| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.98 | 5.90 | -0.08 | -1.34% | 5.89 | 5.99 | 133240 | 7919.74 | 0.37% |
| 2025-08-13 | 6.00 | 5.98 | -0.02 | -0.33% | 5.95 | 6.02 | 130676 | 7818.42 | 0.36% |
| 2025-08-12 | 6.00 | 6.00 | 0.00 | 0.00% | 5.97 | 6.02 | 79826 | 4789.45 | 0.22% |
| 2025-08-11 | 5.99 | 6.00 | 0.03 | 0.50% | 5.94 | 6.01 | 90187 | 5393.96 | 0.25% |
| 2025-08-08 | 5.95 | 5.97 | 0.02 | 0.34% | 5.94 | 6.00 | 72526 | 4328.91 | 0.20% |
| 2025-08-07 | 5.99 | 5.95 | -0.04 | -0.67% | 5.93 | 6.01 | 93744 | 5591.50 | 0.26% |
| 2025-08-06 | 5.98 | 5.99 | 0.00 | 0.00% | 5.95 | 6.03 | 89981 | 5385.51 | 0.25% |
| 2025-08-05 | 5.98 | 5.99 | 0.02 | 0.34% | 5.96 | 6.00 | 79539 | 4756.34 | 0.22% |
| 2025-08-04 | 5.97 | 5.97 | -0.02 | -0.33% | 5.94 | 5.99 | 82733 | 4929.50 | 0.23% |
| 2025-08-01 | 5.99 | 5.99 | 0.00 | 0.00% | 5.97 | 6.03 | 84737 | 5081.19 | 0.24% |
| 2025-07-31 | 6.15 | 5.99 | -0.20 | -3.23% | 5.97 | 6.16 | 213049 | 12845.26 | 0.59% |
| 2025-07-30 | 6.08 | 6.19 | 0.10 | 1.64% | 6.05 | 6.26 | 212917 | 13183.96 | 0.59% |
| 2025-07-29 | 6.09 | 6.09 | -0.01 | -0.16% | 6.00 | 6.13 | 115092 | 6965.12 | 0.32% |
| 2025-07-28 | 6.16 | 6.10 | -0.08 | -1.29% | 6.07 | 6.16 | 131952 | 8062.59 | 0.37% |
| 2025-07-25 | 6.22 | 6.18 | -0.01 | -0.16% | 6.17 | 6.27 | 150211 | 9347.74 | 0.42% |
| 2025-07-24 | 6.17 | 6.19 | 0.03 | 0.49% | 6.12 | 6.22 | 173928 | 10733.61 | 0.49% |
| 2025-07-23 | 6.23 | 6.16 | -0.03 | -0.48% | 6.14 | 6.27 | 220648 | 13675.91 | 0.62% |
| 2025-07-22 | 6.03 | 6.19 | 0.16 | 2.65% | 6.00 | 6.20 | 264796 | 16175.74 | 0.74% |
| 2025-07-21 | 5.95 | 6.03 | 0.13 | 2.20% | 5.90 | 6.07 | 252285 | 15184.57 | 0.70% |
| 2025-07-18 | 5.83 | 5.90 | 0.08 | 1.37% | 5.82 | 5.91 | 133723 | 7851.03 | 0.37% |
| 2025-07-17 | 5.82 | 5.82 | 0.01 | 0.17% | 5.80 | 5.83 | 73571 | 4276.58 | 0.21% |
| 2025-07-16 | 5.82 | 5.81 | -0.02 | -0.34% | 5.80 | 5.85 | 102529 | 5966.77 | 0.29% |
| 2025-07-15 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.91 | 114087 | 6671.77 | 0.32% |
| 2025-07-14 | 5.93 | 5.90 | -0.03 | -0.51% | 5.90 | 5.95 | 87275 | 5163.94 | 0.24% |
| 2025-07-11 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 5.96 | 97361 | 5779.68 | 0.27% |
| 2025-07-10 | 5.86 | 5.93 | 0.07 | 1.19% | 5.85 | 5.94 | 123209 | 7283.27 | 0.34% |
| 2025-07-09 | 5.88 | 5.86 | -0.01 | -0.17% | 5.86 | 5.89 | 76186 | 4473.42 | 0.21% |
| 2025-07-08 | 5.84 | 5.87 | 0.02 | 0.34% | 5.83 | 5.89 | 92961 | 5451.62 | 0.25% |
| 2025-07-07 | 5.85 | 5.85 | -0.01 | -0.17% | 5.82 | 5.86 | 74565 | 4356.64 | 0.20% |
| 2025-07-04 | 5.91 | 5.86 | -0.04 | -0.68% | 5.85 | 5.91 | 106348 | 6255.71 | 0.29% |
| 2025-07-03 | 5.91 | 5.90 | 0.00 | 0.00% | 5.89 | 5.92 | 80466 | 4749.10 | 0.22% |
| 2025-07-02 | 5.89 | 5.90 | 0.02 | 0.34% | 5.86 | 5.91 | 85911 | 5055.40 | 0.24% |
| 2025-07-01 | 5.88 | 5.88 | 0.00 | 0.00% | 5.85 | 5.91 | 81253 | 4777.07 | 0.22% |
| 2025-06-30 | 5.99 | 5.88 | -0.11 | -1.84% | 5.88 | 6.00 | 192868 | 11407.72 | 0.53% |
| 2025-06-27 | 6.03 | 5.99 | -0.03 | -0.50% | 5.99 | 6.06 | 106758 | 6421.20 | 0.29% |
| 2025-06-26 | 6.03 | 6.02 | -0.01 | -0.17% | 6.01 | 6.04 | 68466 | 4124.80 | 0.19% |
| 2025-06-25 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.04 | 81837 | 4918.74 | 0.22% |
| 2025-06-24 | 6.02 | 6.00 | -0.03 | -0.50% | 5.98 | 6.04 | 86762 | 5214.69 | 0.24% |
| 2025-06-23 | 6.03 | 6.03 | 0.05 | 0.84% | 5.98 | 6.04 | 76179 | 4589.06 | 0.21% |
| 2025-06-20 | 5.98 | 5.98 | 0.00 | 0.00% | 5.95 | 6.00 | 74109 | 4435.84 | 0.20% |
| 2025-06-19 | 6.02 | 6.03 | 0.01 | 0.17% | 5.99 | 6.05 | 77987 | 4690.42 | 0.21% |
| 2025-06-18 | 6.04 | 6.02 | -0.01 | -0.17% | 6.01 | 6.08 | 58778 | 3544.70 | 0.16% |
| 2025-06-17 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.05 | 66692 | 4022.85 | 0.18% |
| 2025-06-16 | 6.16 | 6.04 | -0.06 | -0.98% | 6.04 | 6.18 | 129815 | 7894.56 | 0.36% |
| 2025-06-13 | 6.11 | 6.10 | 0.04 | 0.66% | 6.09 | 6.20 | 284546 | 17469.31 | 0.78% |
| 2025-06-12 | 6.05 | 6.06 | 0.02 | 0.33% | 6.02 | 6.07 | 54066 | 3267.95 | 0.15% |
| 2025-06-11 | 6.03 | 6.04 | 0.00 | 0.00% | 6.03 | 6.08 | 46768 | 2832.79 | 0.13% |
| 2025-06-10 | 6.09 | 6.04 | -0.03 | -0.49% | 6.02 | 6.10 | 63934 | 3874.99 | 0.18% |
| 2025-06-09 | 6.06 | 6.07 | 0.01 | 0.17% | 6.05 | 6.10 | 50291 | 3056.87 | 0.14% |
| 2025-06-06 | 6.05 | 6.06 | 0.02 | 0.33% | 6.05 | 6.09 | 39398 | 2391.74 | 0.11% |
| 2025-06-05 | 6.08 | 6.04 | -0.04 | -0.66% | 6.04 | 6.09 | 42550 | 2576.13 | 0.12% |
| 2025-06-04 | 6.09 | 6.08 | -0.01 | -0.16% | 6.07 | 6.11 | 55919 | 3404.97 | 0.15% |
| 2025-06-03 | 6.02 | 6.09 | 0.08 | 1.33% | 6.01 | 6.09 | 88581 | 5367.49 | 0.24% |
| 2025-05-30 | 6.05 | 6.01 | -0.06 | -0.99% | 6.01 | 6.07 | 76860 | 4636.35 | 0.21% |
| 2025-05-29 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.15 | 107665 | 6548.02 | 0.30% |
| 2025-05-28 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.13 | 110766 | 6735.23 | 0.30% |
| 2025-05-27 | 6.05 | 6.04 | 0.01 | 0.17% | 6.00 | 6.05 | 47411 | 2859.20 | 0.13% |
| 2025-05-26 | 5.98 | 6.03 | 0.05 | 0.84% | 5.94 | 6.06 | 119301 | 7164.02 | 0.33% |
| 2025-05-23 | 5.99 | 5.98 | -0.01 | -0.17% | 5.97 | 6.04 | 54179 | 3250.89 | 0.15% |
| 2025-05-22 | 6.03 | 5.99 | -0.04 | -0.66% | 5.98 | 6.03 | 53336 | 3200.37 | 0.15% |
| 2025-05-21 | 6.04 | 6.03 | -0.01 | -0.17% | 6.03 | 6.07 | 42509 | 2569.56 | 0.12% |
| 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% |
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。
