| 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 | 30.29 | 32.74 | 2.98 | 10.01% | 29.50 | 32.74 | 569932 | 180715.30 | 10.21% |
| 2026-02-02 | 30.87 | 29.76 | -1.64 | -5.22% | 29.66 | 31.73 | 267282 | 81902.39 | 4.79% |
| 2026-01-30 | 33.26 | 31.40 | -1.32 | -4.03% | 30.81 | 33.76 | 422106 | 134656.72 | 7.56% |
| 2026-01-29 | 32.40 | 32.72 | 0.32 | 0.99% | 31.49 | 33.49 | 478116 | 154915.84 | 8.57% |
| 2026-01-28 | 31.30 | 32.40 | 1.05 | 3.35% | 31.28 | 32.46 | 473486 | 151311.97 | 8.48% |
| 2026-01-27 | 31.11 | 31.35 | 0.06 | 0.19% | 29.86 | 31.80 | 336621 | 104006.23 | 6.03% |
| 2026-01-26 | 31.05 | 31.29 | 1.00 | 3.30% | 30.38 | 32.28 | 447091 | 140530.75 | 8.01% |
| 2026-01-23 | 30.69 | 30.29 | -0.36 | -1.17% | 30.20 | 30.85 | 253149 | 77024.02 | 4.54% |
| 2026-01-22 | 31.14 | 30.65 | -0.44 | -1.42% | 30.26 | 32.06 | 289572 | 88810.98 | 5.19% |
| 2026-01-21 | 29.51 | 31.09 | 1.21 | 4.05% | 29.50 | 31.30 | 352329 | 107965.21 | 6.31% |
| 2026-01-20 | 31.42 | 29.88 | -1.67 | -5.29% | 29.64 | 31.44 | 409948 | 123630.96 | 7.35% |
| 2026-01-19 | 30.78 | 31.55 | 0.12 | 0.38% | 30.51 | 32.30 | 356575 | 112571.01 | 6.39% |
| 2026-01-16 | 32.90 | 31.43 | -0.91 | -2.81% | 31.32 | 33.34 | 435180 | 138382.80 | 7.80% |
| 2026-01-15 | 34.00 | 32.34 | -2.72 | -7.76% | 31.72 | 34.08 | 647571 | 211222.91 | 11.60% |
| 2026-01-14 | 33.34 | 35.06 | 1.97 | 5.95% | 32.09 | 36.39 | 849112 | 288187.06 | 15.21% |
| 2026-01-13 | 32.65 | 33.09 | 0.12 | 0.36% | 32.33 | 34.49 | 724909 | 242244.05 | 12.99% |
| 2026-01-12 | 33.25 | 32.97 | 1.35 | 4.27% | 32.66 | 34.77 | 948299 | 317984.31 | 16.99% |
| 2026-01-09 | 29.98 | 31.62 | 2.35 | 8.03% | 29.13 | 32.20 | 906937 | 280782.81 | 16.25% |
| 2026-01-08 | 29.77 | 29.27 | 0.17 | 0.58% | 28.77 | 30.65 | 688741 | 204201.44 | 12.34% |
| 2026-01-07 | 27.19 | 29.10 | 1.60 | 5.82% | 27.05 | 29.72 | 775081 | 221520.53 | 13.89% |
| 2026-01-06 | 26.60 | 27.50 | 0.87 | 3.27% | 26.32 | 27.88 | 539471 | 147348.22 | 9.67% |
| 2026-01-05 | 26.45 | 26.63 | 0.19 | 0.72% | 25.90 | 27.18 | 380664 | 101158.28 | 6.82% |
| 2025-12-31 | 26.38 | 26.44 | 0.04 | 0.15% | 26.21 | 27.01 | 297406 | 79208.65 | 5.33% |
| 2025-12-30 | 26.10 | 26.40 | 0.01 | 0.04% | 25.92 | 26.66 | 286659 | 75401.05 | 5.14% |
| 2025-12-29 | 26.79 | 26.39 | -0.53 | -1.97% | 26.26 | 27.06 | 251540 | 66904.20 | 4.51% |
| 2025-12-26 | 27.01 | 26.92 | -0.09 | -0.33% | 26.52 | 27.30 | 403306 | 108801.27 | 7.23% |
| 2025-12-25 | 27.54 | 27.01 | -0.66 | -2.39% | 26.50 | 27.54 | 627562 | 169194.02 | 11.24% |
| 2025-12-24 | 25.15 | 27.67 | 2.52 | 10.02% | 25.08 | 27.67 | 547344 | 148166.83 | 9.81% |
| 2025-12-23 | 24.64 | 25.15 | 0.50 | 2.03% | 24.20 | 25.42 | 313076 | 78194.68 | 5.61% |
| 2025-12-22 | 23.36 | 24.65 | 1.37 | 5.88% | 23.31 | 24.96 | 461252 | 112326.77 | 8.26% |
| 2025-12-19 | 24.41 | 23.28 | 0.08 | 0.34% | 23.16 | 25.19 | 355756 | 84567.48 | 6.37% |
| 2025-12-18 | 24.02 | 23.20 | -1.20 | -4.92% | 23.20 | 24.10 | 243301 | 57261.57 | 4.36% |
| 2025-12-17 | 23.65 | 24.40 | 0.72 | 3.04% | 23.41 | 24.68 | 226586 | 54565.43 | 4.06% |
| 2025-12-16 | 24.60 | 23.68 | -0.91 | -3.70% | 23.33 | 24.66 | 210786 | 50048.31 | 3.78% |
| 2025-12-15 | 25.10 | 24.59 | -0.74 | -2.92% | 24.52 | 25.48 | 244754 | 60919.97 | 4.39% |
| 2025-12-12 | 24.29 | 25.33 | 1.01 | 4.15% | 24.20 | 25.58 | 392448 | 98156.55 | 7.03% |
| 2025-12-11 | 25.66 | 24.32 | -1.24 | -4.85% | 24.27 | 25.88 | 278501 | 69146.30 | 4.99% |
| 2025-12-10 | 25.02 | 25.56 | 0.59 | 2.36% | 23.90 | 25.60 | 479453 | 119397.29 | 8.59% |
| 2025-12-09 | 24.75 | 24.97 | 0.59 | 2.42% | 24.71 | 25.91 | 403479 | 101650.62 | 7.23% |
| 2025-12-08 | 23.77 | 24.38 | 0.67 | 2.83% | 23.77 | 24.60 | 250883 | 61089.82 | 4.50% |
| 2025-12-05 | 23.50 | 23.71 | 0.18 | 0.76% | 23.06 | 23.86 | 161882 | 38235.40 | 2.90% |
| 2025-12-04 | 23.30 | 23.53 | 0.00 | 0.00% | 23.10 | 23.67 | 136364 | 31964.69 | 2.44% |
| 2025-12-03 | 23.45 | 23.53 | 0.05 | 0.21% | 23.40 | 24.20 | 205193 | 48683.96 | 3.68% |
| 2025-12-02 | 23.69 | 23.48 | -0.24 | -1.01% | 23.31 | 23.90 | 120588 | 28349.13 | 2.16% |
| 2025-12-01 | 23.65 | 23.72 | -0.05 | -0.21% | 23.45 | 23.97 | 132883 | 31510.06 | 2.38% |
| 2025-11-28 | 23.58 | 23.77 | 0.24 | 1.02% | 23.48 | 24.13 | 165820 | 39429.32 | 2.97% |
| 2025-11-27 | 23.80 | 23.53 | -0.36 | -1.51% | 23.42 | 24.27 | 190453 | 45404.04 | 3.41% |
| 2025-11-26 | 24.05 | 23.89 | -0.27 | -1.12% | 23.72 | 24.46 | 364326 | 87948.02 | 6.53% |
| 2025-11-25 | 22.70 | 24.16 | 1.47 | 6.48% | 22.69 | 24.40 | 497011 | 118853.11 | 8.91% |
| 2025-11-24 | 21.61 | 22.69 | 1.18 | 5.49% | 21.46 | 23.00 | 320189 | 71453.90 | 5.74% |
| 2025-11-21 | 22.11 | 21.51 | -1.02 | -4.53% | 21.48 | 22.26 | 209441 | 45638.45 | 3.75% |
| 2025-11-20 | 22.96 | 22.53 | -0.15 | -0.66% | 22.33 | 23.20 | 171685 | 38835.90 | 3.08% |
| 2025-11-19 | 22.90 | 22.68 | -0.22 | -0.96% | 22.52 | 23.05 | 154765 | 35208.25 | 2.77% |
| 2025-11-18 | 22.88 | 22.90 | -0.13 | -0.56% | 22.68 | 23.21 | 160806 | 36865.38 | 2.88% |
| 2025-11-17 | 22.69 | 23.03 | 0.17 | 0.74% | 22.69 | 23.28 | 183888 | 42312.32 | 3.29% |
| 2025-11-14 | 23.50 | 22.86 | -1.33 | -5.50% | 22.84 | 23.55 | 279965 | 64960.85 | 5.02% |
| 2025-11-13 | 23.60 | 24.19 | 0.57 | 2.41% | 23.39 | 24.21 | 255649 | 60981.13 | 4.58% |
| 2025-11-12 | 24.30 | 23.62 | -0.86 | -3.51% | 23.08 | 24.42 | 327256 | 76888.35 | 5.86% |
| 2025-11-11 | 24.99 | 24.48 | -0.45 | -1.81% | 24.30 | 25.28 | 279358 | 68965.37 | 5.01% |
| 2025-11-10 | 26.65 | 24.93 | -1.94 | -7.22% | 24.67 | 26.69 | 613120 | 155134.28 | 10.99% |
| 2025-11-07 | 28.00 | 26.87 | -0.53 | -1.93% | 26.80 | 28.87 | 817110 | 226437.14 | 14.64% |
| 2025-11-06 | 25.53 | 27.40 | 1.59 | 6.16% | 25.44 | 27.68 | 788661 | 211500.89 | 14.13% |
| 2025-11-05 | 24.07 | 25.81 | 1.09 | 4.41% | 23.80 | 25.95 | 464902 | 117318.40 | 8.33% |
| 2025-11-04 | 26.20 | 24.72 | -1.13 | -4.37% | 24.62 | 26.96 | 400086 | 101836.53 | 7.17% |
| 2025-11-03 | 25.31 | 25.85 | 0.57 | 2.25% | 25.12 | 26.26 | 307476 | 79301.47 | 5.51% |
| 2025-10-31 | 25.33 | 25.28 | -0.32 | -1.25% | 25.14 | 25.93 | 366228 | 93208.70 | 6.56% |
| 2025-10-30 | 27.50 | 25.60 | -2.24 | -8.05% | 25.50 | 27.70 | 621918 | 163279.83 | 11.14% |
| 2025-10-29 | 27.50 | 27.84 | 0.50 | 1.83% | 26.96 | 28.41 | 481303 | 133872.53 | 8.62% |
| 2025-10-28 | 26.70 | 27.34 | 0.31 | 1.15% | 26.44 | 28.17 | 472614 | 129269.82 | 8.47% |
| 2025-10-27 | 27.80 | 27.03 | -0.16 | -0.59% | 26.21 | 27.91 | 463332 | 124945.46 | 8.30% |
| 2025-10-24 | 26.50 | 27.19 | 1.20 | 4.62% | 26.39 | 27.38 | 357017 | 96439.27 | 6.40% |
| 2025-10-23 | 26.47 | 25.99 | -0.77 | -2.88% | 25.50 | 26.55 | 283620 | 73255.56 | 5.08% |
| 2025-10-22 | 27.10 | 26.76 | -0.64 | -2.34% | 26.37 | 27.10 | 315548 | 84250.88 | 5.65% |
| 2025-10-21 | 27.31 | 27.40 | 0.36 | 1.33% | 27.00 | 28.24 | 457015 | 126225.86 | 8.19% |
| 2025-10-20 | 27.45 | 27.04 | -0.70 | -2.52% | 26.65 | 28.44 | 569676 | 155553.58 | 10.21% |
| 2025-10-17 | 30.91 | 27.74 | -3.08 | -9.99% | 27.74 | 31.25 | 693643 | 197466.97 | 12.43% |
| 2025-10-16 | 32.59 | 30.82 | -0.30 | -0.96% | 30.00 | 33.25 | 1092163 | 344089.12 | 19.57% |
| 2025-10-15 | 28.51 | 31.12 | 2.83 | 10.00% | 28.03 | 31.12 | 1027103 | 308442.56 | 18.40% |
| 2025-10-14 | 29.73 | 28.29 | 0.24 | 0.86% | 27.98 | 30.80 | 730821 | 215226.47 | 13.09% |
| 2025-10-13 | 25.17 | 28.05 | 1.34 | 5.02% | 25.05 | 28.10 | 564422 | 153606.45 | 10.11% |
中恒电气(002364)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。
