| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 2.85 | 2.81 | 0.04 | 1.44% | 2.77 | 2.85 | 229953 | 6429.62 | 0.77% |
| 2025-04-14 | 2.76 | 2.77 | 0.03 | 1.09% | 2.74 | 2.82 | 253827 | 7056.22 | 0.85% |
| 2025-04-11 | 2.57 | 2.74 | 0.16 | 6.20% | 2.56 | 2.80 | 474200 | 12640.26 | 1.59% |
| 2025-04-10 | 2.59 | 2.58 | 0.02 | 0.78% | 2.57 | 2.63 | 251227 | 6518.01 | 0.84% |
| 2025-04-09 | 2.49 | 2.56 | 0.05 | 1.99% | 2.39 | 2.58 | 308182 | 7674.97 | 1.04% |
| 2025-04-08 | 2.60 | 2.51 | -0.06 | -2.33% | 2.44 | 2.60 | 369612 | 9311.47 | 1.24% |
| 2025-04-07 | 2.80 | 2.57 | -0.29 | -10.14% | 2.57 | 2.80 | 567704 | 15054.00 | 1.91% |
| 2025-04-03 | 2.82 | 2.86 | 0.05 | 1.78% | 2.81 | 2.90 | 365441 | 10474.85 | 1.23% |
| 2025-04-02 | 2.86 | 2.81 | -0.03 | -1.06% | 2.80 | 2.86 | 207848 | 5880.18 | 0.70% |
| 2025-04-01 | 2.79 | 2.84 | 0.05 | 1.79% | 2.78 | 2.89 | 308903 | 8774.71 | 1.04% |
| 2025-03-31 | 2.75 | 2.79 | 0.03 | 1.09% | 2.71 | 2.81 | 298025 | 8243.56 | 0.97% |
| 2025-03-28 | 2.80 | 2.76 | -0.03 | -1.08% | 2.75 | 2.83 | 243094 | 6764.55 | 0.79% |
| 2025-03-27 | 2.76 | 2.79 | 0.02 | 0.72% | 2.74 | 2.82 | 249327 | 6956.67 | 0.82% |
| 2025-03-26 | 2.74 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 204496 | 5673.45 | 0.67% |
| 2025-03-25 | 2.76 | 2.74 | -0.01 | -0.36% | 2.72 | 2.76 | 145864 | 3998.47 | 0.48% |
| 2025-03-24 | 2.81 | 2.75 | -0.05 | -1.79% | 2.70 | 2.81 | 392917 | 10785.25 | 1.28% |
| 2025-03-21 | 2.85 | 2.80 | -0.04 | -1.41% | 2.79 | 2.86 | 221904 | 6249.02 | 0.73% |
| 2025-03-20 | 2.85 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 142803 | 4060.14 | 0.47% |
| 2025-03-19 | 2.84 | 2.84 | -0.01 | -0.35% | 2.84 | 2.90 | 153532 | 4395.31 | 0.50% |
| 2025-03-18 | 2.85 | 2.85 | 0.01 | 0.35% | 2.81 | 2.87 | 221330 | 6286.25 | 0.72% |
| 2025-03-17 | 2.83 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 253256 | 7248.40 | 0.83% |
| 2025-03-14 | 2.81 | 2.82 | 0.00 | 0.00% | 2.80 | 2.84 | 205979 | 5821.10 | 0.67% |
| 2025-03-13 | 2.83 | 2.82 | -0.02 | -0.70% | 2.76 | 2.84 | 261300 | 7315.22 | 0.85% |
| 2025-03-12 | 2.80 | 2.84 | 0.04 | 1.43% | 2.78 | 2.87 | 372087 | 10556.12 | 1.22% |
| 2025-03-11 | 2.76 | 2.80 | 0.02 | 0.72% | 2.74 | 2.83 | 137423 | 3838.99 | 0.45% |
| 2025-03-10 | 2.80 | 2.78 | -0.02 | -0.71% | 2.76 | 2.81 | 156440 | 4352.69 | 0.51% |
| 2025-03-07 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.84 | 167593 | 4717.98 | 0.55% |
| 2025-03-06 | 2.84 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 189152 | 5348.39 | 0.62% |
| 2025-03-05 | 2.81 | 2.84 | 0.01 | 0.35% | 2.80 | 2.85 | 218198 | 6187.38 | 0.71% |
| 2025-03-04 | 2.80 | 2.83 | 0.02 | 0.71% | 2.78 | 2.83 | 125488 | 3527.34 | 0.41% |
| 2025-03-03 | 2.79 | 2.81 | 0.00 | 0.00% | 2.79 | 2.85 | 203834 | 5739.33 | 0.67% |
| 2025-02-28 | 2.94 | 2.81 | -0.15 | -5.07% | 2.80 | 2.95 | 380901 | 10928.59 | 1.25% |
| 2025-02-27 | 2.86 | 2.96 | 0.08 | 2.78% | 2.84 | 2.99 | 710380 | 20761.06 | 2.32% |
| 2025-02-26 | 2.86 | 2.88 | 0.03 | 1.05% | 2.84 | 2.89 | 283788 | 8121.07 | 0.93% |
| 2025-02-25 | 2.86 | 2.85 | -0.03 | -1.04% | 2.82 | 2.89 | 261071 | 7468.96 | 0.85% |
| 2025-02-24 | 2.87 | 2.88 | 0.02 | 0.70% | 2.84 | 2.93 | 361014 | 10394.84 | 1.18% |
| 2025-02-21 | 2.87 | 2.86 | -0.02 | -0.69% | 2.83 | 2.89 | 382552 | 10950.76 | 1.25% |
| 2025-02-20 | 2.96 | 2.88 | -0.08 | -2.70% | 2.86 | 2.97 | 536374 | 15579.84 | 1.75% |
| 2025-02-19 | 2.84 | 2.96 | 0.11 | 3.86% | 2.81 | 2.99 | 995144 | 28817.58 | 3.25% |
| 2025-02-18 | 2.79 | 2.85 | 0.08 | 2.89% | 2.76 | 2.88 | 801322 | 22688.31 | 2.62% |
| 2025-02-17 | 2.72 | 2.77 | 0.06 | 2.21% | 2.67 | 2.80 | 547111 | 15009.75 | 1.79% |
| 2025-02-14 | 2.74 | 2.71 | -0.02 | -0.73% | 2.69 | 2.76 | 243908 | 6646.30 | 0.80% |
| 2025-02-13 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.77 | 227948 | 6248.61 | 0.75% |
| 2025-02-12 | 2.76 | 2.76 | -0.01 | -0.36% | 2.73 | 2.77 | 250582 | 6895.15 | 0.82% |
| 2025-02-11 | 2.84 | 2.77 | -0.07 | -2.46% | 2.75 | 2.86 | 356798 | 9948.34 | 1.17% |
| 2025-02-10 | 2.79 | 2.84 | 0.05 | 1.79% | 2.77 | 2.87 | 631440 | 17791.98 | 2.06% |
| 2025-02-07 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.84 | 391596 | 11005.33 | 1.28% |
| 2025-02-06 | 2.79 | 2.82 | 0.01 | 0.36% | 2.76 | 2.83 | 458785 | 12830.62 | 1.50% |
| 2025-02-05 | 2.83 | 2.81 | 0.00 | 0.00% | 2.71 | 2.83 | 404559 | 11251.31 | 1.32% |
| 2025-01-27 | 2.79 | 2.81 | 0.03 | 1.08% | 2.78 | 2.87 | 351866 | 9917.25 | 1.15% |
| 2025-01-24 | 2.80 | 2.78 | -0.04 | -1.42% | 2.76 | 2.82 | 431572 | 12032.88 | 1.41% |
| 2025-01-23 | 2.85 | 2.82 | 0.00 | 0.00% | 2.78 | 2.87 | 633473 | 17931.24 | 2.07% |
| 2025-01-22 | 2.75 | 2.82 | 0.05 | 1.81% | 2.73 | 2.82 | 661243 | 18400.04 | 2.16% |
| 2025-01-21 | 2.65 | 2.77 | 0.12 | 4.53% | 2.61 | 2.78 | 769100 | 20964.18 | 2.51% |
| 2025-01-20 | 2.68 | 2.65 | 0.02 | 0.76% | 2.62 | 2.69 | 270873 | 7191.54 | 0.89% |
| 2025-01-17 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.68 | 250153 | 6604.65 | 0.82% |
| 2025-01-16 | 2.65 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 348576 | 9261.71 | 1.14% |
| 2025-01-15 | 2.69 | 2.64 | -0.04 | -1.49% | 2.62 | 2.69 | 289874 | 7656.42 | 0.95% |
| 2025-01-14 | 2.60 | 2.68 | 0.09 | 3.47% | 2.60 | 2.68 | 491310 | 13027.39 | 1.61% |
| 2025-01-13 | 2.55 | 2.59 | 0.04 | 1.57% | 2.52 | 2.61 | 255402 | 6582.32 | 0.83% |
| 2025-01-10 | 2.63 | 2.55 | -0.08 | -3.04% | 2.54 | 2.66 | 288721 | 7478.63 | 0.94% |
| 2025-01-09 | 2.58 | 2.63 | 0.03 | 1.15% | 2.57 | 2.68 | 390453 | 10251.91 | 1.28% |
| 2025-01-08 | 2.53 | 2.60 | 0.07 | 2.77% | 2.49 | 2.62 | 371302 | 9503.79 | 1.21% |
| 2025-01-07 | 2.48 | 2.53 | 0.06 | 2.43% | 2.43 | 2.53 | 212739 | 5263.94 | 0.70% |
| 2025-01-06 | 2.45 | 2.47 | 0.00 | 0.00% | 2.40 | 2.50 | 242871 | 5981.20 | 0.79% |
| 2025-01-03 | 2.58 | 2.47 | -0.10 | -3.89% | 2.44 | 2.60 | 406938 | 10229.06 | 1.33% |
| 2025-01-02 | 2.55 | 2.57 | 0.02 | 0.78% | 2.53 | 2.61 | 407006 | 10464.92 | 1.33% |
| 2024-12-31 | 2.62 | 2.55 | -0.07 | -2.67% | 2.53 | 2.63 | 267794 | 6876.17 | 0.88% |
| 2024-12-30 | 2.63 | 2.62 | 0.00 | 0.00% | 2.56 | 2.65 | 280327 | 7280.52 | 0.92% |
| 2024-12-27 | 2.60 | 2.62 | 0.04 | 1.55% | 2.57 | 2.66 | 323159 | 8480.20 | 1.06% |
| 2024-12-26 | 2.51 | 2.58 | 0.07 | 2.79% | 2.49 | 2.60 | 280547 | 7170.97 | 0.92% |
| 2024-12-25 | 2.56 | 2.51 | -0.05 | -1.95% | 2.49 | 2.56 | 213118 | 5351.51 | 0.70% |
| 2024-12-24 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.56 | 215719 | 5473.29 | 0.71% |
| 2024-12-23 | 2.65 | 2.52 | -0.11 | -4.18% | 2.51 | 2.65 | 413661 | 10609.57 | 1.35% |
| 2024-12-20 | 2.57 | 2.63 | 0.07 | 2.73% | 2.56 | 2.67 | 474792 | 12421.09 | 1.55% |
| 2024-12-19 | 2.56 | 2.56 | -0.02 | -0.78% | 2.52 | 2.58 | 270786 | 6899.44 | 0.89% |
| 2024-12-18 | 2.59 | 2.58 | 0.00 | 0.00% | 2.56 | 2.62 | 269320 | 6961.31 | 0.88% |
| 2024-12-17 | 2.69 | 2.58 | -0.12 | -4.44% | 2.57 | 2.70 | 459885 | 12032.68 | 1.50% |
| 2024-12-16 | 2.70 | 2.70 | 0.00 | 0.00% | 2.66 | 2.75 | 472570 | 12766.71 | 1.54% |
| 2024-12-13 | 2.79 | 2.70 | -0.09 | -3.23% | 2.69 | 2.81 | 780208 | 21360.41 | 2.55% |
亨通股份(600226)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。
