| 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 | 5.06 | 4.76 | -0.10 | -2.06% | 4.75 | 5.08 | 827596 | 40560.80 | 2.78% |
| 2026-03-25 | 4.72 | 4.86 | 0.15 | 3.18% | 4.71 | 4.92 | 542074 | 26219.21 | 1.82% |
| 2026-03-24 | 4.66 | 4.71 | 0.21 | 4.67% | 4.46 | 4.72 | 682518 | 31354.33 | 2.29% |
| 2026-03-23 | 4.66 | 4.50 | -0.27 | -5.66% | 4.44 | 4.73 | 863938 | 39577.71 | 2.90% |
| 2026-03-20 | 5.01 | 4.77 | -0.21 | -4.22% | 4.77 | 5.06 | 649002 | 31724.02 | 2.18% |
| 2026-03-19 | 5.13 | 4.98 | -0.22 | -4.23% | 4.95 | 5.14 | 591246 | 29704.06 | 1.99% |
| 2026-03-18 | 5.15 | 5.20 | 0.09 | 1.76% | 5.08 | 5.21 | 512748 | 26468.99 | 1.72% |
| 2026-03-17 | 5.38 | 5.11 | -0.31 | -5.72% | 5.09 | 5.45 | 1030673 | 54015.50 | 3.47% |
| 2026-03-16 | 5.93 | 5.42 | -0.60 | -9.97% | 5.42 | 5.93 | 1989293 | 110040.66 | 6.69% |
| 2026-03-13 | 5.48 | 6.02 | 0.55 | 10.05% | 5.40 | 6.02 | 1813700 | 105964.30 | 6.10% |
| 2026-03-12 | 5.59 | 5.47 | -0.11 | -1.97% | 5.41 | 5.64 | 517300 | 28433.21 | 1.74% |
| 2026-03-11 | 5.68 | 5.58 | -0.10 | -1.76% | 5.55 | 5.73 | 538933 | 30242.67 | 1.81% |
| 2026-03-10 | 5.77 | 5.68 | -0.03 | -0.53% | 5.65 | 5.82 | 550592 | 31409.96 | 1.85% |
| 2026-03-09 | 5.65 | 5.71 | -0.04 | -0.70% | 5.52 | 5.73 | 674405 | 37954.63 | 2.27% |
| 2026-03-06 | 5.58 | 5.75 | 0.16 | 2.86% | 5.58 | 5.77 | 537394 | 30633.00 | 1.81% |
| 2026-03-05 | 5.47 | 5.59 | 0.14 | 2.57% | 5.47 | 5.71 | 703507 | 39324.27 | 2.37% |
| 2026-03-04 | 5.21 | 5.45 | 0.01 | 0.18% | 5.21 | 5.50 | 680705 | 36848.75 | 2.29% |
| 2026-03-03 | 5.83 | 5.44 | -0.37 | -6.37% | 5.41 | 5.87 | 1107868 | 61654.84 | 3.72% |
| 2026-03-02 | 5.80 | 5.81 | -0.10 | -1.69% | 5.75 | 5.98 | 816084 | 47597.93 | 2.74% |
| 2026-02-27 | 5.89 | 5.91 | -0.02 | -0.34% | 5.80 | 6.03 | 619079 | 36461.98 | 2.08% |
| 2026-02-26 | 5.91 | 5.93 | 0.02 | 0.34% | 5.75 | 5.99 | 771985 | 45327.73 | 2.60% |
| 2026-02-25 | 6.00 | 5.91 | -0.06 | -1.01% | 5.86 | 6.00 | 616563 | 36440.52 | 2.07% |
| 2026-02-24 | 6.07 | 5.97 | -0.09 | -1.49% | 5.95 | 6.18 | 722620 | 43662.16 | 2.43% |
| 2026-02-13 | 6.19 | 6.06 | -0.14 | -2.26% | 5.99 | 6.28 | 933091 | 57094.20 | 3.14% |
| 2026-02-12 | 6.04 | 6.20 | 0.17 | 2.82% | 5.89 | 6.25 | 1059018 | 64573.21 | 3.56% |
| 2026-02-11 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.24 | 894182 | 54706.51 | 3.01% |
| 2026-02-10 | 5.95 | 6.01 | 0.08 | 1.35% | 5.95 | 6.08 | 560208 | 33713.57 | 1.88% |
| 2026-02-09 | 6.00 | 5.93 | -0.03 | -0.50% | 5.81 | 6.04 | 611806 | 36091.39 | 2.06% |
| 2026-02-06 | 5.85 | 5.96 | 0.08 | 1.36% | 5.81 | 6.04 | 672963 | 40188.12 | 2.26% |
| 2026-02-05 | 5.90 | 5.88 | -0.02 | -0.34% | 5.82 | 5.99 | 441103 | 25984.58 | 1.48% |
| 2026-02-04 | 6.03 | 5.90 | -0.11 | -1.83% | 5.85 | 6.03 | 433512 | 25688.54 | 1.46% |
| 2026-02-03 | 5.94 | 6.01 | 0.11 | 1.86% | 5.84 | 6.02 | 496568 | 29454.77 | 1.67% |
| 2026-02-02 | 6.18 | 5.90 | -0.27 | -4.38% | 5.84 | 6.25 | 856908 | 51849.66 | 2.88% |
| 2026-01-30 | 5.81 | 6.17 | 0.32 | 5.47% | 5.75 | 6.28 | 1286927 | 77826.74 | 4.33% |
| 2026-01-29 | 5.89 | 5.85 | -0.07 | -1.18% | 5.82 | 5.97 | 666409 | 39155.44 | 2.24% |
| 2026-01-28 | 6.08 | 5.92 | -0.13 | -2.15% | 5.87 | 6.12 | 676447 | 40255.98 | 2.27% |
| 2026-01-27 | 6.00 | 6.05 | 0.03 | 0.50% | 5.68 | 6.13 | 1221456 | 71725.61 | 4.11% |
| 2026-01-26 | 6.31 | 6.02 | -0.16 | -2.59% | 6.00 | 6.54 | 1579316 | 98332.45 | 5.31% |
| 2026-01-23 | 6.26 | 6.18 | -0.07 | -1.12% | 6.16 | 6.58 | 1683337 | 106860.19 | 5.66% |
| 2026-01-22 | 6.12 | 6.25 | 0.19 | 3.14% | 6.07 | 6.28 | 904344 | 56049.75 | 3.04% |
| 2026-01-21 | 6.10 | 6.06 | -0.04 | -0.66% | 5.99 | 6.21 | 970356 | 59133.82 | 3.26% |
| 2026-01-20 | 5.88 | 6.10 | 0.21 | 3.57% | 5.83 | 6.24 | 1283613 | 77333.73 | 4.32% |
| 2026-01-19 | 5.82 | 5.89 | 0.07 | 1.20% | 5.80 | 6.03 | 689879 | 40786.08 | 2.32% |
| 2026-01-16 | 6.02 | 5.82 | -0.17 | -2.84% | 5.76 | 6.04 | 1076949 | 63061.03 | 3.62% |
| 2026-01-15 | 6.00 | 5.99 | -0.01 | -0.17% | 5.86 | 6.08 | 955060 | 57080.59 | 3.21% |
| 2026-01-14 | 5.63 | 6.00 | 0.40 | 7.14% | 5.60 | 6.08 | 1750494 | 103166.94 | 5.89% |
| 2026-01-13 | 5.70 | 5.60 | -0.09 | -1.58% | 5.58 | 5.79 | 956206 | 54211.85 | 3.21% |
| 2026-01-12 | 5.83 | 5.69 | -0.14 | -2.40% | 5.65 | 5.93 | 1301281 | 74437.62 | 4.37% |
| 2026-01-09 | 5.64 | 5.83 | 0.20 | 3.55% | 5.51 | 5.88 | 1110800 | 63596.47 | 3.73% |
| 2026-01-08 | 5.51 | 5.63 | 0.12 | 2.18% | 5.49 | 5.72 | 1164670 | 65142.43 | 3.92% |
| 2026-01-07 | 5.21 | 5.51 | 0.30 | 5.76% | 5.21 | 5.73 | 2188755 | 121782.95 | 7.36% |
| 2026-01-06 | 5.21 | 5.21 | 0.00 | 0.00% | 5.19 | 5.34 | 744434 | 39097.54 | 2.50% |
| 2026-01-05 | 5.45 | 5.21 | -0.12 | -2.25% | 5.15 | 5.45 | 999081 | 52233.00 | 3.36% |
| 2025-12-31 | 5.12 | 5.33 | 0.21 | 4.10% | 5.12 | 5.42 | 1083166 | 57680.01 | 3.64% |
| 2025-12-30 | 5.29 | 5.12 | -0.12 | -2.29% | 5.08 | 5.30 | 805523 | 41646.58 | 2.71% |
| 2025-12-29 | 5.16 | 5.24 | 0.06 | 1.16% | 5.03 | 5.31 | 873261 | 45348.15 | 2.94% |
| 2025-12-26 | 5.20 | 5.18 | -0.06 | -1.15% | 5.10 | 5.23 | 658112 | 34000.20 | 2.21% |
| 2025-12-25 | 5.10 | 5.24 | 0.15 | 2.95% | 4.99 | 5.28 | 1107710 | 57259.32 | 3.72% |
| 2025-12-24 | 4.89 | 5.09 | 0.18 | 3.67% | 4.85 | 5.12 | 1042888 | 52690.13 | 3.51% |
| 2025-12-23 | 5.15 | 4.91 | -0.27 | -5.21% | 4.87 | 5.19 | 1384400 | 69137.40 | 4.65% |
| 2025-12-22 | 4.81 | 5.18 | 0.37 | 7.69% | 4.79 | 5.25 | 1603136 | 80678.14 | 5.39% |
| 2025-12-19 | 4.72 | 4.81 | 0.08 | 1.69% | 4.70 | 4.90 | 1031127 | 49638.49 | 3.47% |
| 2025-12-18 | 4.53 | 4.73 | 0.20 | 4.42% | 4.52 | 4.78 | 1814509 | 84735.09 | 6.10% |
| 2025-12-17 | 4.24 | 4.53 | 0.29 | 6.84% | 4.23 | 4.60 | 1455363 | 64409.55 | 4.89% |
| 2025-12-16 | 4.22 | 4.24 | 0.02 | 0.47% | 4.18 | 4.25 | 362200 | 15265.09 | 1.22% |
| 2025-12-15 | 4.25 | 4.22 | -0.04 | -0.94% | 4.20 | 4.30 | 403282 | 17064.56 | 1.36% |
| 2025-12-12 | 4.31 | 4.26 | -0.05 | -1.16% | 4.23 | 4.34 | 436506 | 18621.48 | 1.47% |
| 2025-12-11 | 4.44 | 4.31 | -0.13 | -2.93% | 4.30 | 4.49 | 580146 | 25412.10 | 1.95% |
| 2025-12-10 | 4.38 | 4.44 | 0.05 | 1.14% | 4.31 | 4.44 | 694560 | 30478.26 | 2.34% |
| 2025-12-09 | 4.39 | 4.39 | 0.00 | 0.00% | 4.35 | 4.42 | 422699 | 18517.38 | 1.42% |
| 2025-12-08 | 4.24 | 4.39 | 0.16 | 3.78% | 4.23 | 4.42 | 877812 | 38166.87 | 2.95% |
| 2025-12-05 | 4.21 | 4.23 | 0.03 | 0.71% | 4.17 | 4.34 | 552039 | 23430.29 | 1.86% |
| 2025-12-04 | 4.27 | 4.20 | -0.07 | -1.64% | 4.18 | 4.31 | 464152 | 19673.36 | 1.56% |
| 2025-12-03 | 4.34 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 474396 | 20363.44 | 1.59% |
| 2025-12-02 | 4.43 | 4.34 | -0.10 | -2.25% | 4.32 | 4.43 | 529386 | 23067.25 | 1.78% |
| 2025-12-01 | 4.46 | 4.44 | -0.01 | -0.22% | 4.35 | 4.47 | 653250 | 28799.75 | 2.20% |
| 2025-11-28 | 4.38 | 4.45 | 0.05 | 1.14% | 4.28 | 4.48 | 760504 | 33319.68 | 2.56% |
| 2025-11-27 | 4.35 | 4.40 | 0.02 | 0.46% | 4.34 | 4.48 | 612409 | 27004.53 | 2.06% |
| 2025-11-26 | 4.33 | 4.38 | 0.05 | 1.15% | 4.30 | 4.52 | 880851 | 39071.19 | 2.96% |
| 2025-11-25 | 4.40 | 4.33 | -0.04 | -0.92% | 4.31 | 4.41 | 506002 | 22030.77 | 1.70% |
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。
