| 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 | 15.14 | 16.20 | 0.99 | 6.51% | 15.06 | 16.51 | 567078 | 90182.69 | 10.16% |
| 2025-05-19 | 15.45 | 15.21 | -0.23 | -1.49% | 14.90 | 15.46 | 230374 | 34785.35 | 4.13% |
| 2025-05-16 | 15.02 | 15.44 | -0.33 | -2.09% | 14.86 | 15.68 | 321369 | 49408.57 | 5.76% |
| 2025-05-15 | 16.00 | 15.77 | -0.33 | -2.05% | 15.55 | 16.05 | 280383 | 44188.08 | 5.02% |
| 2025-05-14 | 16.48 | 16.10 | -0.28 | -1.71% | 16.01 | 16.52 | 404892 | 65274.96 | 7.25% |
| 2025-05-13 | 16.90 | 16.38 | -0.26 | -1.56% | 16.28 | 17.00 | 636099 | 105315.11 | 11.40% |
| 2025-05-12 | 15.36 | 16.64 | 1.51 | 9.98% | 15.13 | 16.64 | 628464 | 100331.88 | 11.26% |
| 2025-05-09 | 15.70 | 15.13 | -0.64 | -4.06% | 15.02 | 15.72 | 302037 | 46023.09 | 5.41% |
| 2025-05-08 | 15.67 | 15.77 | 0.11 | 0.70% | 15.47 | 15.85 | 352216 | 55337.39 | 6.31% |
| 2025-05-07 | 15.51 | 15.66 | 0.26 | 1.69% | 15.33 | 15.90 | 566953 | 88458.86 | 10.16% |
| 2025-05-06 | 14.25 | 15.40 | 1.40 | 10.00% | 14.25 | 15.40 | 374370 | 56287.46 | 6.71% |
| 2025-04-30 | 13.80 | 14.00 | 0.13 | 0.94% | 13.72 | 14.09 | 229111 | 32049.96 | 4.11% |
| 2025-04-29 | 14.07 | 13.87 | -0.02 | -0.14% | 13.81 | 14.20 | 232250 | 32453.19 | 4.16% |
| 2025-04-28 | 14.06 | 13.89 | -0.12 | -0.86% | 13.85 | 14.38 | 199237 | 27914.41 | 3.57% |
| 2025-04-25 | 13.95 | 14.01 | 0.22 | 1.60% | 13.81 | 14.30 | 227305 | 32102.04 | 4.07% |
| 2025-04-24 | 14.10 | 13.79 | -0.40 | -2.82% | 13.70 | 14.21 | 191923 | 26654.85 | 3.44% |
| 2025-04-23 | 14.05 | 14.19 | 0.32 | 2.31% | 13.89 | 14.35 | 256789 | 36407.72 | 4.60% |
| 2025-04-22 | 14.25 | 13.87 | -0.34 | -2.39% | 13.84 | 14.30 | 258044 | 36277.26 | 4.62% |
| 2025-04-21 | 13.43 | 14.21 | 0.81 | 6.04% | 13.43 | 14.23 | 311078 | 43496.95 | 5.57% |
| 2025-04-18 | 13.26 | 13.40 | 0.07 | 0.53% | 13.26 | 13.68 | 151313 | 20352.07 | 2.71% |
| 2025-04-17 | 13.38 | 13.33 | -0.06 | -0.45% | 13.20 | 13.65 | 157626 | 21236.92 | 2.82% |
| 2025-04-16 | 13.83 | 13.39 | -0.60 | -4.29% | 13.23 | 13.90 | 228509 | 30863.59 | 4.09% |
| 2025-04-15 | 14.01 | 13.99 | 0.06 | 0.43% | 13.72 | 14.11 | 247478 | 34442.81 | 4.43% |
| 2025-04-14 | 13.68 | 13.93 | 0.58 | 4.34% | 13.58 | 13.98 | 294475 | 40673.20 | 5.28% |
| 2025-04-11 | 12.88 | 13.35 | 0.25 | 1.91% | 12.80 | 13.55 | 317023 | 41986.33 | 5.68% |
| 2025-04-10 | 13.12 | 13.10 | 0.41 | 3.23% | 13.05 | 13.55 | 439809 | 58418.55 | 7.88% |
| 2025-04-09 | 11.93 | 12.69 | 0.19 | 1.52% | 11.25 | 13.13 | 559403 | 67248.50 | 10.02% |
| 2025-04-08 | 13.10 | 12.50 | -1.39 | -10.01% | 12.50 | 13.66 | 401209 | 50994.42 | 7.19% |
| 2025-04-07 | 13.98 | 13.89 | -1.54 | -9.98% | 13.89 | 14.59 | 156129 | 21877.05 | 2.80% |
| 2025-04-03 | 15.15 | 15.43 | -0.06 | -0.39% | 15.15 | 15.92 | 424030 | 65985.72 | 7.60% |
| 2025-04-02 | 14.72 | 15.49 | 0.67 | 4.52% | 14.61 | 15.78 | 520051 | 79208.87 | 9.32% |
| 2025-04-01 | 14.65 | 14.82 | 0.18 | 1.23% | 14.55 | 14.94 | 278246 | 41121.16 | 4.99% |
| 2025-03-31 | 14.13 | 14.64 | 0.32 | 2.23% | 13.81 | 14.85 | 368850 | 52772.57 | 6.61% |
| 2025-03-28 | 14.38 | 14.32 | -0.10 | -0.69% | 14.30 | 14.71 | 180462 | 26073.33 | 3.23% |
| 2025-03-27 | 14.79 | 14.42 | -0.48 | -3.22% | 14.40 | 14.94 | 245983 | 35850.54 | 4.41% |
| 2025-03-26 | 14.42 | 14.90 | 0.46 | 3.19% | 14.38 | 15.24 | 359151 | 53269.99 | 6.44% |
| 2025-03-25 | 15.22 | 14.44 | -0.88 | -5.74% | 14.41 | 15.33 | 318542 | 47203.65 | 5.71% |
| 2025-03-24 | 15.51 | 15.32 | -0.28 | -1.79% | 14.69 | 15.78 | 414267 | 62646.58 | 7.42% |
| 2025-03-21 | 16.01 | 15.60 | -0.68 | -4.18% | 15.54 | 16.24 | 410312 | 64903.73 | 7.35% |
| 2025-03-20 | 16.78 | 16.28 | -0.69 | -4.07% | 16.23 | 16.95 | 411405 | 67885.78 | 7.37% |
| 2025-03-19 | 16.93 | 16.97 | -0.34 | -1.96% | 16.83 | 17.30 | 356852 | 60555.87 | 6.39% |
| 2025-03-18 | 17.40 | 17.31 | 0.22 | 1.29% | 17.12 | 17.85 | 498471 | 86877.93 | 8.93% |
| 2025-03-17 | 17.34 | 17.09 | 0.01 | 0.06% | 16.93 | 17.43 | 388887 | 66670.60 | 6.97% |
| 2025-03-14 | 17.02 | 17.08 | -0.42 | -2.40% | 16.50 | 17.34 | 601857 | 101797.89 | 10.78% |
| 2025-03-13 | 18.06 | 17.50 | -1.10 | -5.91% | 16.86 | 18.60 | 888325 | 157853.34 | 15.92% |
| 2025-03-12 | 18.83 | 18.60 | -0.02 | -0.11% | 18.52 | 20.48 | 1263753 | 247293.11 | 22.64% |
| 2025-03-11 | 17.59 | 18.62 | 0.67 | 3.73% | 17.50 | 18.68 | 813040 | 147925.56 | 14.57% |
| 2025-03-10 | 17.13 | 17.95 | 0.65 | 3.76% | 17.13 | 18.00 | 604274 | 106432.91 | 10.83% |
| 2025-03-07 | 17.79 | 17.30 | -0.98 | -5.36% | 16.90 | 18.04 | 700581 | 122281.14 | 12.55% |
| 2025-03-06 | 17.58 | 18.28 | 0.71 | 4.04% | 17.58 | 18.88 | 871641 | 158743.78 | 15.62% |
| 2025-03-05 | 18.00 | 17.57 | -0.01 | -0.06% | 16.60 | 18.00 | 721346 | 125394.24 | 12.92% |
| 2025-03-04 | 16.00 | 17.58 | 0.80 | 4.77% | 16.00 | 17.64 | 698287 | 117556.99 | 12.51% |
| 2025-03-03 | 16.29 | 16.78 | -0.12 | -0.71% | 15.73 | 17.19 | 633301 | 104476.41 | 11.35% |
| 2025-02-28 | 16.12 | 16.90 | 0.40 | 2.42% | 15.68 | 17.22 | 817808 | 135101.36 | 14.65% |
| 2025-02-27 | 17.70 | 16.50 | -1.21 | -6.83% | 16.15 | 18.15 | 845252 | 142579.34 | 15.15% |
| 2025-02-26 | 18.37 | 17.71 | -0.48 | -2.64% | 17.36 | 18.38 | 653363 | 115688.46 | 11.71% |
| 2025-02-25 | 17.63 | 18.19 | -1.18 | -6.09% | 17.63 | 19.12 | 883878 | 163073.50 | 15.84% |
| 2025-02-24 | 18.76 | 19.37 | 0.69 | 3.69% | 18.69 | 20.45 | 1398767 | 269740.41 | 25.06% |
| 2025-02-21 | 18.68 | 18.68 | 1.70 | 10.01% | 18.58 | 18.68 | 361854 | 67592.41 | 6.48% |
| 2025-02-20 | 16.95 | 16.98 | -0.07 | -0.41% | 16.50 | 17.95 | 843420 | 144217.52 | 15.11% |
| 2025-02-19 | 15.79 | 17.05 | 1.25 | 7.91% | 15.51 | 17.23 | 959789 | 158382.42 | 17.20% |
| 2025-02-18 | 17.00 | 15.80 | -1.14 | -6.73% | 15.45 | 17.00 | 934866 | 150819.45 | 16.75% |
| 2025-02-17 | 17.08 | 16.94 | 0.36 | 2.17% | 15.95 | 17.79 | 1183789 | 199434.55 | 21.21% |
| 2025-02-14 | 16.90 | 16.58 | -0.93 | -5.31% | 15.76 | 17.29 | 1400892 | 231021.11 | 25.10% |
| 2025-02-13 | 16.95 | 17.51 | 1.59 | 9.99% | 15.71 | 17.51 | 1546412 | 262100.73 | 27.71% |
| 2025-02-12 | 15.72 | 15.92 | 1.45 | 10.02% | 15.63 | 15.92 | 344632 | 54687.90 | 6.18% |
| 2025-02-11 | 13.38 | 14.47 | 1.00 | 7.42% | 13.29 | 14.82 | 1324121 | 192329.88 | 23.73% |
| 2025-02-10 | 12.65 | 13.47 | 0.82 | 6.48% | 12.65 | 13.90 | 884250 | 118477.88 | 15.84% |
| 2025-02-07 | 12.13 | 12.65 | 0.54 | 4.46% | 11.88 | 12.98 | 803363 | 100339.75 | 14.39% |
| 2025-02-06 | 12.05 | 12.11 | 0.00 | 0.00% | 11.56 | 12.17 | 682570 | 81511.23 | 12.23% |
| 2025-02-05 | 12.70 | 12.11 | -1.34 | -9.96% | 12.11 | 12.86 | 608640 | 74099.20 | 10.91% |
| 2025-01-27 | 13.50 | 13.45 | -0.89 | -6.21% | 13.02 | 14.38 | 956879 | 130101.54 | 17.15% |
| 2025-01-24 | 12.60 | 14.34 | 1.30 | 9.97% | 12.60 | 14.34 | 851430 | 119383.36 | 15.26% |
| 2025-01-23 | 13.79 | 13.04 | -1.14 | -8.04% | 13.02 | 14.46 | 1083758 | 147839.50 | 19.42% |
| 2025-01-22 | 13.55 | 14.18 | 0.88 | 6.62% | 13.20 | 14.63 | 1263272 | 175857.94 | 22.64% |
| 2025-01-21 | 13.40 | 13.30 | 0.06 | 0.45% | 12.75 | 13.93 | 1193748 | 157047.38 | 21.39% |
| 2025-01-20 | 12.26 | 13.24 | 1.02 | 8.35% | 12.26 | 13.44 | 1080426 | 140631.11 | 19.36% |
| 2025-01-17 | 12.05 | 12.22 | -0.16 | -1.29% | 11.25 | 12.68 | 1067366 | 127353.06 | 19.12% |
| 2025-01-16 | 12.13 | 12.38 | 0.25 | 2.06% | 11.66 | 12.50 | 1136530 | 136961.62 | 20.36% |
| 2025-01-15 | 13.28 | 12.13 | -1.19 | -8.93% | 12.03 | 13.80 | 1194906 | 154175.39 | 21.41% |
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。
