| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 26.05 | 26.71 | 0.19 | 0.72% | 25.85 | 27.28 | 433092 | 114781.41 | 7.76% |
| 2025-10-09 | 27.07 | 26.52 | -1.75 | -6.19% | 26.34 | 27.88 | 649153 | 175320.77 | 11.63% |
| 2025-09-30 | 29.37 | 28.27 | -0.84 | -2.89% | 27.88 | 30.19 | 510930 | 147740.30 | 9.15% |
| 2025-09-29 | 28.71 | 29.11 | -0.46 | -1.56% | 27.50 | 30.00 | 548713 | 158112.64 | 9.83% |
| 2025-09-26 | 31.25 | 29.57 | -3.28 | -9.98% | 29.57 | 31.80 | 770250 | 234261.42 | 13.80% |
| 2025-09-25 | 30.61 | 32.85 | 2.27 | 7.42% | 28.80 | 33.53 | 1068540 | 326556.97 | 19.15% |
| 2025-09-24 | 29.40 | 30.58 | 0.27 | 0.89% | 28.80 | 32.02 | 762708 | 232414.05 | 13.67% |
| 2025-09-23 | 33.56 | 30.31 | -1.08 | -3.44% | 29.31 | 33.85 | 702882 | 217462.77 | 12.59% |
| 2025-09-22 | 30.19 | 31.39 | 0.81 | 2.65% | 29.61 | 32.12 | 627940 | 194654.02 | 11.25% |
| 2025-09-19 | 29.73 | 30.58 | 1.03 | 3.49% | 29.10 | 31.95 | 751898 | 228068.66 | 13.47% |
| 2025-09-18 | 30.96 | 29.55 | -1.64 | -5.26% | 29.25 | 31.18 | 669369 | 200886.52 | 11.99% |
| 2025-09-17 | 30.55 | 31.19 | 0.64 | 2.09% | 30.01 | 31.97 | 695460 | 215674.44 | 12.46% |
| 2025-09-16 | 29.59 | 30.55 | -0.31 | -1.00% | 28.58 | 31.55 | 1043898 | 315323.06 | 18.70% |
| 2025-09-15 | 28.76 | 30.86 | 2.11 | 7.34% | 28.44 | 31.63 | 845439 | 253873.92 | 15.15% |
| 2025-09-12 | 30.00 | 28.75 | -1.05 | -3.52% | 28.57 | 30.43 | 822465 | 242465.16 | 14.74% |
| 2025-09-11 | 27.10 | 29.80 | 2.71 | 10.00% | 26.66 | 29.80 | 536616 | 152096.97 | 9.61% |
| 2025-09-10 | 26.91 | 27.09 | 0.33 | 1.23% | 26.84 | 27.83 | 481617 | 131313.45 | 8.63% |
| 2025-09-09 | 26.35 | 26.76 | 0.03 | 0.11% | 25.88 | 27.40 | 633707 | 169791.95 | 11.35% |
| 2025-09-08 | 25.45 | 26.73 | 1.54 | 6.11% | 25.40 | 27.10 | 1079392 | 282727.72 | 19.34% |
| 2025-09-05 | 23.28 | 25.19 | 2.29 | 10.00% | 22.82 | 25.19 | 342285 | 81948.02 | 6.13% |
| 2025-09-04 | 24.85 | 22.90 | -1.63 | -6.64% | 22.30 | 25.00 | 501557 | 118588.33 | 8.99% |
| 2025-09-03 | 24.14 | 24.53 | 0.30 | 1.24% | 23.70 | 25.29 | 549780 | 134559.12 | 9.85% |
| 2025-09-02 | 26.29 | 24.23 | -1.83 | -7.02% | 24.08 | 26.45 | 729158 | 182585.16 | 13.06% |
| 2025-09-01 | 26.80 | 26.06 | -0.74 | -2.76% | 25.68 | 28.25 | 809908 | 216328.53 | 14.51% |
| 2025-08-29 | 27.93 | 26.80 | -1.11 | -3.98% | 26.28 | 28.00 | 624167 | 167657.38 | 11.18% |
| 2025-08-28 | 27.90 | 27.91 | 0.88 | 3.26% | 26.48 | 28.38 | 1048137 | 286704.38 | 18.78% |
| 2025-08-27 | 25.00 | 27.03 | 1.23 | 4.77% | 24.80 | 28.38 | 1229186 | 331474.16 | 22.02% |
| 2025-08-26 | 23.46 | 25.80 | 2.35 | 10.02% | 23.45 | 25.80 | 922042 | 233164.78 | 16.52% |
| 2025-08-25 | 23.00 | 23.45 | 1.14 | 5.11% | 22.59 | 23.98 | 741668 | 173269.53 | 13.29% |
| 2025-08-22 | 21.48 | 22.31 | 0.61 | 2.81% | 21.25 | 22.75 | 830207 | 184359.22 | 14.88% |
| 2025-08-21 | 21.35 | 21.70 | -0.77 | -3.43% | 20.92 | 22.49 | 1091733 | 235649.56 | 19.56% |
| 2025-08-20 | 22.90 | 22.47 | -2.50 | -10.01% | 22.47 | 23.42 | 534494 | 120830.45 | 9.58% |
| 2025-08-19 | 23.77 | 24.97 | 2.27 | 10.00% | 23.42 | 24.97 | 1428102 | 347315.62 | 25.59% |
| 2025-08-18 | 22.68 | 22.70 | 2.06 | 9.98% | 22.01 | 22.70 | 242466 | 54753.30 | 4.34% |
| 2025-08-15 | 18.77 | 20.64 | 1.88 | 10.02% | 18.77 | 20.64 | 592865 | 117667.73 | 10.62% |
| 2025-08-14 | 19.12 | 18.76 | -0.48 | -2.49% | 18.75 | 19.40 | 652897 | 123965.71 | 11.70% |
| 2025-08-13 | 19.07 | 19.24 | 0.25 | 1.32% | 18.78 | 19.55 | 856778 | 164133.67 | 15.35% |
| 2025-08-12 | 18.50 | 18.99 | 0.69 | 3.77% | 18.40 | 19.21 | 1163250 | 219777.44 | 20.84% |
| 2025-08-11 | 16.63 | 18.30 | 1.66 | 9.98% | 16.61 | 18.30 | 530266 | 94790.62 | 9.50% |
| 2025-08-08 | 16.35 | 16.64 | 0.18 | 1.09% | 16.25 | 16.99 | 355932 | 59098.79 | 6.38% |
| 2025-08-07 | 16.57 | 16.46 | -0.16 | -0.96% | 16.30 | 16.74 | 291695 | 48053.73 | 5.23% |
| 2025-08-06 | 16.80 | 16.62 | -0.20 | -1.19% | 16.58 | 17.16 | 385391 | 64496.63 | 6.91% |
| 2025-08-05 | 16.89 | 16.82 | 0.09 | 0.54% | 16.60 | 17.10 | 308208 | 51955.55 | 5.52% |
| 2025-08-04 | 16.75 | 16.73 | -0.03 | -0.18% | 16.20 | 16.90 | 309589 | 51512.27 | 5.55% |
| 2025-08-01 | 17.30 | 16.76 | -0.28 | -1.64% | 16.70 | 17.78 | 561852 | 95801.47 | 10.07% |
| 2025-07-31 | 16.35 | 17.04 | 0.79 | 4.86% | 16.30 | 17.80 | 943765 | 161766.38 | 16.91% |
| 2025-07-30 | 16.45 | 16.25 | -0.55 | -3.27% | 16.10 | 16.50 | 357280 | 58237.30 | 6.40% |
| 2025-07-29 | 15.80 | 16.80 | 0.87 | 5.46% | 15.54 | 17.30 | 733952 | 121158.84 | 13.15% |
| 2025-07-28 | 16.06 | 15.93 | -0.12 | -0.75% | 15.87 | 16.49 | 397828 | 64249.66 | 7.13% |
| 2025-07-25 | 15.49 | 16.05 | 0.49 | 3.15% | 15.37 | 16.20 | 425458 | 67279.46 | 7.62% |
| 2025-07-24 | 15.44 | 15.56 | 0.20 | 1.30% | 15.33 | 15.58 | 190310 | 29436.17 | 3.41% |
| 2025-07-23 | 15.53 | 15.36 | -0.22 | -1.41% | 15.35 | 15.69 | 240604 | 37318.22 | 4.31% |
| 2025-07-22 | 16.02 | 15.58 | -0.42 | -2.63% | 15.51 | 16.10 | 318707 | 49908.37 | 5.71% |
| 2025-07-21 | 16.01 | 16.00 | -0.01 | -0.06% | 15.72 | 16.04 | 328183 | 52104.39 | 5.88% |
| 2025-07-18 | 16.20 | 16.01 | -0.12 | -0.74% | 15.96 | 16.67 | 483016 | 78789.72 | 8.65% |
| 2025-07-17 | 16.17 | 16.13 | -0.32 | -1.95% | 15.80 | 16.22 | 529688 | 85019.98 | 9.49% |
| 2025-07-16 | 16.42 | 16.45 | 0.43 | 2.68% | 16.15 | 17.48 | 892373 | 150275.92 | 15.99% |
| 2025-07-15 | 15.66 | 16.02 | 0.68 | 4.43% | 15.51 | 16.28 | 702085 | 111939.34 | 12.58% |
| 2025-07-14 | 15.25 | 15.34 | 0.24 | 1.59% | 15.25 | 15.80 | 360517 | 56076.65 | 6.46% |
| 2025-07-11 | 15.08 | 15.10 | -0.02 | -0.13% | 14.86 | 15.24 | 216679 | 32593.06 | 3.88% |
| 2025-07-10 | 15.22 | 15.12 | -0.16 | -1.05% | 15.11 | 15.55 | 275860 | 42182.88 | 4.94% |
| 2025-07-09 | 15.20 | 15.28 | 0.10 | 0.66% | 15.10 | 16.03 | 447894 | 69424.54 | 8.03% |
| 2025-07-08 | 15.12 | 15.18 | 0.18 | 1.20% | 14.80 | 15.18 | 224194 | 33674.61 | 4.02% |
| 2025-07-07 | 14.71 | 15.00 | 0.21 | 1.42% | 14.54 | 15.05 | 203575 | 30117.34 | 3.65% |
| 2025-07-04 | 14.75 | 14.79 | 0.04 | 0.27% | 14.62 | 15.20 | 269776 | 40307.79 | 4.83% |
| 2025-07-03 | 14.63 | 14.75 | 0.16 | 1.10% | 14.56 | 14.85 | 139459 | 20479.43 | 2.50% |
| 2025-07-02 | 15.00 | 14.59 | -0.48 | -3.19% | 14.49 | 15.07 | 222558 | 32678.46 | 3.99% |
| 2025-07-01 | 15.24 | 15.07 | -0.27 | -1.76% | 14.91 | 15.35 | 206702 | 31160.33 | 3.70% |
| 2025-06-30 | 15.34 | 15.34 | 0.08 | 0.52% | 15.15 | 15.43 | 206997 | 31696.67 | 3.71% |
| 2025-06-27 | 15.09 | 15.26 | 0.21 | 1.40% | 14.91 | 15.48 | 211868 | 32360.84 | 3.80% |
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。
