| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-08 | 41.80 | 40.25 | -1.19 | -2.87% | 40.23 | 41.80 | 40661 | 16578.04 | 6.64% | 1.00 |
| 2025-08-07 | 41.96 | 41.44 | -0.34 | -0.81% | 41.32 | 42.00 | 36574 | 15231.21 | 5.98% | 0.00 |
| 2025-08-06 | 41.26 | 41.78 | 0.28 | 0.67% | 41.00 | 41.80 | 35525 | 14735.63 | 5.81% | 7.00 |
| 2025-08-05 | 41.70 | 41.50 | 0.31 | 0.75% | 41.29 | 42.00 | 37500 | 15618.84 | 6.13% | 0.00 |
| 2025-08-04 | 40.85 | 41.19 | 0.26 | 0.64% | 40.39 | 41.19 | 20617 | 8435.48 | 3.37% | 0.00 |
| 2025-08-01 | 40.99 | 40.93 | -0.07 | -0.17% | 40.09 | 40.99 | 27101 | 11012.48 | 4.43% | 20.00 |
| 2025-07-31 | 40.67 | 41.00 | 0.03 | 0.07% | 40.32 | 41.60 | 32083 | 13133.32 | 5.24% | 12.00 |
| 2025-07-30 | 41.01 | 40.97 | -0.30 | -0.73% | 40.09 | 41.17 | 32444 | 13211.27 | 5.30% | 0.00 |
| 2025-07-29 | 40.50 | 41.27 | 0.61 | 1.50% | 39.98 | 41.63 | 46116 | 18883.92 | 7.54% | 7.00 |
| 2025-07-28 | 40.30 | 40.66 | 0.07 | 0.17% | 40.11 | 41.15 | 30551 | 12370.08 | 4.99% | 0.00 |
| 2025-07-25 | 40.30 | 40.59 | 0.35 | 0.87% | 39.98 | 40.93 | 27897 | 11313.76 | 4.56% | 6.00 |
| 2025-07-24 | 39.98 | 40.24 | 0.27 | 0.68% | 39.74 | 40.33 | 22416 | 8992.92 | 3.66% | 0.00 |
| 2025-07-23 | 40.00 | 39.97 | -0.13 | -0.32% | 39.68 | 40.42 | 23866 | 9553.63 | 3.90% | 0.00 |
| 2025-07-22 | 41.30 | 40.10 | -1.28 | -3.09% | 40.04 | 41.30 | 46833 | 18949.69 | 7.65% | 0.00 |
| 2025-07-21 | 41.10 | 41.38 | 0.03 | 0.07% | 40.80 | 41.46 | 32324 | 13318.89 | 5.28% | 0.00 |
| 2025-07-18 | 41.60 | 41.35 | -0.45 | -1.08% | 41.31 | 42.22 | 39220 | 16350.02 | 6.41% | 0.00 |
| 2025-07-17 | 41.92 | 41.80 | 0.13 | 0.31% | 41.38 | 41.92 | 40001 | 16664.43 | 6.54% | 0.00 |
| 2025-07-16 | 42.40 | 41.67 | -1.21 | -2.82% | 41.66 | 42.68 | 60649 | 25528.52 | 9.91% | 1.00 |
| 2025-07-15 | 41.62 | 42.88 | 0.88 | 2.10% | 40.95 | 42.96 | 101969 | 42995.05 | 16.66% | 0.00 |
| 2025-07-14 | 43.01 | 42.00 | 0.06 | 0.14% | 41.00 | 43.88 | 91820 | 38489.51 | 15.00% | 1.00 |
| 2025-07-11 | 40.02 | 41.94 | 1.55 | 3.84% | 39.90 | 42.80 | 104099 | 43342.45 | 17.01% | 1.00 |
| 2025-07-10 | 40.53 | 40.39 | -0.51 | -1.25% | 40.10 | 41.30 | 45279 | 18426.70 | 7.40% | 0.00 |
| 2025-07-09 | 41.49 | 40.90 | -0.62 | -1.49% | 40.65 | 41.70 | 44873 | 18439.12 | 7.33% | 0.00 |
| 2025-07-08 | 40.37 | 41.52 | 0.80 | 1.96% | 40.03 | 41.65 | 60703 | 24863.09 | 9.92% | 0.00 |
| 2025-07-07 | 40.07 | 40.72 | 1.03 | 2.60% | 39.68 | 41.20 | 57534 | 23369.27 | 9.40% | 0.00 |
| 2025-07-04 | 39.71 | 39.69 | 0.18 | 0.46% | 38.72 | 41.11 | 57208 | 22802.11 | 9.35% | 0.00 |
| 2025-07-03 | 39.30 | 39.51 | 0.06 | 0.15% | 38.90 | 39.85 | 32591 | 12842.26 | 5.33% | 3.00 |
| 2025-07-02 | 40.36 | 39.45 | -0.92 | -2.28% | 39.03 | 40.65 | 37185 | 14719.02 | 6.08% | 0.00 |
| 2025-07-01 | 41.47 | 40.37 | -1.10 | -2.65% | 40.10 | 41.47 | 52074 | 21101.35 | 8.51% | 0.00 |
| 2025-06-30 | 41.68 | 41.47 | 0.14 | 0.34% | 41.12 | 41.97 | 56443 | 23430.22 | 9.22% | 0.00 |
| 2025-06-27 | 41.22 | 41.33 | 0.04 | 0.10% | 40.80 | 42.42 | 78879 | 32815.42 | 12.89% | 5.00 |
| 2025-06-26 | 40.51 | 41.29 | 0.22 | 0.54% | 40.15 | 42.06 | 96972 | 39895.92 | 15.85% | 0.00 |
| 2025-06-25 | 39.73 | 41.07 | 1.08 | 2.70% | 39.54 | 41.17 | 81063 | 32821.49 | 13.25% | 3.00 |
| 2025-06-24 | 39.77 | 39.99 | 0.74 | 1.89% | 39.77 | 41.00 | 83056 | 33426.68 | 13.57% | 2.00 |
| 2025-06-23 | 37.21 | 39.25 | 1.17 | 3.07% | 37.10 | 39.39 | 75419 | 29249.55 | 12.32% | 0.00 |
| 2025-06-20 | 39.91 | 38.08 | -3.20 | -7.75% | 37.95 | 40.80 | 107242 | 41943.14 | 17.52% | 1.00 |
| 2025-06-19 | 39.63 | 41.28 | 2.16 | 5.52% | 38.33 | 43.50 | 143609 | 58446.83 | 23.47% | 5.00 |
| 2025-06-18 | 39.45 | 39.12 | -0.55 | -1.39% | 38.83 | 39.83 | 47710 | 18712.98 | 7.80% | 0.00 |
| 2025-06-17 | 39.30 | 39.67 | 0.55 | 1.41% | 38.52 | 40.40 | 79899 | 31661.69 | 13.06% | 33.00 |
| 2025-06-16 | 37.25 | 39.12 | 1.71 | 4.57% | 37.23 | 39.20 | 79639 | 30850.97 | 13.01% | 0.00 |
| 2025-06-13 | 38.10 | 37.41 | -0.86 | -2.25% | 37.30 | 39.07 | 46441 | 17664.27 | 7.59% | 0.00 |
| 2025-06-12 | 37.92 | 38.27 | 0.36 | 0.95% | 37.51 | 38.62 | 37069 | 14151.46 | 6.06% | 2.00 |
| 2025-06-11 | 37.76 | 37.91 | 0.71 | 1.91% | 37.28 | 38.28 | 28143 | 10653.55 | 4.60% | 0.00 |
| 2025-06-10 | 38.20 | 37.20 | -1.08 | -2.82% | 36.70 | 38.29 | 32748 | 12261.67 | 5.35% | 3.00 |
| 2025-06-09 | 38.00 | 38.28 | 0.60 | 1.59% | 37.60 | 38.44 | 31386 | 11971.64 | 5.13% | 0.00 |
| 2025-06-06 | 37.70 | 37.68 | -0.27 | -0.71% | 37.33 | 38.16 | 32573 | 12266.73 | 5.32% | 0.00 |
| 2025-06-05 | 37.10 | 38.05 | 0.95 | 2.56% | 36.80 | 38.17 | 45227 | 16957.76 | 7.39% | 0.00 |
| 2025-06-04 | 37.54 | 37.10 | 0.00 | 0.00% | 36.63 | 37.62 | 32910 | 12152.97 | 5.38% | 1.00 |
| 2025-06-03 | 37.31 | 37.10 | 0.57 | 1.56% | 37.09 | 38.64 | 54030 | 20390.98 | 8.83% | 0.00 |
| 2025-05-30 | 37.23 | 36.53 | -1.85 | -4.82% | 36.07 | 38.00 | 63248 | 23252.64 | 10.34% | 0.00 |
| 2025-05-29 | 35.12 | 38.38 | 3.26 | 9.28% | 35.07 | 39.38 | 89064 | 33643.97 | 14.55% | 4.00 |
| 2025-05-28 | 35.73 | 35.12 | -0.61 | -1.71% | 34.95 | 36.00 | 21025 | 7436.74 | 3.44% | 0.00 |
| 2025-05-27 | 36.25 | 35.73 | -0.64 | -1.76% | 35.32 | 36.80 | 31868 | 11433.54 | 5.21% | 0.00 |
| 2025-05-26 | 35.15 | 36.37 | 0.47 | 1.31% | 35.15 | 36.60 | 25056 | 9005.67 | 4.09% | 3.00 |
| 2025-05-23 | 36.55 | 35.90 | -0.73 | -1.99% | 35.88 | 37.35 | 26238 | 9574.99 | 4.29% | 0.00 |
| 2025-05-22 | 37.42 | 36.63 | -0.97 | -2.58% | 36.54 | 37.99 | 36079 | 13374.65 | 5.90% | 0.00 |
| 2025-05-21 | 38.86 | 37.60 | -1.44 | -3.69% | 37.56 | 39.00 | 36067 | 13730.33 | 5.89% | 0.00 |
| 2025-05-20 | 38.39 | 39.04 | 0.81 | 2.12% | 37.90 | 39.50 | 34552 | 13427.74 | 5.65% | 0.00 |
| 2025-05-19 | 37.98 | 38.23 | 0.02 | 0.05% | 37.50 | 38.38 | 27087 | 10279.55 | 4.43% | 0.00 |
| 2025-05-16 | 38.20 | 38.21 | -0.81 | -2.08% | 38.00 | 38.79 | 40514 | 15573.67 | 6.62% | 0.00 |
| 2025-05-15 | 40.21 | 39.02 | -0.53 | -1.34% | 38.70 | 40.60 | 65940 | 26229.57 | 10.78% | 0.00 |
| 2025-05-14 | 39.13 | 39.55 | 0.46 | 1.18% | 38.45 | 39.65 | 45329 | 17760.68 | 7.41% | 14.00 |
| 2025-05-13 | 39.55 | 39.09 | 0.05 | 0.13% | 39.02 | 40.33 | 45485 | 18021.85 | 7.43% | 0.00 |
| 2025-05-12 | 38.87 | 39.04 | 0.44 | 1.14% | 38.70 | 39.38 | 43854 | 17098.49 | 7.17% | 0.00 |
| 2025-05-09 | 39.40 | 38.60 | -1.11 | -2.80% | 38.38 | 40.30 | 63115 | 24535.02 | 10.31% | 0.00 |
| 2025-05-08 | 37.50 | 39.71 | 2.08 | 5.53% | 37.41 | 40.80 | 89850 | 35323.40 | 14.68% | 0.00 |
| 2025-05-07 | 38.80 | 37.63 | -0.46 | -1.21% | 37.20 | 38.99 | 36496 | 13844.14 | 5.96% | 0.00 |
| 2025-05-06 | 37.20 | 38.09 | 1.56 | 4.27% | 37.00 | 38.27 | 41225 | 15538.02 | 6.74% | 0.00 |
| 2025-04-30 | 35.90 | 36.53 | 0.81 | 2.27% | 35.90 | 37.09 | 28345 | 10387.37 | 4.63% | 0.00 |
| 2025-04-29 | 35.00 | 35.72 | 0.61 | 1.74% | 34.68 | 36.04 | 25148 | 8960.33 | 4.11% | 0.00 |
| 2025-04-28 | 35.19 | 35.11 | -1.27 | -3.49% | 35.03 | 36.12 | 36528 | 12927.04 | 5.97% | 0.00 |
| 2025-04-25 | 36.40 | 36.38 | -0.03 | -0.08% | 36.18 | 36.84 | 24908 | 9097.61 | 4.07% | 0.00 |
| 2025-04-24 | 37.60 | 36.41 | -1.28 | -3.40% | 36.15 | 37.60 | 46939 | 17198.78 | 7.67% | 0.00 |
| 2025-04-23 | 37.80 | 37.69 | -0.14 | -0.37% | 37.47 | 38.40 | 45092 | 17091.21 | 7.37% | 0.00 |
| 2025-04-22 | 37.80 | 37.83 | -0.05 | -0.13% | 37.27 | 38.16 | 44311 | 16686.39 | 7.24% | 3.00 |
| 2025-04-21 | 37.13 | 37.88 | 0.86 | 2.32% | 37.04 | 38.12 | 48459 | 18210.55 | 7.92% | 1.00 |
| 2025-04-18 | 38.30 | 37.02 | -2.51 | -6.35% | 37.02 | 39.00 | 77723 | 29490.07 | 12.70% | 1.00 |
| 2025-04-17 | 38.92 | 39.53 | 1.46 | 3.84% | 38.09 | 40.87 | 112628 | 44252.13 | 18.40% | 13.00 |
| 2025-04-16 | 36.51 | 38.07 | 1.49 | 4.07% | 35.03 | 38.67 | 99830 | 37034.19 | 16.31% | 0.00 |
| 2025-04-15 | 37.01 | 36.58 | -0.43 | -1.16% | 36.24 | 37.40 | 31905 | 11703.92 | 5.21% | 0.00 |
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。
