| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-11 | 3.37 | 3.41 | 0.02 | 0.59% | 3.36 | 3.41 | 43085 | 1457.17 | 0.81% |
| 2025-03-10 | 3.38 | 3.39 | 0.02 | 0.59% | 3.37 | 3.44 | 71410 | 2429.02 | 1.34% |
| 2025-03-07 | 3.43 | 3.37 | -0.07 | -2.03% | 3.36 | 3.45 | 57143 | 1941.46 | 1.07% |
| 2025-03-06 | 3.34 | 3.44 | 0.09 | 2.69% | 3.33 | 3.44 | 111601 | 3789.12 | 2.09% |
| 2025-03-05 | 3.37 | 3.35 | -0.01 | -0.30% | 3.28 | 3.37 | 70390 | 2336.13 | 1.32% |
| 2025-03-04 | 3.36 | 3.36 | 0.00 | 0.00% | 3.32 | 3.37 | 45601 | 1525.10 | 0.86% |
| 2025-03-03 | 3.34 | 3.36 | 0.03 | 0.90% | 3.33 | 3.40 | 80004 | 2696.43 | 1.50% |
| 2025-02-28 | 3.43 | 3.33 | -0.11 | -3.20% | 3.33 | 3.46 | 100481 | 3405.37 | 1.89% |
| 2025-02-27 | 3.44 | 3.44 | 0.00 | 0.00% | 3.38 | 3.47 | 83626 | 2863.20 | 1.57% |
| 2025-02-26 | 3.38 | 3.44 | 0.07 | 2.08% | 3.36 | 3.45 | 109276 | 3724.92 | 2.05% |
| 2025-02-25 | 3.40 | 3.37 | -0.04 | -1.17% | 3.36 | 3.43 | 59126 | 2004.66 | 1.11% |
| 2025-02-24 | 3.36 | 3.41 | 0.05 | 1.49% | 3.34 | 3.46 | 94427 | 3219.10 | 1.77% |
| 2025-02-21 | 3.43 | 3.36 | -0.07 | -2.04% | 3.34 | 3.43 | 112427 | 3785.19 | 2.11% |
| 2025-02-20 | 3.38 | 3.43 | 0.05 | 1.48% | 3.36 | 3.49 | 109325 | 3764.99 | 2.05% |
| 2025-02-19 | 3.37 | 3.38 | 0.01 | 0.30% | 3.37 | 3.42 | 58986 | 1999.38 | 1.11% |
| 2025-02-18 | 3.44 | 3.37 | -0.09 | -2.60% | 3.36 | 3.49 | 90635 | 3096.61 | 1.70% |
| 2025-02-17 | 3.38 | 3.46 | 0.07 | 2.06% | 3.34 | 3.49 | 107671 | 3686.05 | 2.02% |
| 2025-02-14 | 3.43 | 3.39 | -0.04 | -1.17% | 3.37 | 3.44 | 60033 | 2038.18 | 1.13% |
| 2025-02-13 | 3.48 | 3.43 | -0.03 | -0.87% | 3.41 | 3.48 | 64878 | 2222.61 | 1.22% |
| 2025-02-12 | 3.49 | 3.46 | -0.03 | -0.86% | 3.42 | 3.51 | 71657 | 2477.55 | 1.34% |
| 2025-02-11 | 3.54 | 3.49 | -0.05 | -1.41% | 3.45 | 3.55 | 60612 | 2111.10 | 1.14% |
| 2025-02-10 | 3.48 | 3.54 | 0.09 | 2.61% | 3.45 | 3.56 | 96500 | 3385.05 | 1.81% |
| 2025-02-07 | 3.41 | 3.45 | 0.04 | 1.17% | 3.39 | 3.48 | 84480 | 2904.49 | 1.59% |
| 2025-02-06 | 3.40 | 3.41 | 0.01 | 0.29% | 3.36 | 3.42 | 64422 | 2182.06 | 1.21% |
| 2025-02-05 | 3.40 | 3.40 | 0.03 | 0.89% | 3.37 | 3.45 | 72476 | 2475.64 | 1.36% |
| 2025-01-27 | 3.34 | 3.37 | 0.03 | 0.90% | 3.34 | 3.45 | 72344 | 2458.39 | 1.36% |
| 2025-01-24 | 3.40 | 3.34 | -0.06 | -1.76% | 3.32 | 3.41 | 82154 | 2748.82 | 1.54% |
| 2025-01-23 | 3.42 | 3.40 | 0.00 | 0.00% | 3.40 | 3.49 | 67029 | 2303.45 | 1.26% |
| 2025-01-22 | 3.48 | 3.40 | -0.09 | -2.58% | 3.38 | 3.48 | 54476 | 1862.74 | 1.02% |
| 2025-01-21 | 3.52 | 3.49 | -0.01 | -0.29% | 3.44 | 3.57 | 68995 | 2415.20 | 1.29% |
| 2025-01-20 | 3.42 | 3.50 | 0.12 | 3.55% | 3.35 | 3.58 | 114497 | 3991.37 | 2.15% |
| 2025-01-17 | 3.42 | 3.38 | -0.01 | -0.29% | 3.32 | 3.42 | 63677 | 2147.38 | 1.20% |
| 2025-01-16 | 3.35 | 3.39 | 0.05 | 1.50% | 3.34 | 3.43 | 67491 | 2287.04 | 1.27% |
| 2025-01-15 | 3.34 | 3.34 | 0.01 | 0.30% | 3.29 | 3.37 | 60893 | 2027.55 | 1.14% |
| 2025-01-14 | 3.25 | 3.33 | 0.12 | 3.74% | 3.21 | 3.34 | 74299 | 2446.76 | 1.39% |
| 2025-01-13 | 3.21 | 3.21 | 0.00 | 0.00% | 3.13 | 3.24 | 68814 | 2197.65 | 1.29% |
| 2025-01-10 | 3.33 | 3.21 | -0.13 | -3.89% | 3.21 | 3.35 | 84447 | 2774.06 | 1.58% |
| 2025-01-09 | 3.32 | 3.34 | -0.02 | -0.60% | 3.32 | 3.41 | 74457 | 2499.78 | 1.40% |
| 2025-01-08 | 3.37 | 3.36 | -0.04 | -1.18% | 3.28 | 3.42 | 87952 | 2947.42 | 1.65% |
| 2025-01-07 | 3.37 | 3.40 | 0.05 | 1.49% | 3.28 | 3.41 | 99771 | 3331.30 | 1.87% |
| 2025-01-06 | 3.38 | 3.35 | -0.03 | -0.89% | 3.24 | 3.40 | 103075 | 3424.37 | 1.93% |
| 2025-01-03 | 3.53 | 3.38 | -0.14 | -3.98% | 3.37 | 3.55 | 133124 | 4584.40 | 2.50% |
| 2025-01-02 | 3.46 | 3.52 | 0.03 | 0.86% | 3.43 | 3.64 | 185492 | 6569.59 | 3.48% |
| 2024-12-31 | 3.56 | 3.49 | 0.04 | 1.16% | 3.48 | 3.70 | 210011 | 7504.32 | 3.94% |
| 2024-12-30 | 3.56 | 3.45 | -0.11 | -3.09% | 3.39 | 3.56 | 129682 | 4455.19 | 2.43% |
| 2024-12-27 | 3.52 | 3.56 | 0.07 | 2.01% | 3.49 | 3.61 | 153984 | 5496.49 | 2.89% |
| 2024-12-26 | 3.42 | 3.49 | 0.04 | 1.16% | 3.42 | 3.59 | 156609 | 5506.27 | 2.94% |
| 2024-12-25 | 3.61 | 3.45 | -0.12 | -3.36% | 3.37 | 3.64 | 194263 | 6701.74 | 3.65% |
| 2024-12-24 | 3.56 | 3.57 | -0.17 | -4.55% | 3.41 | 3.65 | 420071 | 14800.26 | 7.88% |
| 2024-12-23 | 3.97 | 3.74 | -0.42 | -10.10% | 3.74 | 4.00 | 474808 | 18085.39 | 8.91% |
| 2024-12-20 | 4.13 | 4.16 | -0.15 | -3.48% | 4.05 | 4.25 | 619889 | 25653.29 | 11.63% |
| 2024-12-19 | 4.41 | 4.31 | -0.10 | -2.27% | 4.25 | 4.85 | 999474 | 45437.96 | 18.76% |
| 2024-12-18 | 4.01 | 4.41 | 0.40 | 9.98% | 4.01 | 4.41 | 283994 | 12251.35 | 5.33% |
| 2024-12-17 | 4.10 | 4.01 | -0.20 | -4.75% | 4.01 | 4.46 | 916156 | 38762.86 | 17.19% |
| 2024-12-16 | 3.85 | 4.21 | 0.38 | 9.92% | 3.85 | 4.21 | 671023 | 28095.12 | 12.59% |
| 2024-12-13 | 3.98 | 3.83 | -0.15 | -3.77% | 3.82 | 4.10 | 234269 | 9152.10 | 4.40% |
| 2024-12-12 | 3.95 | 3.98 | 0.14 | 3.65% | 3.92 | 4.10 | 349522 | 13985.98 | 6.56% |
| 2024-12-11 | 3.77 | 3.84 | 0.05 | 1.32% | 3.76 | 3.87 | 107672 | 4117.06 | 2.02% |
| 2024-12-10 | 3.89 | 3.79 | -0.06 | -1.56% | 3.78 | 3.94 | 211307 | 8123.06 | 3.97% |
| 2024-12-09 | 3.84 | 3.85 | -0.02 | -0.52% | 3.75 | 3.96 | 295347 | 11407.10 | 5.54% |
| 2024-12-06 | 3.85 | 3.87 | 0.04 | 1.04% | 3.79 | 3.93 | 166288 | 6431.90 | 3.12% |
| 2024-12-05 | 3.75 | 3.83 | 0.04 | 1.06% | 3.75 | 3.84 | 122802 | 4645.98 | 2.30% |
| 2024-12-04 | 3.90 | 3.79 | -0.12 | -3.07% | 3.77 | 3.95 | 137044 | 5258.79 | 2.57% |
| 2024-12-03 | 3.82 | 3.91 | 0.09 | 2.36% | 3.78 | 3.95 | 191455 | 7416.56 | 3.59% |
| 2024-12-02 | 3.70 | 3.82 | 0.12 | 3.24% | 3.67 | 3.83 | 135310 | 5124.38 | 2.54% |
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。
