| 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 | 29.00 | 28.56 | -0.44 | -1.52% | 28.56 | 29.00 | 7049 | 2026.81 | 2.23% | 0.00 |
| 2025-12-12 | 29.72 | 29.00 | -0.71 | -2.39% | 28.82 | 30.00 | 13457 | 3923.16 | 4.26% | 0.00 |
| 2025-12-11 | 29.60 | 29.71 | 0.11 | 0.37% | 29.40 | 30.55 | 21866 | 6558.97 | 6.92% | 0.00 |
| 2025-12-10 | 29.49 | 29.60 | 0.11 | 0.37% | 29.16 | 29.60 | 7060 | 2076.03 | 2.23% | 0.00 |
| 2025-12-09 | 29.21 | 29.49 | 0.30 | 1.03% | 28.98 | 29.69 | 9721 | 2850.46 | 3.08% | 0.00 |
| 2025-12-08 | 29.54 | 29.19 | -0.16 | -0.55% | 29.12 | 29.54 | 7640 | 2232.36 | 2.42% | 0.00 |
| 2025-12-05 | 28.05 | 29.35 | 1.29 | 4.60% | 27.77 | 29.70 | 19679 | 5691.70 | 6.23% | 15.00 |
| 2025-12-04 | 28.70 | 28.06 | -0.64 | -2.23% | 28.06 | 28.70 | 7245 | 2047.59 | 2.29% | 0.00 |
| 2025-12-03 | 29.06 | 28.70 | -0.35 | -1.20% | 28.50 | 29.16 | 4720 | 1355.15 | 1.49% | 0.00 |
| 2025-12-02 | 29.31 | 29.05 | -0.26 | -0.89% | 28.93 | 29.36 | 5704 | 1660.83 | 1.80% | 0.00 |
| 2025-12-01 | 29.13 | 29.31 | 0.32 | 1.10% | 28.99 | 29.35 | 6691 | 1954.69 | 2.12% | 9.00 |
| 2025-11-28 | 28.97 | 28.99 | 0.02 | 0.07% | 28.63 | 29.19 | 5066 | 1462.48 | 1.60% | 0.00 |
| 2025-11-27 | 28.85 | 28.97 | 0.09 | 0.31% | 28.62 | 29.15 | 7130 | 2063.56 | 2.26% | 0.00 |
| 2025-11-26 | 28.81 | 28.88 | 0.01 | 0.03% | 28.69 | 28.99 | 7773 | 2241.90 | 2.46% | 0.00 |
| 2025-11-25 | 28.99 | 28.87 | 0.01 | 0.03% | 28.60 | 29.16 | 9247 | 2682.62 | 2.93% | 0.00 |
| 2025-11-24 | 28.82 | 28.86 | 0.28 | 0.98% | 28.31 | 28.99 | 7403 | 2128.75 | 2.34% | 0.00 |
| 2025-11-21 | 29.88 | 28.58 | -1.32 | -4.41% | 28.00 | 29.98 | 19055 | 5488.09 | 6.03% | 0.00 |
| 2025-11-20 | 30.82 | 29.90 | -0.69 | -2.26% | 29.85 | 30.82 | 10006 | 3017.98 | 3.17% | 0.00 |
| 2025-11-19 | 31.44 | 30.59 | -0.76 | -2.42% | 30.43 | 31.45 | 11993 | 3686.38 | 3.79% | 0.00 |
| 2025-11-18 | 31.60 | 31.35 | -0.25 | -0.79% | 31.12 | 31.63 | 8901 | 2784.80 | 2.82% | 0.00 |
| 2025-11-17 | 31.64 | 31.60 | -0.11 | -0.35% | 31.43 | 31.79 | 6471 | 2042.12 | 2.05% | 0.00 |
| 2025-11-14 | 31.50 | 31.71 | 0.13 | 0.41% | 31.42 | 31.96 | 8867 | 2814.50 | 2.81% | 0.00 |
| 2025-11-13 | 31.37 | 31.58 | 0.10 | 0.32% | 31.32 | 31.66 | 6666 | 2100.87 | 2.11% | 0.00 |
| 2025-11-12 | 31.73 | 31.48 | -0.27 | -0.85% | 31.40 | 31.74 | 6929 | 2187.37 | 2.19% | 0.00 |
| 2025-11-11 | 31.57 | 31.75 | 0.13 | 0.41% | 31.57 | 31.84 | 6455 | 2048.52 | 2.04% | 0.00 |
| 2025-11-10 | 31.78 | 31.62 | -0.15 | -0.47% | 31.50 | 31.95 | 9773 | 3091.89 | 3.09% | 0.00 |
| 2025-11-07 | 32.00 | 31.77 | -0.28 | -0.87% | 31.75 | 32.08 | 7551 | 2409.07 | 2.39% | 0.00 |
| 2025-11-06 | 32.17 | 32.05 | 0.04 | 0.12% | 31.94 | 32.17 | 5811 | 1863.91 | 1.84% | 0.00 |
| 2025-11-05 | 31.90 | 32.01 | 0.01 | 0.03% | 31.85 | 32.17 | 8468 | 2713.52 | 2.68% | 0.00 |
| 2025-11-04 | 32.29 | 32.00 | -0.30 | -0.93% | 31.81 | 32.35 | 9378 | 3007.64 | 2.97% | 0.00 |
| 2025-11-03 | 32.10 | 32.30 | 0.13 | 0.40% | 32.02 | 32.31 | 7006 | 2257.45 | 2.22% | 0.00 |
| 2025-10-31 | 32.14 | 32.17 | 0.30 | 0.94% | 31.86 | 32.30 | 9942 | 3190.76 | 3.15% | 0.00 |
| 2025-10-30 | 32.43 | 31.87 | -0.45 | -1.39% | 31.85 | 32.43 | 8750 | 2808.27 | 2.77% | 6.00 |
| 2025-10-29 | 32.46 | 32.32 | -0.04 | -0.12% | 31.93 | 32.47 | 8322 | 2672.75 | 2.63% | 0.00 |
| 2025-10-28 | 32.40 | 32.36 | 0.02 | 0.06% | 32.01 | 32.44 | 10317 | 3319.62 | 3.26% | 0.00 |
| 2025-10-27 | 32.13 | 32.34 | 0.23 | 0.72% | 31.87 | 32.54 | 15190 | 4898.48 | 4.81% | 0.00 |
| 2025-10-24 | 32.05 | 32.11 | 0.06 | 0.19% | 31.95 | 32.20 | 7907 | 2538.02 | 2.50% | 0.00 |
| 2025-10-23 | 32.18 | 32.05 | 0.42 | 1.33% | 31.62 | 32.18 | 8856 | 2821.38 | 2.80% | 0.00 |
| 2025-10-22 | 31.80 | 31.63 | -0.16 | -0.50% | 31.61 | 31.96 | 6949 | 2207.97 | 2.20% | 0.00 |
| 2025-10-21 | 31.59 | 31.79 | 0.21 | 0.66% | 31.53 | 31.79 | 5522 | 1749.12 | 1.75% | 0.00 |
| 2025-10-20 | 31.32 | 31.58 | 0.29 | 0.93% | 31.32 | 31.74 | 5389 | 1701.63 | 1.71% | 0.00 |
| 2025-10-17 | 32.14 | 31.29 | -0.85 | -2.64% | 31.28 | 32.30 | 10670 | 3378.95 | 3.38% | 0.00 |
| 2025-10-16 | 32.35 | 32.14 | -0.24 | -0.74% | 32.06 | 32.45 | 6477 | 2085.60 | 2.05% | 0.00 |
| 2025-10-15 | 32.14 | 32.38 | 0.25 | 0.78% | 32.00 | 32.46 | 8484 | 2741.20 | 2.68% | 0.00 |
| 2025-10-14 | 32.25 | 32.13 | -0.12 | -0.37% | 32.12 | 32.61 | 8980 | 2903.80 | 2.84% | 0.00 |
| 2025-10-13 | 31.94 | 32.25 | 0.02 | 0.06% | 31.45 | 32.30 | 8929 | 2854.85 | 2.82% | 0.00 |
| 2025-10-10 | 32.00 | 32.23 | 0.06 | 0.19% | 31.90 | 32.48 | 9239 | 2981.99 | 2.92% | 0.00 |
| 2025-10-09 | 31.60 | 32.17 | 0.53 | 1.68% | 31.51 | 32.19 | 11184 | 3560.56 | 3.54% | 0.00 |
| 2025-09-30 | 31.88 | 31.64 | -0.04 | -0.13% | 31.50 | 31.99 | 6812 | 2157.33 | 2.16% | 0.00 |
| 2025-09-29 | 32.00 | 31.68 | -0.28 | -0.88% | 31.53 | 32.06 | 9445 | 2997.31 | 2.99% | 0.00 |
| 2025-09-26 | 32.05 | 31.96 | 0.01 | 0.03% | 31.71 | 32.49 | 8651 | 2773.44 | 2.74% | 0.00 |
| 2025-09-25 | 32.20 | 31.95 | -0.29 | -0.90% | 31.88 | 32.45 | 9054 | 2905.49 | 2.86% | 0.00 |
| 2025-09-24 | 31.83 | 32.24 | 0.41 | 1.29% | 31.52 | 32.25 | 10892 | 3497.11 | 3.45% | 0.00 |
| 2025-09-23 | 32.46 | 31.83 | -0.47 | -1.46% | 31.25 | 32.47 | 16241 | 5138.07 | 5.14% | 0.00 |
| 2025-09-22 | 32.71 | 32.30 | -0.40 | -1.22% | 32.23 | 32.80 | 11029 | 3576.18 | 3.49% | 0.00 |
| 2025-09-19 | 32.56 | 32.70 | 0.02 | 0.06% | 32.42 | 32.87 | 12366 | 4033.08 | 3.91% | 0.00 |
| 2025-09-18 | 33.39 | 32.68 | -0.68 | -2.04% | 32.40 | 33.45 | 18461 | 6094.08 | 5.84% | 0.00 |
| 2025-09-17 | 33.38 | 33.36 | -0.03 | -0.09% | 33.19 | 33.69 | 13278 | 4440.63 | 4.20% | 0.00 |
| 2025-09-16 | 33.11 | 33.39 | 0.30 | 0.91% | 32.88 | 33.39 | 12807 | 4246.97 | 4.05% | 0.00 |
| 2025-09-15 | 33.17 | 33.09 | -0.15 | -0.45% | 32.90 | 33.29 | 10210 | 3375.68 | 3.23% | 0.00 |
| 2025-09-12 | 33.33 | 33.24 | -0.20 | -0.60% | 33.17 | 33.45 | 12537 | 4175.61 | 3.97% | 0.00 |
| 2025-09-11 | 33.06 | 33.44 | 0.34 | 1.03% | 32.71 | 33.45 | 15089 | 5005.61 | 4.77% | 0.00 |
| 2025-09-10 | 33.22 | 33.10 | -0.12 | -0.36% | 33.06 | 33.47 | 10470 | 3473.58 | 3.31% | 0.00 |
| 2025-09-09 | 33.52 | 33.22 | -0.38 | -1.13% | 33.01 | 33.54 | 13651 | 4540.07 | 4.32% | 0.00 |
| 2025-09-08 | 33.20 | 33.60 | 0.20 | 0.60% | 33.12 | 33.77 | 17962 | 6018.18 | 5.68% | 0.00 |
| 2025-09-05 | 32.84 | 33.40 | 0.50 | 1.52% | 32.84 | 33.73 | 25128 | 8408.73 | 7.95% | 0.00 |
| 2025-09-04 | 32.75 | 32.90 | 0.15 | 0.46% | 32.61 | 33.26 | 20228 | 6671.54 | 6.40% | 0.00 |
| 2025-09-03 | 33.46 | 32.75 | -0.65 | -1.95% | 32.53 | 33.68 | 21498 | 7100.81 | 6.80% | 0.00 |
| 2025-09-02 | 34.22 | 33.40 | -1.05 | -3.05% | 33.08 | 34.30 | 31060 | 10420.35 | 9.83% | 0.00 |
| 2025-09-01 | 33.20 | 34.45 | 1.45 | 4.39% | 33.20 | 35.56 | 47272 | 16274.45 | 14.96% | 0.00 |
| 2025-08-29 | 33.24 | 33.00 | -0.32 | -0.96% | 32.90 | 33.28 | 19831 | 6554.01 | 6.27% | 0.00 |
| 2025-08-28 | 33.90 | 33.32 | -0.93 | -2.72% | 32.32 | 33.90 | 52257 | 17306.84 | 16.53% | 0.00 |
| 2025-08-27 | 35.38 | 34.25 | -1.26 | -3.55% | 34.22 | 35.55 | 41565 | 14528.91 | 13.15% | 0.00 |
| 2025-08-26 | 35.60 | 35.51 | -0.25 | -0.70% | 35.38 | 35.98 | 35087 | 12533.06 | 11.10% | 0.00 |
| 2025-08-25 | 35.44 | 35.76 | 0.32 | 0.90% | 35.30 | 36.14 | 39837 | 14202.15 | 12.60% | 0.00 |
| 2025-08-22 | 35.63 | 35.44 | -0.12 | -0.34% | 35.33 | 35.86 | 36671 | 13037.70 | 11.60% | 0.00 |
| 2025-08-21 | 35.45 | 35.56 | 0.23 | 0.65% | 35.21 | 35.98 | 44752 | 15936.60 | 14.16% | 0.00 |
| 2025-08-20 | 34.99 | 35.33 | 0.36 | 1.03% | 34.94 | 35.65 | 37741 | 13338.96 | 11.94% | 0.00 |
| 2025-08-19 | 35.10 | 34.97 | -0.03 | -0.09% | 34.54 | 35.19 | 26545 | 9263.57 | 8.40% | 0.00 |
| 2025-08-18 | 34.66 | 35.00 | 0.43 | 1.24% | 34.66 | 35.18 | 27646 | 9663.11 | 8.75% | 5.00 |
惠通科技(301601)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。
