| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 33.46 | 33.27 | -0.49 | -1.45% | 33.21 | 33.74 | 9584 | 3204.14 | 1.57% | 0.00 |
| 2025-12-12 | 33.70 | 33.76 | 0.11 | 0.33% | 33.50 | 34.01 | 9316 | 3148.22 | 1.52% | 0.00 |
| 2025-12-11 | 34.49 | 33.65 | -0.71 | -2.07% | 33.57 | 34.49 | 16520 | 5598.46 | 2.70% | 0.00 |
| 2025-12-10 | 34.76 | 34.36 | -0.40 | -1.15% | 34.17 | 34.76 | 14618 | 5026.34 | 2.39% | 0.00 |
| 2025-12-09 | 35.20 | 34.76 | -0.44 | -1.25% | 34.72 | 35.39 | 14300 | 5005.27 | 2.34% | 0.00 |
| 2025-12-08 | 34.88 | 35.20 | 0.42 | 1.21% | 34.85 | 35.50 | 20408 | 7181.38 | 3.33% | 0.00 |
| 2025-12-05 | 34.61 | 34.78 | 0.11 | 0.32% | 34.10 | 34.84 | 18410 | 6353.41 | 3.01% | 0.00 |
| 2025-12-04 | 35.01 | 34.67 | -0.68 | -1.92% | 34.65 | 35.35 | 23844 | 8322.98 | 3.90% | 1.00 |
| 2025-12-03 | 35.79 | 35.35 | -0.44 | -1.23% | 34.72 | 35.83 | 51540 | 18159.23 | 8.42% | 0.00 |
| 2025-12-02 | 34.85 | 35.79 | 1.01 | 2.90% | 34.30 | 36.68 | 73467 | 26263.21 | 12.00% | 0.00 |
| 2025-12-01 | 34.83 | 34.78 | 0.01 | 0.03% | 34.40 | 35.02 | 19486 | 6779.57 | 3.18% | 0.00 |
| 2025-11-28 | 34.34 | 34.77 | 0.35 | 1.02% | 34.21 | 34.84 | 16839 | 5826.98 | 2.75% | 0.00 |
| 2025-11-27 | 34.50 | 34.42 | 0.07 | 0.20% | 34.06 | 34.74 | 13769 | 4752.06 | 2.25% | 0.00 |
| 2025-11-26 | 34.89 | 34.35 | -0.57 | -1.63% | 34.35 | 35.48 | 21326 | 7437.66 | 3.48% | 4.00 |
| 2025-11-25 | 34.41 | 34.92 | 0.57 | 1.66% | 34.41 | 35.28 | 27075 | 9474.67 | 4.42% | 0.00 |
| 2025-11-24 | 33.40 | 34.35 | 1.04 | 3.12% | 33.00 | 34.55 | 26657 | 9037.72 | 4.36% | 0.00 |
| 2025-11-21 | 34.47 | 33.31 | -1.00 | -2.91% | 33.31 | 35.30 | 32534 | 11083.36 | 5.32% | 0.00 |
| 2025-11-20 | 35.00 | 34.31 | -0.57 | -1.63% | 34.15 | 35.17 | 20218 | 6996.33 | 3.30% | 0.00 |
| 2025-11-19 | 35.57 | 34.88 | -0.71 | -1.99% | 34.80 | 35.86 | 24193 | 8539.74 | 3.95% | 0.00 |
| 2025-11-18 | 34.90 | 35.59 | 0.47 | 1.34% | 34.85 | 35.69 | 28137 | 9952.53 | 4.60% | 0.00 |
| 2025-11-17 | 34.70 | 35.12 | -0.42 | -1.18% | 34.50 | 35.37 | 26239 | 9179.33 | 4.29% | 0.00 |
| 2025-11-14 | 35.38 | 35.54 | 0.11 | 0.31% | 35.31 | 36.19 | 35638 | 12777.15 | 5.82% | 0.00 |
| 2025-11-13 | 35.68 | 35.43 | -0.29 | -0.81% | 35.25 | 35.69 | 19834 | 7035.50 | 3.24% | 0.00 |
| 2025-11-12 | 35.60 | 35.72 | 0.19 | 0.53% | 34.90 | 35.73 | 24704 | 8739.04 | 4.04% | 0.00 |
| 2025-11-11 | 35.55 | 35.53 | 0.04 | 0.11% | 35.21 | 35.64 | 16675 | 5909.59 | 2.72% | 0.00 |
| 2025-11-10 | 35.13 | 35.49 | 0.47 | 1.34% | 34.94 | 35.59 | 18110 | 6404.57 | 2.96% | 0.00 |
| 2025-11-07 | 35.62 | 35.02 | -1.13 | -3.13% | 35.02 | 35.89 | 34268 | 12129.19 | 5.60% | 3.00 |
| 2025-11-06 | 35.31 | 36.15 | 0.89 | 2.52% | 34.80 | 36.36 | 49440 | 17608.05 | 8.08% | 0.00 |
| 2025-11-05 | 34.82 | 35.26 | 0.23 | 0.66% | 34.70 | 35.37 | 14904 | 5243.14 | 2.44% | 0.00 |
| 2025-11-04 | 35.24 | 35.03 | -0.36 | -1.02% | 34.81 | 35.50 | 14214 | 4984.03 | 2.32% | 0.00 |
| 2025-11-03 | 35.15 | 35.39 | 0.24 | 0.68% | 34.92 | 35.70 | 17530 | 6203.28 | 2.86% | 0.00 |
| 2025-10-31 | 34.51 | 35.15 | 0.64 | 1.85% | 34.46 | 35.45 | 19079 | 6699.36 | 3.12% | 0.00 |
| 2025-10-30 | 35.00 | 34.51 | -0.57 | -1.62% | 34.51 | 35.15 | 19063 | 6639.06 | 3.12% | 0.00 |
| 2025-10-29 | 35.39 | 35.08 | -0.71 | -1.98% | 34.86 | 35.68 | 23316 | 8185.48 | 3.81% | 0.00 |
| 2025-10-28 | 35.40 | 35.79 | -0.10 | -0.28% | 35.40 | 36.09 | 15385 | 5518.58 | 2.51% | 5.00 |
| 2025-10-27 | 35.88 | 35.89 | 0.20 | 0.56% | 35.65 | 36.10 | 18541 | 6646.98 | 3.03% | 0.00 |
| 2025-10-24 | 35.32 | 35.69 | 0.43 | 1.22% | 35.20 | 35.70 | 19265 | 6840.21 | 3.15% | 0.00 |
| 2025-10-23 | 34.78 | 35.26 | 0.37 | 1.06% | 34.55 | 35.34 | 16771 | 5861.54 | 2.74% | 0.00 |
| 2025-10-22 | 34.80 | 34.89 | -0.12 | -0.34% | 34.55 | 35.10 | 14065 | 4909.72 | 2.30% | 0.00 |
| 2025-10-21 | 34.73 | 35.01 | 0.18 | 0.52% | 34.38 | 35.06 | 22874 | 7963.98 | 3.74% | 0.00 |
| 2025-10-20 | 34.20 | 34.83 | 0.95 | 2.80% | 34.06 | 35.10 | 19574 | 6778.66 | 3.20% | 0.00 |
| 2025-10-17 | 34.78 | 33.88 | -0.90 | -2.59% | 33.88 | 34.80 | 20353 | 6996.88 | 3.33% | 3.00 |
| 2025-10-16 | 35.50 | 34.78 | -0.78 | -2.19% | 34.71 | 35.50 | 20447 | 7153.76 | 3.34% | 0.00 |
| 2025-10-15 | 35.16 | 35.56 | 0.41 | 1.17% | 34.81 | 35.67 | 16161 | 5715.82 | 2.64% | 0.00 |
| 2025-10-14 | 35.83 | 35.15 | -0.63 | -1.76% | 35.04 | 36.15 | 23846 | 8496.49 | 3.90% | 0.00 |
| 2025-10-13 | 35.10 | 35.78 | -0.59 | -1.62% | 34.69 | 35.96 | 24687 | 8769.13 | 4.03% | 0.00 |
| 2025-10-10 | 37.35 | 36.37 | -0.97 | -2.60% | 36.37 | 37.35 | 30315 | 11130.21 | 4.95% | 0.00 |
| 2025-10-09 | 38.00 | 37.34 | -0.88 | -2.30% | 37.18 | 38.10 | 38163 | 14307.28 | 6.24% | 3.00 |
| 2025-09-30 | 37.70 | 38.22 | 0.71 | 1.89% | 37.55 | 39.19 | 50247 | 19214.55 | 8.21% | 0.00 |
| 2025-09-29 | 38.26 | 37.51 | -1.04 | -2.70% | 37.10 | 38.50 | 52664 | 19805.37 | 8.61% | 0.00 |
| 2025-09-26 | 39.70 | 38.55 | 0.53 | 1.39% | 38.43 | 40.60 | 90588 | 35753.43 | 14.80% | 0.00 |
| 2025-09-25 | 38.02 | 38.02 | 0.24 | 0.64% | 37.86 | 38.60 | 31751 | 12141.72 | 5.19% | 10.00 |
| 2025-09-24 | 36.67 | 37.78 | 0.93 | 2.52% | 36.31 | 37.78 | 26068 | 9691.56 | 4.26% | 0.00 |
| 2025-09-23 | 37.66 | 36.85 | -0.96 | -2.54% | 35.31 | 37.80 | 34697 | 12675.47 | 5.67% | 0.00 |
| 2025-09-22 | 37.34 | 37.81 | 0.51 | 1.37% | 37.34 | 38.44 | 25641 | 9711.74 | 4.19% | 7.00 |
| 2025-09-19 | 37.93 | 37.30 | -0.63 | -1.66% | 37.28 | 38.20 | 23165 | 8710.38 | 3.79% | 0.00 |
| 2025-09-18 | 38.43 | 37.93 | -0.75 | -1.94% | 37.50 | 38.94 | 38134 | 14628.36 | 6.23% | 0.00 |
| 2025-09-17 | 38.71 | 38.68 | -0.45 | -1.15% | 38.63 | 39.05 | 31004 | 12022.15 | 5.07% | 1.00 |
| 2025-09-16 | 38.11 | 39.13 | 0.95 | 2.49% | 37.81 | 39.20 | 37329 | 14454.08 | 6.10% | 0.00 |
| 2025-09-15 | 38.30 | 38.18 | -0.48 | -1.24% | 37.82 | 38.50 | 33081 | 12611.92 | 5.41% | 0.00 |
| 2025-09-12 | 38.40 | 38.66 | 0.66 | 1.74% | 38.20 | 39.94 | 57934 | 22602.62 | 9.47% | 0.00 |
| 2025-09-11 | 37.45 | 38.00 | 0.55 | 1.47% | 37.00 | 38.00 | 22655 | 8516.83 | 3.70% | 0.00 |
| 2025-09-10 | 37.10 | 37.45 | 0.26 | 0.70% | 37.10 | 37.80 | 17713 | 6642.77 | 2.89% | 1.00 |
| 2025-09-09 | 37.80 | 37.19 | -0.62 | -1.64% | 37.11 | 37.80 | 16516 | 6179.17 | 2.70% | 0.00 |
| 2025-09-08 | 37.72 | 37.81 | 0.21 | 0.56% | 37.31 | 37.90 | 17136 | 6448.00 | 2.80% | 0.00 |
| 2025-09-05 | 36.86 | 37.60 | 0.88 | 2.40% | 36.44 | 37.62 | 22260 | 8295.85 | 3.64% | 3.00 |
| 2025-09-04 | 37.09 | 36.72 | -0.14 | -0.38% | 36.18 | 37.65 | 22522 | 8351.63 | 3.68% | 0.00 |
| 2025-09-03 | 38.18 | 36.86 | -1.32 | -3.46% | 36.72 | 38.25 | 30846 | 11581.34 | 5.04% | 0.00 |
| 2025-09-02 | 39.74 | 38.18 | -1.75 | -4.38% | 37.87 | 39.98 | 49996 | 19217.65 | 8.17% | 0.00 |
| 2025-09-01 | 39.83 | 39.93 | 0.31 | 0.78% | 39.52 | 40.35 | 29089 | 11604.33 | 4.75% | 4.00 |
| 2025-08-29 | 40.13 | 39.62 | -0.53 | -1.32% | 39.26 | 40.15 | 32481 | 12871.68 | 5.31% | 0.00 |
| 2025-08-28 | 40.40 | 40.15 | -0.36 | -0.89% | 38.90 | 40.90 | 61816 | 24632.29 | 10.10% | 4.00 |
| 2025-08-27 | 41.95 | 40.51 | -1.44 | -3.43% | 40.50 | 42.68 | 61622 | 25800.49 | 10.07% | 0.00 |
| 2025-08-26 | 41.73 | 41.95 | 0.08 | 0.19% | 41.41 | 42.88 | 62357 | 26355.33 | 10.19% | 0.00 |
| 2025-08-25 | 42.21 | 41.87 | -0.03 | -0.07% | 41.61 | 42.52 | 62358 | 26207.60 | 10.19% | 0.00 |
| 2025-08-22 | 41.68 | 41.90 | 0.10 | 0.24% | 41.57 | 42.20 | 51194 | 21401.62 | 8.37% | 0.00 |
| 2025-08-21 | 42.01 | 41.80 | 0.33 | 0.80% | 41.30 | 42.42 | 63608 | 26631.04 | 10.39% | 0.00 |
| 2025-08-20 | 40.65 | 41.47 | 0.53 | 1.29% | 40.09 | 42.30 | 65192 | 26841.56 | 10.65% | 0.00 |
| 2025-08-19 | 40.80 | 40.94 | 0.15 | 0.37% | 40.50 | 41.05 | 37079 | 15136.37 | 6.06% | 0.00 |
| 2025-08-18 | 40.08 | 40.79 | 0.74 | 1.85% | 39.98 | 40.96 | 44032 | 17889.33 | 7.20% | 8.00 |
世纪恒通(301428)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。
