| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 4.23 | 4.37 | 0.15 | 3.55% | 4.22 | 4.45 | 675506 | 29392.03 | 2.27% |
| 2025-11-21 | 4.33 | 4.22 | -0.21 | -4.74% | 4.16 | 4.44 | 761015 | 32394.71 | 2.56% |
| 2025-11-20 | 4.29 | 4.43 | 0.17 | 3.99% | 4.29 | 4.60 | 970007 | 43477.25 | 3.26% |
| 2025-11-19 | 4.36 | 4.26 | -0.13 | -2.96% | 4.24 | 4.39 | 460524 | 19826.49 | 1.55% |
| 2025-11-18 | 4.50 | 4.39 | -0.12 | -2.66% | 4.34 | 4.52 | 495269 | 21835.87 | 1.67% |
| 2025-11-17 | 4.60 | 4.51 | -0.02 | -0.44% | 4.49 | 4.62 | 627609 | 28516.24 | 2.11% |
| 2025-11-14 | 4.54 | 4.53 | 0.03 | 0.67% | 4.45 | 4.65 | 889928 | 40493.37 | 2.99% |
| 2025-11-13 | 4.25 | 4.50 | 0.25 | 5.88% | 4.22 | 4.57 | 1335688 | 59488.08 | 4.49% |
| 2025-11-12 | 4.25 | 4.25 | -0.01 | -0.23% | 4.16 | 4.27 | 511101 | 21504.74 | 1.72% |
| 2025-11-11 | 4.19 | 4.26 | 0.09 | 2.16% | 4.13 | 4.40 | 975117 | 41750.59 | 3.28% |
| 2025-11-10 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.30 | 548124 | 23151.00 | 1.84% |
| 2025-11-07 | 4.15 | 4.23 | 0.08 | 1.93% | 4.12 | 4.38 | 945052 | 40285.49 | 3.18% |
| 2025-11-06 | 4.09 | 4.15 | 0.07 | 1.72% | 4.07 | 4.18 | 530432 | 21891.48 | 1.78% |
| 2025-11-05 | 4.05 | 4.08 | -0.02 | -0.49% | 3.96 | 4.09 | 680994 | 27435.33 | 2.29% |
| 2025-11-04 | 4.23 | 4.10 | -0.12 | -2.84% | 4.08 | 4.23 | 518762 | 21437.88 | 1.74% |
| 2025-11-03 | 4.19 | 4.22 | 0.04 | 0.96% | 4.08 | 4.24 | 520183 | 21750.70 | 1.75% |
| 2025-10-31 | 4.12 | 4.18 | 0.06 | 1.46% | 4.11 | 4.22 | 659508 | 27526.96 | 2.22% |
| 2025-10-30 | 4.20 | 4.12 | -0.10 | -2.37% | 4.11 | 4.23 | 586913 | 24411.19 | 1.97% |
| 2025-10-29 | 4.25 | 4.22 | -0.04 | -0.94% | 4.10 | 4.40 | 1126031 | 47789.58 | 3.79% |
| 2025-10-28 | 4.51 | 4.26 | -0.29 | -6.37% | 4.25 | 4.51 | 1332314 | 57827.67 | 4.48% |
| 2025-10-27 | 4.68 | 4.55 | -0.11 | -2.36% | 4.48 | 4.71 | 905810 | 41318.27 | 3.05% |
| 2025-10-24 | 4.61 | 4.66 | 0.07 | 1.53% | 4.59 | 4.68 | 699136 | 32445.54 | 2.35% |
| 2025-10-23 | 4.56 | 4.59 | 0.04 | 0.88% | 4.50 | 4.63 | 669542 | 30574.24 | 2.25% |
| 2025-10-22 | 4.35 | 4.55 | 0.15 | 3.41% | 4.35 | 4.68 | 1136548 | 51355.94 | 3.82% |
| 2025-10-21 | 4.30 | 4.40 | 0.09 | 2.09% | 4.29 | 4.43 | 745821 | 32683.30 | 2.51% |
| 2025-10-20 | 4.37 | 4.31 | 0.02 | 0.47% | 4.26 | 4.39 | 639716 | 27520.71 | 2.15% |
| 2025-10-17 | 4.49 | 4.29 | -0.19 | -4.24% | 4.27 | 4.58 | 1288389 | 56547.87 | 4.33% |
| 2025-10-16 | 4.76 | 4.48 | -0.29 | -6.08% | 4.34 | 4.78 | 1274505 | 58369.85 | 4.28% |
| 2025-10-15 | 4.63 | 4.77 | 0.15 | 3.25% | 4.50 | 4.82 | 1099346 | 51447.02 | 3.70% |
| 2025-10-14 | 4.85 | 4.62 | -0.16 | -3.35% | 4.60 | 4.97 | 1232753 | 58669.07 | 4.14% |
| 2025-10-13 | 4.67 | 4.78 | -0.14 | -2.85% | 4.55 | 4.83 | 1497220 | 70456.71 | 5.03% |
| 2025-10-10 | 4.72 | 4.92 | 0.20 | 4.24% | 4.64 | 5.04 | 1500660 | 73371.19 | 5.05% |
| 2025-10-09 | 4.73 | 4.72 | 0.02 | 0.43% | 4.65 | 4.82 | 1130163 | 53175.53 | 3.80% |
| 2025-09-30 | 4.35 | 4.70 | 0.33 | 7.55% | 4.33 | 4.77 | 1477018 | 68066.09 | 4.97% |
| 2025-09-29 | 4.35 | 4.37 | 0.01 | 0.23% | 4.25 | 4.45 | 1152190 | 50218.01 | 3.87% |
| 2025-09-26 | 4.45 | 4.36 | -0.14 | -3.11% | 4.33 | 4.53 | 1356796 | 59945.41 | 4.56% |
| 2025-09-25 | 4.33 | 4.50 | 0.20 | 4.65% | 4.23 | 4.61 | 1913341 | 85273.46 | 6.43% |
| 2025-09-24 | 4.28 | 4.30 | -0.01 | -0.23% | 4.22 | 4.40 | 1171064 | 49912.43 | 3.94% |
| 2025-09-23 | 4.22 | 4.31 | 0.11 | 2.62% | 4.07 | 4.33 | 1689137 | 70871.38 | 5.68% |
| 2025-09-22 | 4.15 | 4.20 | 0.04 | 0.96% | 4.00 | 4.23 | 1306944 | 53841.95 | 4.39% |
| 2025-09-19 | 4.12 | 4.16 | 0.02 | 0.48% | 4.08 | 4.24 | 1386588 | 57557.04 | 4.66% |
| 2025-09-18 | 4.09 | 4.14 | 0.04 | 0.98% | 4.06 | 4.20 | 1608021 | 66409.12 | 5.41% |
| 2025-09-17 | 4.07 | 4.10 | 0.03 | 0.74% | 4.02 | 4.16 | 1706443 | 69673.15 | 5.74% |
| 2025-09-16 | 3.83 | 4.07 | 0.25 | 6.54% | 3.83 | 4.20 | 2826674 | 114737.42 | 9.50% |
| 2025-09-15 | 3.73 | 3.82 | 0.09 | 2.41% | 3.71 | 3.85 | 1248269 | 47218.78 | 4.20% |
| 2025-09-12 | 3.65 | 3.73 | 0.08 | 2.19% | 3.60 | 3.76 | 1412598 | 52033.70 | 4.75% |
| 2025-09-11 | 3.61 | 3.65 | 0.04 | 1.11% | 3.56 | 3.69 | 1060066 | 38590.06 | 3.56% |
| 2025-09-10 | 3.49 | 3.61 | 0.11 | 3.14% | 3.46 | 3.69 | 926574 | 33215.25 | 3.12% |
| 2025-09-09 | 3.59 | 3.50 | -0.09 | -2.51% | 3.49 | 3.65 | 716951 | 25519.30 | 2.41% |
| 2025-09-08 | 3.55 | 3.59 | 0.05 | 1.41% | 3.50 | 3.63 | 1182255 | 42183.68 | 3.97% |
| 2025-09-05 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.55 | 996421 | 35141.39 | 3.35% |
| 2025-09-04 | 3.63 | 3.49 | -0.11 | -3.06% | 3.42 | 3.64 | 1047642 | 37049.20 | 3.52% |
| 2025-09-03 | 3.69 | 3.60 | -0.11 | -2.96% | 3.56 | 3.76 | 1357131 | 49424.38 | 4.56% |
| 2025-09-02 | 3.83 | 3.71 | -0.12 | -3.13% | 3.68 | 3.95 | 2200582 | 83765.22 | 7.40% |
| 2025-09-01 | 3.99 | 3.83 | 0.14 | 3.79% | 3.74 | 3.99 | 2426138 | 93433.04 | 8.16% |
| 2025-08-29 | 3.34 | 3.69 | 0.34 | 10.15% | 3.30 | 3.69 | 1808615 | 63537.07 | 6.08% |
| 2025-08-28 | 3.26 | 3.35 | 0.07 | 2.13% | 3.23 | 3.38 | 1081261 | 35719.21 | 3.64% |
| 2025-08-27 | 3.42 | 3.28 | -0.15 | -4.37% | 3.28 | 3.47 | 1181574 | 39888.96 | 3.97% |
| 2025-08-26 | 3.33 | 3.43 | 0.08 | 2.39% | 3.30 | 3.48 | 1560920 | 53015.93 | 5.25% |
| 2025-08-25 | 3.28 | 3.35 | 0.10 | 3.08% | 3.22 | 3.36 | 1320538 | 43574.73 | 4.44% |
| 2025-08-22 | 3.22 | 3.25 | 0.05 | 1.56% | 3.18 | 3.25 | 1013205 | 32645.56 | 3.41% |
| 2025-08-21 | 3.17 | 3.20 | 0.01 | 0.31% | 3.16 | 3.28 | 1275579 | 41034.33 | 4.29% |
| 2025-08-20 | 3.12 | 3.19 | 0.02 | 0.63% | 3.12 | 3.24 | 1240510 | 39318.20 | 4.17% |
| 2025-08-19 | 3.27 | 3.17 | -0.03 | -0.94% | 3.13 | 3.40 | 2711135 | 88323.02 | 9.11% |
| 2025-08-18 | 2.95 | 3.20 | 0.29 | 9.97% | 2.93 | 3.20 | 2112219 | 65183.25 | 7.10% |
| 2025-08-15 | 2.76 | 2.91 | 0.15 | 5.43% | 2.76 | 3.01 | 1038328 | 29729.88 | 3.49% |
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。
