -1.89% | 3.60 | 3.70 | 198307 | 7232.11 | 3.72% |
| 2026-01-13 | 3.60 | 3.71 | 0.11 | 3.06% | 3.54 | 3.72 | 254249 | 9309.65 | 4.77% |
| 2026-01-12 | 3.55 | 3.60 | 0.05 | 1.41% | 3.54 | 3.60 | 196624 | 7007.95 | 3.69% |
| 2026-01-09 | 3.52 | 3.55 | 0.03 | 0.85% | 3.49 | 3.56 | 170784 | 6030.22 | 3.21% |
| 2026-01-08 | 3.45 | 3.52 | 0.06 | 1.73% | 3.43 | 3.52 | 173531 | 6049.74 | 3.26% |
| 2026-01-07 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.48 | 139774 | 4827.21 | 2.62% |
| 2026-01-06 | 3.45 | 3.48 | 0.02 | 0.58% | 3.44 | 3.51 | 147495 | 5134.52 | 2.77% |
| 2026-01-05 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.48 | 169372 | 5849.10 | 3.18% |
| 2025-12-31 | 3.48 | 3.44 | -0.04 | -1.15% | 3.42 | 3.49 | 135028 | 4666.54 | 2.53% |
| 2025-12-30 | 3.49 | 3.48 | -0.04 | -1.14% | 3.45 | 3.52 | 124661 | 4345.23 | 2.34% |
| 2025-12-29 | 3.53 | 3.52 | -0.01 | -0.28% | 3.48 | 3.54 | 159807 | 5592.81 | 3.00% |
| 2025-12-26 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 152274 | 5394.09 | 2.86% |
| 2025-12-25 | 3.60 | 3.57 | 0.04 | 1.13% | 3.55 | 3.64 | 207316 | 7427.77 | 3.89% |
| 2025-12-24 | 3.50 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 134006 | 4712.70 | 2.51% |
| 2025-12-23 | 3.57 | 3.51 | -0.05 | -1.40% | 3.49 | 3.57 | 153011 | 5392.73 | 2.87% |
| 2025-12-22 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.60 | 136520 | 4871.66 | 2.56% |
| 2025-12-19 | 3.48 | 3.57 | 0.08 | 2.29% | 3.48 | 3.58 | 177579 | 6285.05 | 3.33% |
| 2025-12-18 | 3.48 | 3.49 | 0.01 | 0.29% | 3.45 | 3.54 | 159695 | 5608.20 | 3.00% |
| 2025-12-17 | 3.46 | 3.48 | 0.01 | 0.29% | 3.41 | 3.50 | 167296 | 5784.02 | 3.14% |
| 2025-12-16 | 3.61 | 3.47 | -0.15 | -4.14% | 3.46 | 3.62 | 276807 | 9739.91 | 5.20% |
| 2025-12-15 | 3.63 | 3.62 | -0.05 | -1.36% | 3.56 | 3.67 | 293720 | 10615.59 | 5.51% |
| 2025-12-12 | 3.66 | 3.67 | 0.01 | 0.27% | 3.61 | 3.72 | 282349 | 10384.43 | 5.30% |
| 2025-12-11 | 3.81 | 3.66 | -0.17 | -4.44% | 3.65 | 3.83 | 397925 | 14789.66 | 7.47% |
| 2025-12-10 | 3.82 | 3.83 | -0.05 | -1.29% | 3.77 | 3.88 | 381116 | 14569.20 | 7.15% |
| 2025-12-09 | 4.01 | 3.88 | -0.20 | -4.90% | 3.88 | 4.01 | 557996 | 22018.98 | 10.47% |
| 2025-12-08 | 4.02 | 4.08 | -0.12 | -2.86% | 3.94 | 4.09 | 965099 | 38624.11 | 18.11% |
| 2025-12-05 | 4.55 | 4.20 | -0.35 | -7.69% | 4.14 | 4.77 | 1405839 | 60714.91 | 26.38% |
| 2025-12-04 | 4.55 | 4.55 | 0.41 | 9.90% | 4.55 | 4.55 | 127549 | 5803.48 | 2.39% |
| 2025-12-03 | 4.05 | 4.14 | 0.38 | 10.11% | 4.05 | 4.14 | 234528 | 9689.19 | 4.40% |
| 2025-12-02 | 3.70 | 3.76 | 0.06 | 1.62% | 3.61 | 3.76 | 165896 | 6117.71 | 3.11% |
| 2025-12-01 | 3.74 | 3.70 | -0.03 | -0.80% | 3.68 | 3.78 | 139083 | 5177.61 | 2.61% |
| 2025-11-28 | 3.67 | 3.73 | 0.05 | 1.36% | 3.64 | 3.74 | 106596 | 3937.17 | 2.00% |
| 2025-11-27 | 3.69 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 112954 | 4159.30 | 2.12% |
| 2025-11-26 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.80 | 130056 | 4847.55 | 2.44% |
| 2025-11-25 | 3.68 | 3.74 | 0.08 | 2.19% | 3.63 | 3.77 | 176036 | 6545.02 | 3.30% |
| 2025-11-24 | 3.67 | 3.66 | 0.07 | 1.95% | 3.59 | 3.80 | 235837 | 8641.29 | 4.43% |
| 2025-11-21 | 3.85 | 3.59 | -0.32 | -8.18% | 3.59 | 3.94 | 295416 | 11032.62 | 5.54% |
| 2025-11-20 | 3.91 | 3.91 | 0.03 | 0.77% | 3.85 | 3.98 | 227146 | 8879.12 | 4.26% |
| 2025-11-19 | 3.99 | 3.88 | -0.08 | -2.02% | 3.84 | 3.99 | 185365 | 7215.84 | 3.48% |
| 2025-11-18 | 4.09 | 3.96 | -0.12 | -2.94% | 3.94 | 4.10 | 199514 | 7945.23 | 3.74% |
| 2025-11-17 | 4.13 | 4.08 | -0.06 | -1.45% | 4.02 | 4.15 | 271281 | 11026.13 | 5.09% |
| 2025-11-14 | 4.04 | 4.14 | 0.20 | 5.08% | 4.03 | 4.32 | 418890 | 17282.87 | 7.86% |
| 2025-11-13 | 3.92 | 3.94 | 0.02 | 0.51% | 3.86 | 3.96 | 106359 | 4170.82 | 2.00% |
| 2025-11-12 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 4.02 | 112184 | 4415.14 | 2.11% |
| 2025-11-11 | 3.89 | 3.95 | 0.08 | 2.07% | 3.87 | 3.96 | 134398 | 5281.77 | 2.52% |
| 2025-11-10 | 3.88 | 3.87 | -0.01 | -0.26% | 3.83 | 3.90 | 116246 | 4502.15 | 2.18% |
| 2025-11-07 | 3.90 | 3.88 | -0.01 | -0.26% | 3.85 | 3.93 | 110519 | 4284.55 | 2.07% |
| 2025-11-06 | 3.93 | 3.89 | -0.01 | -0.26% | 3.86 | 3.94 | 135555 | 5264.44 | 2.54% |
| 2025-11-05 | 3.84 | 3.90 | 0.04 | 1.04% | 3.81 | 3.92 | 145487 | 5651.89 | 2.73% |
| 2025-11-04 | 3.88 | 3.86 | 0.03 | 0.78% | 3.83 | 3.90 | 203766 | 7874.89 | 3.82% |
| 2025-11-03 | 3.78 | 3.83 | 0.10 | 2.68% | 3.76 | 3.86 | 247692 | 9445.61 | 4.65% |
| 2025-10-31 | 3.73 | 3.73 | 0.02 | 0.54% | 3.68 | 3.76 | 178347 | 6648.68 | 3.35% |
| 2025-10-30 | 3.80 | 3.71 | -0.07 | -1.85% | 3.70 | 3.81 | 169081 | 6308.72 | 3.17% |
| 2025-10-29 | 3.83 | 3.78 | -0.07 | -1.82% | 3.68 | 3.85 | 270822 | 10151.97 | 5.08% |
| 2025-10-28 | 3.89 | 3.85 | -0.02 | -0.52% | 3.83 | 3.91 | 197019 | 7603.75 | 3.70% |
| 2025-10-27 | 3.92 | 3.87 | 0.00 | 0.00% | 3.83 | 3.92 | 303897 | 11759.91 | 5.70% |
| 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% |
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。
