| 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 | 11.21 | 11.56 | 0.47 | 4.24% | 11.17 | 11.62 | 329289 | 37526.59 | 0.92% |
| 2026-02-02 | 11.90 | 11.09 | -0.99 | -8.20% | 11.05 | 12.03 | 744641 | 84797.09 | 2.08% |
| 2026-01-30 | 12.03 | 12.08 | -0.10 | -0.82% | 11.50 | 12.65 | 560495 | 67051.23 | 1.56% |
| 2026-01-29 | 11.96 | 12.18 | 0.23 | 1.92% | 11.77 | 12.35 | 431025 | 52150.38 | 1.20% |
| 2026-01-28 | 11.68 | 11.95 | 0.27 | 2.31% | 11.61 | 12.58 | 548992 | 66654.88 | 1.53% |
| 2026-01-27 | 11.57 | 11.68 | 0.10 | 0.86% | 11.40 | 12.23 | 354194 | 41604.74 | 0.99% |
| 2026-01-26 | 11.59 | 11.58 | -0.12 | -1.03% | 11.30 | 11.92 | 362210 | 42108.49 | 1.01% |
| 2026-01-23 | 11.48 | 11.70 | 0.23 | 2.01% | 11.26 | 11.86 | 424296 | 49240.56 | 1.18% |
| 2026-01-22 | 11.42 | 11.47 | 0.08 | 0.70% | 11.28 | 11.63 | 325306 | 37227.11 | 0.91% |
| 2026-01-21 | 11.33 | 11.39 | -0.28 | -2.40% | 11.08 | 11.53 | 448069 | 50771.46 | 1.25% |
| 2026-01-20 | 11.16 | 11.67 | 0.58 | 5.23% | 10.89 | 11.79 | 680679 | 76864.45 | 1.90% |
| 2026-01-19 | 10.40 | 11.09 | 0.63 | 6.02% | 10.35 | 11.18 | 490984 | 53480.54 | 1.37% |
| 2026-01-16 | 10.62 | 10.46 | -0.21 | -1.97% | 10.35 | 10.67 | 248646 | 26008.24 | 0.69% |
| 2026-01-15 | 10.84 | 10.67 | -0.21 | -1.93% | 10.58 | 11.05 | 375703 | 40494.56 | 1.05% |
| 2026-01-14 | 10.32 | 10.88 | 0.58 | 5.63% | 10.27 | 11.07 | 730327 | 78342.69 | 2.04% |
| 2026-01-13 | 10.27 | 10.30 | 0.03 | 0.29% | 10.07 | 10.46 | 367314 | 37709.41 | 1.03% |
| 2026-01-12 | 10.52 | 10.27 | -0.22 | -2.10% | 10.17 | 10.55 | 447991 | 46127.34 | 1.25% |
| 2026-01-09 | 10.68 | 10.49 | -0.15 | -1.41% | 10.31 | 10.81 | 518920 | 54711.03 | 1.45% |
| 2026-01-08 | 10.65 | 10.64 | -0.09 | -0.84% | 10.45 | 10.85 | 357057 | 38052.18 | 1.00% |
| 2026-01-07 | 10.71 | 10.73 | -0.02 | -0.19% | 10.65 | 11.02 | 454552 | 49132.76 | 1.27% |
| 2026-01-06 | 10.48 | 10.75 | 0.35 | 3.37% | 10.37 | 11.19 | 637503 | 68772.29 | 1.78% |
| 2026-01-05 | 10.77 | 10.40 | -0.37 | -3.44% | 10.14 | 10.83 | 735411 | 75961.80 | 2.05% |
| 2025-12-31 | 10.61 | 10.77 | -0.21 | -1.91% | 10.48 | 10.88 | 445657 | 47807.59 | 1.24% |
| 2025-12-30 | 9.94 | 10.98 | 1.00 | 10.02% | 9.93 | 10.98 | 920705 | 98169.79 | 2.57% |
| 2025-12-29 | 9.86 | 9.98 | 0.06 | 0.60% | 9.80 | 10.28 | 560145 | 56080.84 | 1.56% |
| 2025-12-26 | 9.68 | 9.92 | 0.21 | 2.16% | 9.59 | 9.97 | 447316 | 43713.50 | 1.25% |
| 2025-12-25 | 9.20 | 9.71 | 0.37 | 3.96% | 9.11 | 9.80 | 758487 | 72288.73 | 2.12% |
| 2025-12-24 | 8.61 | 9.34 | 0.79 | 9.24% | 8.51 | 9.41 | 813366 | 74139.20 | 2.27% |
| 2025-12-23 | 8.73 | 8.55 | -0.24 | -2.73% | 8.50 | 8.85 | 402540 | 34621.07 | 1.12% |
| 2025-12-22 | 8.44 | 8.79 | 0.50 | 6.03% | 8.44 | 9.05 | 615790 | 53929.54 | 1.72% |
| 2025-12-19 | 7.95 | 8.29 | 0.41 | 5.20% | 7.89 | 8.29 | 437359 | 35549.82 | 1.22% |
| 2025-12-18 | 7.67 | 7.88 | 0.17 | 2.20% | 7.62 | 7.97 | 355302 | 28013.12 | 0.99% |
| 2025-12-17 | 7.45 | 7.71 | 0.14 | 1.85% | 7.33 | 7.79 | 405722 | 30859.63 | 1.13% |
| 2025-12-16 | 8.11 | 7.57 | -0.66 | -8.02% | 7.47 | 8.15 | 699517 | 53881.80 | 1.95% |
| 2025-12-15 | 8.05 | 8.23 | 0.10 | 1.23% | 7.96 | 8.34 | 325925 | 26606.47 | 0.91% |
| 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% |
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。
