| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2.92 | 2.86 | -0.06 | -2.05% | 2.83 | 2.93 | 601308 | 17205.20 | 2.02% |
| 2025-07-17 | 2.95 | 2.92 | -0.02 | -0.68% | 2.90 | 2.95 | 333633 | 9757.73 | 1.12% |
| 2025-07-16 | 2.99 | 2.94 | -0.06 | -2.00% | 2.92 | 3.00 | 377401 | 11110.11 | 1.27% |
| 2025-07-15 | 2.98 | 3.00 | 0.00 | 0.00% | 2.94 | 3.02 | 573758 | 17063.24 | 1.93% |
| 2025-07-14 | 3.02 | 3.00 | 0.00 | 0.00% | 2.97 | 3.12 | 1094935 | 33255.25 | 3.68% |
| 2025-07-11 | 2.85 | 3.00 | 0.15 | 5.26% | 2.84 | 3.02 | 1313848 | 38843.34 | 4.42% |
| 2025-07-10 | 2.85 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 333565 | 9539.67 | 1.12% |
| 2025-07-09 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.88 | 275788 | 7871.39 | 0.93% |
| 2025-07-08 | 2.76 | 2.87 | 0.11 | 3.99% | 2.74 | 2.92 | 814866 | 23206.26 | 2.74% |
| 2025-07-07 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.77 | 145499 | 4011.49 | 0.49% |
| 2025-07-04 | 2.77 | 2.76 | -0.02 | -0.72% | 2.75 | 2.81 | 202891 | 5626.61 | 0.68% |
| 2025-07-03 | 2.78 | 2.78 | 0.01 | 0.36% | 2.77 | 2.80 | 206889 | 5760.36 | 0.70% |
| 2025-07-02 | 2.77 | 2.77 | -0.01 | -0.36% | 2.75 | 2.78 | 177624 | 4908.04 | 0.60% |
| 2025-07-01 | 2.78 | 2.78 | -0.01 | -0.36% | 2.76 | 2.81 | 207762 | 5785.19 | 0.70% |
| 2025-06-30 | 2.72 | 2.79 | 0.08 | 2.95% | 2.71 | 2.84 | 532132 | 14817.84 | 1.79% |
| 2025-06-27 | 2.69 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 194177 | 5282.08 | 0.65% |
| 2025-06-26 | 2.72 | 2.70 | -0.03 | -1.10% | 2.67 | 2.73 | 216529 | 5853.26 | 0.73% |
| 2025-06-25 | 2.75 | 2.73 | 0.03 | 1.11% | 2.71 | 2.78 | 332661 | 9134.26 | 1.12% |
| 2025-06-24 | 2.63 | 2.70 | 0.07 | 2.66% | 2.63 | 2.71 | 339990 | 9132.94 | 1.14% |
| 2025-06-23 | 2.63 | 2.63 | 0.01 | 0.38% | 2.61 | 2.65 | 210656 | 5533.53 | 0.71% |
| 2025-06-20 | 2.67 | 2.62 | -0.04 | -1.50% | 2.62 | 2.68 | 157495 | 4163.47 | 0.53% |
| 2025-06-19 | 2.68 | 2.66 | -0.02 | -0.75% | 2.65 | 2.68 | 231330 | 6172.79 | 0.78% |
| 2025-06-18 | 2.71 | 2.68 | -0.01 | -0.37% | 2.67 | 2.73 | 239118 | 6433.89 | 0.80% |
| 2025-06-17 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.73 | 258282 | 6964.51 | 0.87% |
| 2025-06-16 | 2.69 | 2.69 | 0.01 | 0.37% | 2.67 | 2.72 | 264965 | 7142.77 | 0.89% |
| 2025-06-13 | 2.70 | 2.68 | -0.04 | -1.47% | 2.67 | 2.72 | 158546 | 4258.18 | 0.53% |
| 2025-06-12 | 2.71 | 2.72 | -0.02 | -0.73% | 2.70 | 2.74 | 210494 | 5724.21 | 0.71% |
| 2025-06-11 | 2.72 | 2.74 | 0.02 | 0.74% | 2.71 | 2.75 | 206294 | 5636.82 | 0.69% |
| 2025-06-10 | 2.77 | 2.72 | -0.06 | -2.16% | 2.68 | 2.79 | 395816 | 10867.51 | 1.33% |
| 2025-06-09 | 2.78 | 2.78 | 0.00 | 0.00% | 2.76 | 2.80 | 347897 | 9671.28 | 1.17% |
| 2025-06-06 | 2.77 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 151106 | 4191.37 | 0.51% |
| 2025-06-05 | 2.79 | 2.77 | -0.02 | -0.72% | 2.76 | 2.80 | 266435 | 7392.82 | 0.90% |
| 2025-06-04 | 2.79 | 2.79 | 0.01 | 0.36% | 2.76 | 2.82 | 283414 | 7928.57 | 0.95% |
| 2025-06-03 | 2.77 | 2.78 | 0.00 | 0.00% | 2.74 | 2.79 | 170242 | 4712.76 | 0.57% |
| 2025-05-30 | 2.84 | 2.78 | -0.06 | -2.11% | 2.77 | 2.85 | 192859 | 5398.40 | 0.65% |
| 2025-05-29 | 2.82 | 2.84 | 0.03 | 1.07% | 2.79 | 2.86 | 339658 | 9603.08 | 1.14% |
| 2025-05-28 | 2.82 | 2.81 | -0.02 | -0.71% | 2.81 | 2.86 | 239955 | 6814.59 | 0.81% |
| 2025-05-27 | 2.81 | 2.83 | 0.02 | 0.71% | 2.78 | 2.84 | 190938 | 5366.55 | 0.64% |
| 2025-05-26 | 2.86 | 2.81 | -0.05 | -1.75% | 2.80 | 2.87 | 342303 | 9696.53 | 1.15% |
| 2025-05-23 | 2.93 | 2.86 | -0.07 | -2.39% | 2.83 | 2.97 | 621732 | 18043.35 | 2.09% |
| 2025-05-22 | 2.86 | 2.93 | 0.07 | 2.45% | 2.84 | 2.96 | 768685 | 22354.98 | 2.58% |
| 2025-05-21 | 2.87 | 2.86 | 0.00 | 0.00% | 2.84 | 2.87 | 267892 | 7650.73 | 0.90% |
| 2025-05-20 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.87 | 205649 | 5873.66 | 0.69% |
| 2025-05-19 | 2.86 | 2.86 | 0.00 | 0.00% | 2.84 | 2.88 | 240268 | 6881.31 | 0.81% |
| 2025-05-16 | 2.84 | 2.86 | 0.01 | 0.35% | 2.84 | 2.89 | 342789 | 9834.40 | 1.15% |
| 2025-05-15 | 2.90 | 2.85 | -0.04 | -1.38% | 2.84 | 2.91 | 268833 | 7705.38 | 0.90% |
| 2025-05-14 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.91 | 440505 | 12705.10 | 1.48% |
| 2025-05-13 | 2.89 | 2.86 | -0.03 | -1.04% | 2.86 | 2.90 | 224508 | 6460.84 | 0.75% |
| 2025-05-12 | 2.92 | 2.89 | -0.03 | -1.03% | 2.87 | 2.95 | 402198 | 11682.47 | 1.35% |
| 2025-05-09 | 2.90 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 384482 | 11163.78 | 1.29% |
| 2025-05-08 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.93 | 229400 | 6645.15 | 0.77% |
| 2025-05-07 | 2.95 | 2.91 | -0.03 | -1.02% | 2.89 | 2.96 | 339565 | 9947.54 | 1.14% |
| 2025-05-06 | 2.89 | 2.94 | 0.05 | 1.73% | 2.87 | 2.96 | 525084 | 15302.97 | 1.77% |
| 2025-04-30 | 2.88 | 2.89 | -0.01 | -0.34% | 2.83 | 2.90 | 401212 | 11501.58 | 1.35% |
| 2025-04-29 | 2.87 | 2.90 | 0.02 | 0.69% | 2.85 | 2.93 | 358526 | 10412.38 | 1.21% |
| 2025-04-28 | 2.87 | 2.88 | 0.04 | 1.41% | 2.83 | 2.90 | 389080 | 11193.23 | 1.31% |
| 2025-04-25 | 2.99 | 2.84 | -0.09 | -3.07% | 2.84 | 3.03 | 662766 | 19343.18 | 2.23% |
| 2025-04-24 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 2.95 | 508700 | 14851.64 | 1.71% |
| 2025-04-23 | 2.92 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 428555 | 12427.25 | 1.44% |
| 2025-04-22 | 2.90 | 2.88 | -0.04 | -1.37% | 2.81 | 2.91 | 540302 | 15490.67 | 1.82% |
| 2025-04-21 | 2.90 | 2.92 | 0.04 | 1.39% | 2.84 | 2.93 | 447240 | 12936.96 | 1.50% |
| 2025-04-18 | 2.80 | 2.88 | 0.09 | 3.23% | 2.78 | 2.89 | 601902 | 17225.15 | 2.02% |
| 2025-04-17 | 2.79 | 2.79 | 0.00 | 0.00% | 2.77 | 2.82 | 181417 | 5081.40 | 0.61% |
| 2025-04-16 | 2.81 | 2.79 | -0.02 | -0.71% | 2.74 | 2.81 | 196754 | 5459.18 | 0.66% |
| 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% |
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。
