| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.32 | 8.13 | -0.19 | -2.28% | 8.08 | 8.41 | 477073 | 39101.29 | 1.33% |
| 2025-12-11 | 8.35 | 8.32 | -0.01 | -0.12% | 8.21 | 8.42 | 277331 | 23023.67 | 0.77% |
| 2025-12-10 | 8.40 | 8.33 | -0.02 | -0.24% | 8.23 | 8.42 | 319317 | 26590.71 | 0.89% |
| 2025-12-09 | 8.44 | 8.35 | 0.00 | 0.00% | 8.31 | 8.75 | 492059 | 41650.48 | 1.37% |
| 2025-12-08 | 8.56 | 8.35 | -0.05 | -0.60% | 8.20 | 8.76 | 563179 | 47301.00 | 1.57% |
| 2025-12-05 | 8.28 | 8.40 | 0.18 | 2.19% | 8.16 | 8.49 | 435109 | 36362.45 | 1.21% |
| 2025-12-04 | 8.41 | 8.22 | -0.23 | -2.72% | 8.18 | 8.41 | 706840 | 58527.30 | 1.97% |
| 2025-12-03 | 8.21 | 8.45 | 0.24 | 2.92% | 8.10 | 8.65 | 1335335 | 111712.41 | 3.73% |
| 2025-12-02 | 7.94 | 8.21 | 0.75 | 10.05% | 7.94 | 8.21 | 1270114 | 104018.62 | 3.54% |
| 2025-12-01 | 7.33 | 7.46 | 0.13 | 1.77% | 7.25 | 7.51 | 312955 | 23228.49 | 0.87% |
| 2025-11-28 | 7.01 | 7.33 | 0.36 | 5.16% | 7.00 | 7.34 | 309345 | 22328.96 | 0.86% |
| 2025-11-27 | 6.81 | 6.97 | 0.16 | 2.35% | 6.75 | 7.04 | 201855 | 13965.55 | 0.56% |
| 2025-11-26 | 6.99 | 6.81 | -0.14 | -2.01% | 6.80 | 7.00 | 153321 | 10571.70 | 0.43% |
| 2025-11-25 | 7.02 | 6.95 | -0.01 | -0.14% | 6.92 | 7.08 | 131395 | 9156.32 | 0.37% |
| 2025-11-24 | 7.13 | 6.96 | -0.13 | -1.83% | 6.95 | 7.16 | 166329 | 11701.99 | 0.46% |
| 2025-11-21 | 7.28 | 7.09 | -0.27 | -3.67% | 7.04 | 7.37 | 276236 | 19821.89 | 0.77% |
| 2025-11-20 | 7.44 | 7.36 | -0.13 | -1.74% | 7.30 | 7.60 | 229744 | 17094.77 | 0.64% |
| 2025-11-19 | 7.33 | 7.49 | 0.16 | 2.18% | 7.32 | 7.55 | 274805 | 20427.70 | 0.77% |
| 2025-11-18 | 7.56 | 7.33 | -0.23 | -3.04% | 7.29 | 7.63 | 265446 | 19627.34 | 0.74% |
| 2025-11-17 | 7.28 | 7.56 | 0.30 | 4.13% | 7.21 | 7.74 | 511726 | 38493.14 | 1.43% |
| 2025-11-14 | 7.30 | 7.26 | -0.05 | -0.68% | 7.24 | 7.58 | 288542 | 21285.41 | 0.81% |
| 2025-11-13 | 7.24 | 7.31 | 0.04 | 0.55% | 7.17 | 7.36 | 187435 | 13653.45 | 0.52% |
| 2025-11-12 | 7.25 | 7.27 | 0.03 | 0.41% | 7.17 | 7.34 | 190733 | 13844.11 | 0.53% |
| 2025-11-11 | 7.29 | 7.24 | -0.06 | -0.82% | 7.17 | 7.34 | 284670 | 20587.25 | 0.79% |
| 2025-11-10 | 7.01 | 7.30 | 0.52 | 7.67% | 6.99 | 7.37 | 647910 | 46879.72 | 1.81% |
| 2025-11-07 | 6.68 | 6.78 | 0.09 | 1.35% | 6.65 | 6.90 | 259656 | 17660.29 | 0.72% |
| 2025-11-06 | 6.50 | 6.69 | 0.19 | 2.92% | 6.47 | 6.72 | 205640 | 13632.57 | 0.57% |
| 2025-11-05 | 6.52 | 6.50 | -0.07 | -1.07% | 6.46 | 6.57 | 155194 | 10121.94 | 0.43% |
| 2025-11-04 | 6.65 | 6.57 | -0.09 | -1.35% | 6.52 | 6.68 | 158477 | 10426.33 | 0.44% |
| 2025-11-03 | 6.71 | 6.66 | -0.04 | -0.60% | 6.61 | 6.73 | 134759 | 8965.56 | 0.38% |
| 2025-10-31 | 6.78 | 6.70 | -0.13 | -1.90% | 6.66 | 6.86 | 204892 | 13788.25 | 0.57% |
| 2025-10-30 | 6.86 | 6.83 | -0.06 | -0.87% | 6.70 | 6.89 | 162683 | 11064.71 | 0.45% |
| 2025-10-29 | 6.78 | 6.89 | 0.09 | 1.32% | 6.74 | 6.98 | 170123 | 11701.47 | 0.47% |
| 2025-10-28 | 6.88 | 6.80 | -0.08 | -1.16% | 6.79 | 6.96 | 205697 | 14103.13 | 0.57% |
| 2025-10-27 | 6.79 | 6.88 | 0.12 | 1.78% | 6.70 | 6.92 | 230033 | 15707.93 | 0.64% |
| 2025-10-24 | 6.99 | 6.76 | -0.23 | -3.29% | 6.74 | 7.06 | 252994 | 17353.50 | 0.71% |
| 2025-10-23 | 6.66 | 6.99 | 0.35 | 5.27% | 6.66 | 7.00 | 389530 | 26683.26 | 1.09% |
| 2025-10-22 | 6.45 | 6.64 | 0.18 | 2.79% | 6.43 | 6.67 | 208977 | 13783.27 | 0.58% |
| 2025-10-21 | 6.42 | 6.46 | 0.04 | 0.62% | 6.39 | 6.50 | 114343 | 7365.72 | 0.32% |
| 2025-10-20 | 6.39 | 6.42 | 0.06 | 0.94% | 6.32 | 6.43 | 121971 | 7771.58 | 0.34% |
| 2025-10-17 | 6.54 | 6.36 | -0.15 | -2.30% | 6.35 | 6.60 | 150059 | 9666.34 | 0.42% |
| 2025-10-16 | 6.62 | 6.51 | -0.11 | -1.66% | 6.48 | 6.66 | 155906 | 10218.63 | 0.44% |
| 2025-10-15 | 6.57 | 6.62 | 0.07 | 1.07% | 6.51 | 6.66 | 178494 | 11774.63 | 0.50% |
| 2025-10-14 | 6.72 | 6.55 | -0.16 | -2.38% | 6.51 | 6.75 | 247261 | 16395.90 | 0.69% |
| 2025-10-13 | 6.68 | 6.71 | -0.15 | -2.19% | 6.64 | 6.82 | 309183 | 20765.23 | 0.86% |
| 2025-10-10 | 6.63 | 6.86 | 0.20 | 3.00% | 6.58 | 6.95 | 333124 | 22598.41 | 0.93% |
| 2025-10-09 | 6.57 | 6.66 | 0.09 | 1.37% | 6.43 | 6.70 | 272043 | 17911.80 | 0.76% |
| 2025-09-30 | 6.71 | 6.57 | -0.16 | -2.38% | 6.52 | 6.72 | 264886 | 17450.23 | 0.74% |
| 2025-09-29 | 6.76 | 6.73 | -0.10 | -1.46% | 6.62 | 6.89 | 479763 | 32190.66 | 1.34% |
| 2025-09-26 | 6.41 | 6.83 | 0.44 | 6.89% | 6.41 | 7.03 | 716360 | 49524.41 | 2.00% |
| 2025-09-25 | 6.46 | 6.39 | -0.06 | -0.93% | 6.37 | 6.49 | 90674 | 5809.50 | 0.25% |
| 2025-09-24 | 6.36 | 6.45 | 0.04 | 0.62% | 6.33 | 6.49 | 171704 | 11035.73 | 0.48% |
| 2025-09-23 | 6.41 | 6.41 | -0.03 | -0.47% | 6.25 | 6.46 | 160428 | 10156.40 | 0.45% |
| 2025-09-22 | 6.40 | 6.44 | 0.02 | 0.31% | 6.35 | 6.52 | 140690 | 9055.69 | 0.39% |
| 2025-09-19 | 6.33 | 6.42 | 0.08 | 1.26% | 6.30 | 6.45 | 121801 | 7756.56 | 0.34% |
| 2025-09-18 | 6.44 | 6.34 | -0.12 | -1.86% | 6.30 | 6.46 | 175236 | 11191.76 | 0.49% |
| 2025-09-17 | 6.49 | 6.46 | -0.05 | -0.77% | 6.42 | 6.52 | 97705 | 6314.17 | 0.27% |
| 2025-09-16 | 6.60 | 6.51 | -0.09 | -1.36% | 6.45 | 6.68 | 133298 | 8686.92 | 0.37% |
| 2025-09-15 | 6.66 | 6.60 | -0.04 | -0.60% | 6.55 | 6.71 | 132003 | 8701.02 | 0.37% |
| 2025-09-12 | 6.76 | 6.64 | -0.10 | -1.48% | 6.61 | 6.78 | 119119 | 7922.58 | 0.33% |
| 2025-09-11 | 6.61 | 6.74 | 0.10 | 1.51% | 6.58 | 6.75 | 241950 | 16193.49 | 0.68% |
| 2025-09-10 | 6.69 | 6.64 | -0.07 | -1.04% | 6.55 | 6.74 | 159677 | 10579.11 | 0.45% |
| 2025-09-09 | 6.68 | 6.71 | 0.02 | 0.30% | 6.66 | 6.78 | 204388 | 13747.03 | 0.57% |
| 2025-09-08 | 6.41 | 6.69 | 0.28 | 4.37% | 6.40 | 6.71 | 255002 | 16833.90 | 0.71% |
| 2025-09-05 | 6.36 | 6.41 | 0.05 | 0.79% | 6.30 | 6.42 | 144590 | 9234.74 | 0.40% |
| 2025-09-04 | 6.40 | 6.36 | 0.01 | 0.16% | 6.28 | 6.41 | 187043 | 11854.76 | 0.52% |
| 2025-09-03 | 6.46 | 6.35 | -0.11 | -1.70% | 6.32 | 6.49 | 162976 | 10377.03 | 0.45% |
| 2025-09-02 | 6.54 | 6.46 | -0.09 | -1.37% | 6.41 | 6.58 | 174775 | 11322.78 | 0.49% |
| 2025-09-01 | 6.54 | 6.55 | 0.06 | 0.92% | 6.40 | 6.63 | 265803 | 17358.10 | 0.74% |
| 2025-08-29 | 6.42 | 6.49 | 0.07 | 1.09% | 6.38 | 6.51 | 231666 | 14958.97 | 0.65% |
| 2025-08-28 | 6.30 | 6.42 | 0.08 | 1.26% | 6.25 | 6.44 | 222771 | 14168.31 | 0.62% |
| 2025-08-27 | 6.48 | 6.34 | -0.15 | -2.31% | 6.30 | 6.57 | 232320 | 14947.62 | 0.65% |
| 2025-08-26 | 6.39 | 6.49 | 0.11 | 1.72% | 6.35 | 6.64 | 344884 | 22555.68 | 0.96% |
| 2025-08-25 | 6.34 | 6.38 | 0.03 | 0.47% | 6.32 | 6.52 | 357390 | 22926.55 | 1.00% |
| 2025-08-22 | 6.29 | 6.35 | 0.07 | 1.11% | 6.26 | 6.36 | 247838 | 15659.72 | 0.69% |
| 2025-08-21 | 6.23 | 6.28 | 0.04 | 0.64% | 6.19 | 6.36 | 302304 | 18931.56 | 0.84% |
| 2025-08-20 | 6.08 | 6.24 | 0.19 | 3.14% | 6.02 | 6.25 | 371339 | 22804.57 | 1.04% |
| 2025-08-19 | 6.17 | 6.05 | -0.13 | -2.10% | 6.04 | 6.21 | 231025 | 14073.22 | 0.64% |
| 2025-08-18 | 6.11 | 6.18 | 0.09 | 1.48% | 6.06 | 6.18 | 245647 | 15036.37 | 0.69% |
| 2025-08-15 | 5.91 | 6.09 | 0.19 | 3.22% | 5.90 | 6.10 | 274801 | 16593.54 | 0.77% |
恒逸石化(000703)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。
