| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 6.06 | 6.04 | 0.01 | 0.17% | 6.01 | 6.07 | 48009 | 2895.75 | 0.13% |
| 2025-05-19 | 6.02 | 6.03 | 0.01 | 0.17% | 6.00 | 6.06 | 50040 | 3018.03 | 0.14% |
| 2025-05-16 | 6.11 | 6.02 | -0.08 | -1.31% | 6.02 | 6.12 | 77737 | 4701.42 | 0.21% |
| 2025-05-15 | 6.07 | 6.10 | 0.01 | 0.16% | 6.06 | 6.14 | 102817 | 6272.21 | 0.28% |
| 2025-05-14 | 6.06 | 6.09 | 0.05 | 0.83% | 6.04 | 6.10 | 97013 | 5897.98 | 0.27% |
| 2025-05-13 | 6.07 | 6.04 | 0.01 | 0.17% | 6.02 | 6.07 | 61102 | 3694.32 | 0.17% |
| 2025-05-12 | 6.06 | 6.03 | 0.01 | 0.17% | 6.02 | 6.07 | 51024 | 3083.89 | 0.14% |
| 2025-05-09 | 6.05 | 6.02 | -0.02 | -0.33% | 5.99 | 6.06 | 62971 | 3791.14 | 0.17% |
| 2025-05-08 | 6.07 | 6.04 | -0.03 | -0.49% | 6.04 | 6.09 | 62463 | 3784.62 | 0.17% |
| 2025-05-07 | 6.10 | 6.07 | 0.00 | 0.00% | 6.04 | 6.11 | 71530 | 4340.38 | 0.20% |
| 2025-05-06 | 6.10 | 6.07 | -0.02 | -0.33% | 6.02 | 6.11 | 77760 | 4710.33 | 0.21% |
| 2025-04-30 | 6.09 | 6.09 | -0.01 | -0.16% | 5.99 | 6.13 | 130527 | 7922.97 | 0.36% |
| 2025-04-29 | 5.84 | 6.10 | 0.24 | 4.10% | 5.83 | 6.11 | 232239 | 13972.39 | 0.64% |
| 2025-04-28 | 5.92 | 5.86 | -0.04 | -0.68% | 5.85 | 5.92 | 46287 | 2715.07 | 0.13% |
| 2025-04-25 | 5.89 | 5.90 | 0.02 | 0.34% | 5.88 | 5.95 | 57325 | 3394.33 | 0.16% |
| 2025-04-24 | 5.87 | 5.88 | 0.02 | 0.34% | 5.83 | 5.90 | 54948 | 3226.28 | 0.15% |
| 2025-04-23 | 5.91 | 5.86 | -0.04 | -0.68% | 5.85 | 5.93 | 55892 | 3292.06 | 0.15% |
| 2025-04-22 | 5.88 | 5.90 | 0.00 | 0.00% | 5.88 | 5.92 | 45863 | 2707.41 | 0.13% |
| 2025-04-21 | 5.92 | 5.90 | -0.02 | -0.34% | 5.89 | 5.94 | 35542 | 2099.87 | 0.10% |
| 2025-04-18 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.95 | 37746 | 2229.46 | 0.10% |
| 2025-04-17 | 5.86 | 5.87 | -0.01 | -0.17% | 5.85 | 5.92 | 43234 | 2547.92 | 0.12% |
| 2025-04-16 | 5.88 | 5.88 | -0.01 | -0.17% | 5.80 | 5.89 | 66700 | 3901.59 | 0.18% |
| 2025-04-15 | 5.88 | 5.89 | 0.00 | 0.00% | 5.86 | 5.91 | 55674 | 3276.06 | 0.15% |
| 2025-04-14 | 5.91 | 5.89 | 0.01 | 0.17% | 5.87 | 5.92 | 58869 | 3467.62 | 0.16% |
| 2025-04-11 | 5.83 | 5.88 | 0.00 | 0.00% | 5.83 | 5.91 | 64379 | 3788.02 | 0.18% |
| 2025-04-10 | 5.90 | 5.88 | 0.00 | 0.00% | 5.87 | 5.98 | 102990 | 6083.12 | 0.28% |
| 2025-04-09 | 5.92 | 5.88 | -0.12 | -2.00% | 5.83 | 5.92 | 138605 | 8144.58 | 0.38% |
| 2025-04-08 | 5.71 | 6.00 | 0.25 | 4.35% | 5.68 | 6.01 | 283708 | 16651.15 | 0.78% |
| 2025-04-07 | 5.81 | 5.75 | -0.28 | -4.64% | 5.45 | 5.85 | 385251 | 21741.55 | 1.06% |
| 2025-04-03 | 5.99 | 6.03 | 0.01 | 0.17% | 5.97 | 6.04 | 96052 | 5775.52 | 0.26% |
| 2025-04-02 | 6.01 | 6.02 | -0.01 | -0.17% | 6.01 | 6.05 | 66833 | 4029.91 | 0.18% |
| 2025-04-01 | 6.02 | 6.03 | 0.00 | 0.00% | 6.02 | 6.06 | 62655 | 3784.42 | 0.17% |
| 2025-03-31 | 6.05 | 6.03 | -0.04 | -0.66% | 5.96 | 6.08 | 173167 | 10412.22 | 0.47% |
| 2025-03-28 | 6.13 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 108030 | 6574.00 | 0.30% |
| 2025-03-27 | 6.12 | 6.14 | 0.03 | 0.49% | 6.08 | 6.17 | 100178 | 6145.95 | 0.27% |
| 2025-03-26 | 6.11 | 6.11 | -0.01 | -0.16% | 6.08 | 6.17 | 116457 | 7138.30 | 0.32% |
| 2025-03-25 | 6.05 | 6.12 | 0.07 | 1.16% | 6.04 | 6.12 | 125556 | 7645.48 | 0.34% |
| 2025-03-24 | 6.04 | 6.05 | -0.01 | -0.17% | 6.01 | 6.07 | 139111 | 8391.13 | 0.38% |
| 2025-03-21 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.13 | 127639 | 7754.99 | 0.35% |
| 2025-03-20 | 6.08 | 6.09 | 0.00 | 0.00% | 6.07 | 6.11 | 67381 | 4106.14 | 0.18% |
| 2025-03-19 | 6.13 | 6.09 | -0.05 | -0.81% | 6.07 | 6.14 | 128038 | 7800.88 | 0.35% |
| 2025-03-18 | 6.14 | 6.14 | 0.00 | 0.00% | 6.12 | 6.16 | 100235 | 6150.71 | 0.27% |
| 2025-03-17 | 6.16 | 6.14 | -0.01 | -0.16% | 6.13 | 6.17 | 105522 | 6489.54 | 0.29% |
| 2025-03-14 | 6.10 | 6.15 | 0.04 | 0.65% | 6.08 | 6.15 | 130005 | 7967.47 | 0.36% |
| 2025-03-13 | 6.12 | 6.11 | -0.03 | -0.49% | 6.07 | 6.15 | 109111 | 6654.78 | 0.30% |
| 2025-03-12 | 6.19 | 6.14 | -0.05 | -0.81% | 6.13 | 6.22 | 133464 | 8219.94 | 0.37% |
| 2025-03-11 | 6.15 | 6.19 | -0.02 | -0.32% | 6.08 | 6.23 | 280683 | 17269.41 | 0.77% |
| 2025-03-10 | 6.16 | 6.21 | 0.04 | 0.65% | 6.10 | 6.43 | 460437 | 28783.13 | 1.26% |
| 2025-03-07 | 6.13 | 6.17 | 0.00 | 0.00% | 6.11 | 6.23 | 157916 | 9738.77 | 0.43% |
| 2025-03-06 | 6.06 | 6.17 | 0.12 | 1.98% | 6.04 | 6.18 | 201242 | 12299.46 | 0.55% |
| 2025-03-05 | 6.08 | 6.05 | -0.02 | -0.33% | 6.02 | 6.09 | 104545 | 6321.04 | 0.29% |
| 2025-03-04 | 6.12 | 6.07 | -0.03 | -0.49% | 6.02 | 6.12 | 142018 | 8637.67 | 0.39% |
| 2025-03-03 | 6.22 | 6.10 | -0.14 | -2.24% | 6.07 | 6.39 | 435140 | 26960.35 | 1.19% |
| 2025-02-28 | 6.22 | 6.24 | 0.03 | 0.48% | 6.12 | 6.36 | 540433 | 33801.28 | 1.48% |
| 2025-02-27 | 6.07 | 6.21 | 0.13 | 2.14% | 6.05 | 6.25 | 411773 | 25301.15 | 1.13% |
| 2025-02-26 | 6.02 | 6.08 | 0.05 | 0.83% | 6.02 | 6.08 | 100454 | 6081.83 | 0.28% |
| 2025-02-25 | 6.04 | 6.03 | -0.03 | -0.50% | 6.00 | 6.07 | 94967 | 5732.31 | 0.26% |
| 2025-02-24 | 6.06 | 6.06 | 0.02 | 0.33% | 6.03 | 6.10 | 146141 | 8855.86 | 0.40% |
| 2025-02-21 | 6.07 | 6.04 | -0.01 | -0.17% | 6.03 | 6.10 | 163668 | 9906.42 | 0.45% |
| 2025-02-20 | 6.11 | 6.05 | -0.08 | -1.31% | 6.04 | 6.31 | 366544 | 22476.45 | 1.00% |
| 2025-02-19 | 6.09 | 6.13 | 0.03 | 0.49% | 6.04 | 6.15 | 204596 | 12461.77 | 0.56% |
| 2025-02-18 | 6.19 | 6.10 | -0.08 | -1.29% | 6.07 | 6.20 | 145152 | 8907.72 | 0.40% |
| 2025-02-17 | 6.25 | 6.18 | -0.07 | -1.12% | 6.15 | 6.25 | 139577 | 8633.46 | 0.38% |
| 2025-02-14 | 6.28 | 6.25 | -0.03 | -0.48% | 6.20 | 6.30 | 113645 | 7090.91 | 0.31% |
| 2025-02-13 | 6.36 | 6.28 | -0.08 | -1.26% | 6.27 | 6.41 | 180193 | 11428.35 | 0.49% |
| 2025-02-12 | 6.20 | 6.36 | 0.14 | 2.25% | 6.19 | 6.37 | 174966 | 11009.40 | 0.48% |
| 2025-02-11 | 6.25 | 6.22 | -0.02 | -0.32% | 6.17 | 6.26 | 101653 | 6301.97 | 0.28% |
| 2025-02-10 | 6.30 | 6.24 | -0.08 | -1.27% | 6.22 | 6.32 | 133729 | 8360.81 | 0.37% |
| 2025-02-07 | 6.16 | 6.32 | 0.24 | 3.95% | 6.13 | 6.34 | 317443 | 19843.40 | 0.87% |
| 2025-02-06 | 6.06 | 6.08 | 0.01 | 0.16% | 6.03 | 6.09 | 108605 | 6580.82 | 0.30% |
| 2025-02-05 | 6.17 | 6.07 | -0.06 | -0.98% | 6.04 | 6.18 | 105756 | 6428.86 | 0.29% |
| 2025-01-27 | 6.12 | 6.13 | 0.00 | 0.00% | 6.12 | 6.23 | 162169 | 10015.68 | 0.44% |
| 2025-01-24 | 6.03 | 6.13 | 0.10 | 1.66% | 5.97 | 6.14 | 195950 | 11882.51 | 0.54% |
| 2025-01-23 | 6.05 | 6.03 | 0.01 | 0.17% | 6.02 | 6.11 | 191128 | 11599.17 | 0.52% |
| 2025-01-22 | 6.02 | 6.02 | -0.04 | -0.66% | 5.96 | 6.10 | 276405 | 16644.46 | 0.76% |
| 2025-01-21 | 6.06 | 6.06 | 0.01 | 0.17% | 5.97 | 6.10 | 230063 | 13913.24 | 0.63% |
| 2025-01-20 | 6.09 | 6.05 | 0.00 | 0.00% | 5.98 | 6.10 | 257126 | 15486.12 | 0.70% |
| 2025-01-17 | 6.11 | 6.05 | -0.07 | -1.14% | 6.05 | 6.25 | 248557 | 15245.59 | 0.68% |
| 2025-01-16 | 6.14 | 6.12 | -0.01 | -0.16% | 6.11 | 6.24 | 229339 | 14134.85 | 0.63% |
| 2025-01-15 | 6.20 | 6.13 | -0.08 | -1.29% | 6.10 | 6.26 | 268948 | 16596.95 | 0.74% |
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。
