| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 23.38 | 22.83 | -0.53 | -2.27% | 22.79 | 23.63 | 10454 | 2423.77 | 1.76% | 0.00 |
| 2026-03-25 | 23.30 | 23.36 | 0.24 | 1.04% | 23.01 | 23.58 | 13521 | 3162.49 | 2.28% | 2000.00 |
| 2026-03-24 | 23.64 | 23.12 | -0.06 | -0.26% | 22.44 | 23.75 | 18469 | 4241.54 | 3.12% | 0.00 |
| 2026-03-23 | 24.50 | 23.18 | -1.92 | -7.65% | 20.10 | 24.75 | 17486 | 4165.87 | 2.95% | 0.00 |
| 2026-03-20 | 26.95 | 25.10 | -1.62 | -6.06% | 25.08 | 26.96 | 18641 | 4820.16 | 3.14% | 0.00 |
| 2026-03-19 | 27.40 | 26.72 | -0.85 | -3.08% | 26.71 | 27.40 | 10053 | 2717.31 | 1.70% | 0.00 |
| 2026-03-18 | 27.03 | 27.57 | 0.36 | 1.32% | 26.86 | 27.82 | 12604 | 3431.35 | 2.13% | 2200.00 |
| 2026-03-17 | 27.50 | 27.21 | -0.11 | -0.40% | 27.10 | 27.62 | 9124 | 2497.42 | 1.54% | 0.00 |
| 2026-03-16 | 27.05 | 27.32 | 0.17 | 0.63% | 26.96 | 27.64 | 8802 | 2403.35 | 1.48% | 0.00 |
| 2026-03-13 | 27.47 | 27.15 | -0.10 | -0.37% | 27.08 | 27.56 | 9658 | 2643.12 | 1.63% | 0.00 |
| 2026-03-12 | 27.18 | 27.25 | 0.07 | 0.26% | 26.91 | 27.27 | 8116 | 2200.19 | 1.37% | 0.00 |
| 2026-03-11 | 27.31 | 27.18 | -0.15 | -0.55% | 27.11 | 27.38 | 8548 | 2324.66 | 1.44% | 0.00 |
| 2026-03-10 | 27.05 | 27.33 | 0.34 | 1.26% | 27.04 | 27.36 | 7904 | 2156.55 | 1.33% | 1761.00 |
| 2026-03-09 | 27.20 | 26.99 | -0.41 | -1.50% | 26.73 | 27.29 | 9044 | 2438.39 | 1.53% | 0.00 |
| 2026-03-06 | 27.03 | 27.40 | 0.38 | 1.41% | 26.96 | 27.43 | 7556 | 2060.79 | 1.27% | 0.00 |
| 2026-03-05 | 27.25 | 27.02 | 0.33 | 1.24% | 26.80 | 27.25 | 7402 | 1997.02 | 1.25% | 0.00 |
| 2026-03-04 | 27.30 | 26.69 | -0.93 | -3.37% | 26.69 | 27.40 | 14208 | 3834.38 | 2.40% | 0.00 |
| 2026-03-03 | 28.69 | 27.62 | -1.10 | -3.83% | 27.61 | 28.69 | 19578 | 5492.56 | 3.30% | 0.00 |
| 2026-03-02 | 28.17 | 28.72 | 0.22 | 0.77% | 27.88 | 29.08 | 25815 | 7351.01 | 4.35% | 5500.00 |
| 2026-02-27 | 28.48 | 28.50 | 0.17 | 0.60% | 28.20 | 28.50 | 7190 | 2039.34 | 1.21% | 0.00 |
| 2026-02-26 | 28.44 | 28.33 | -0.15 | -0.53% | 28.17 | 28.55 | 8980 | 2545.09 | 1.51% | 0.00 |
| 2026-02-25 | 28.30 | 28.48 | 0.08 | 0.28% | 28.30 | 28.66 | 9687 | 2759.94 | 1.63% | 0.00 |
| 2026-02-24 | 28.11 | 28.40 | 0.38 | 1.36% | 28.05 | 28.43 | 8331 | 2356.03 | 1.41% | 0.00 |
| 2026-02-13 | 28.14 | 28.02 | -0.12 | -0.43% | 28.00 | 28.28 | 6684 | 1879.79 | 1.13% | 0.00 |
| 2026-02-12 | 28.44 | 28.14 | -0.30 | -1.05% | 28.11 | 28.44 | 9403 | 2651.39 | 1.59% | 0.00 |
| 2026-02-11 | 28.37 | 28.44 | 0.19 | 0.67% | 28.22 | 28.55 | 8614 | 2446.95 | 1.45% | 0.00 |
| 2026-02-10 | 28.47 | 28.25 | -0.22 | -0.77% | 28.22 | 28.48 | 9968 | 2826.47 | 1.68% | 0.00 |
| 2026-02-09 | 28.50 | 28.47 | 0.04 | 0.14% | 28.33 | 28.59 | 12654 | 3600.86 | 2.13% | 0.00 |
| 2026-02-06 | 28.83 | 28.43 | 0.00 | 0.00% | 28.34 | 28.83 | 10884 | 3107.64 | 1.84% | 0.00 |
| 2026-02-05 | 28.51 | 28.43 | -0.22 | -0.77% | 28.35 | 28.68 | 8705 | 2477.76 | 1.47% | 0.00 |
| 2026-02-04 | 28.57 | 28.65 | 0.00 | 0.00% | 28.41 | 28.85 | 10937 | 3127.08 | 1.84% | 0.00 |
| 2026-02-03 | 28.43 | 28.65 | 0.36 | 1.27% | 28.36 | 28.68 | 11086 | 3166.03 | 1.87% | 0.00 |
| 2026-02-02 | 28.68 | 28.29 | -0.80 | -2.75% | 28.26 | 28.90 | 16635 | 4743.96 | 2.81% | 0.00 |
| 2026-01-30 | 28.22 | 29.09 | 0.77 | 2.72% | 27.90 | 29.43 | 30850 | 8840.12 | 5.20% | 2710.00 |
| 2026-01-29 | 28.53 | 28.32 | -0.38 | -1.32% | 28.13 | 28.85 | 22506 | 6393.45 | 3.80% | 2700.00 |
| 2026-01-28 | 28.82 | 28.70 | -0.12 | -0.42% | 28.63 | 29.26 | 20811 | 6034.64 | 3.51% | 0.00 |
| 2026-01-27 | 29.30 | 28.82 | -0.59 | -2.01% | 28.38 | 29.30 | 24159 | 6953.49 | 4.08% | 5.00 |
| 2026-01-26 | 29.69 | 29.41 | -0.21 | -0.71% | 29.41 | 30.25 | 29990 | 8912.37 | 5.06% | 0.00 |
| 2026-01-23 | 29.65 | 29.62 | 0.11 | 0.37% | 29.35 | 29.65 | 25655 | 7565.54 | 4.33% | 38.00 |
| 2026-01-22 | 29.63 | 29.51 | -0.11 | -0.37% | 29.50 | 29.82 | 26281 | 7791.15 | 4.43% | 0.00 |
| 2026-01-21 | 30.25 | 29.62 | -1.18 | -3.83% | 29.54 | 30.40 | 46843 | 13958.12 | 7.90% | 0.00 |
| 2026-01-20 | 28.56 | 30.80 | 2.24 | 7.84% | 28.46 | 30.81 | 65286 | 19430.76 | 11.01% | 4.00 |
| 2026-01-19 | 28.29 | 28.56 | 0.27 | 0.95% | 27.74 | 28.58 | 23994 | 6754.88 | 4.05% | 5.00 |
| 2026-01-16 | 29.07 | 28.29 | -0.67 | -2.31% | 28.26 | 29.15 | 20559 | 5874.07 | 3.47% | 0.00 |
| 2026-01-15 | 28.69 | 28.96 | 0.05 | 0.17% | 28.60 | 29.46 | 13955 | 4057.22 | 2.35% | 0.00 |
| 2026-01-14 | 28.91 | 28.91 | -0.02 | -0.07% | 28.60 | 29.28 | 13461 | 3904.68 | 4.26% | 0.00 |
| 2026-01-13 | 29.00 | 28.93 | -0.16 | -0.55% | 28.76 | 29.40 | 14413 | 4191.54 | 4.56% | 0.00 |
| 2026-01-12 | 28.66 | 29.09 | 0.44 | 1.54% | 28.50 | 29.10 | 13988 | 4030.96 | 4.43% | 4.00 |
| 2026-01-09 | 28.49 | 28.65 | 0.17 | 0.60% | 28.41 | 28.65 | 10491 | 2994.80 | 3.32% | 0.00 |
| 2026-01-08 | 28.48 | 28.48 | 0.14 | 0.49% | 28.22 | 28.60 | 8316 | 2368.34 | 2.63% | 0.00 |
| 2026-01-07 | 28.59 | 28.34 | -0.24 | -0.84% | 28.23 | 28.60 | 9628 | 2736.06 | 3.05% | 0.00 |
| 2026-01-06 | 28.50 | 28.58 | 0.18 | 0.63% | 28.21 | 28.66 | 11170 | 3186.29 | 3.53% | 0.00 |
| 2026-01-05 | 28.04 | 28.40 | 0.61 | 2.20% | 27.77 | 28.47 | 11184 | 3159.17 | 3.54% | 0.00 |
| 2025-12-31 | 28.30 | 27.79 | -0.28 | -1.00% | 27.78 | 28.30 | 6295 | 1755.90 | 1.99% | 0.00 |
| 2025-12-30 | 28.17 | 28.07 | -0.29 | -1.02% | 28.05 | 28.33 | 5455 | 1537.31 | 1.73% | 0.00 |
| 2025-12-29 | 28.18 | 28.36 | 0.18 | 0.64% | 28.14 | 28.47 | 4292 | 1215.06 | 1.36% | 0.00 |
| 2025-12-26 | 28.29 | 28.18 | -0.30 | -1.05% | 28.15 | 28.60 | 7114 | 2014.96 | 2.25% | 0.00 |
| 2025-12-25 | 28.70 | 28.48 | 0.05 | 0.18% | 28.34 | 28.70 | 3980 | 1133.86 | 1.26% | 0.00 |
| 2025-12-24 | 28.01 | 28.43 | 0.41 | 1.46% | 27.83 | 28.60 | 7043 | 1996.69 | 2.23% | 0.00 |
| 2025-12-23 | 28.38 | 28.02 | -0.41 | -1.44% | 28.01 | 28.60 | 5047 | 1421.08 | 1.60% | 0.00 |
| 2025-12-22 | 28.42 | 28.43 | 0.02 | 0.07% | 28.35 | 28.61 | 4386 | 1248.75 | 1.39% | 0.00 |
| 2025-12-19 | 28.21 | 28.41 | 0.19 | 0.67% | 28.13 | 28.46 | 4503 | 1277.23 | 1.42% | 0.00 |
| 2025-12-18 | 28.07 | 28.22 | 0.14 | 0.50% | 27.82 | 28.46 | 5678 | 1606.56 | 1.80% | 0.00 |
| 2025-12-17 | 28.15 | 28.08 | -0.15 | -0.53% | 27.58 | 28.43 | 8157 | 2280.41 | 2.58% | 0.00 |
| 2025-12-16 | 28.55 | 28.23 | -0.33 | -1.16% | 28.21 | 28.55 | 5974 | 1690.76 | 1.89% | 0.00 |
| 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 |
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。
