| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.60 | 572880 | 14708.22 | 1.73% |
| 2025-05-22 | 2.56 | 2.52 | -0.05 | -1.95% | 2.51 | 2.57 | 389874 | 9882.72 | 1.18% |
| 2025-05-21 | 2.56 | 2.57 | 0.01 | 0.39% | 2.53 | 2.60 | 564647 | 14502.69 | 1.71% |
| 2025-05-20 | 2.52 | 2.56 | -0.01 | -0.39% | 2.50 | 2.59 | 665777 | 16963.14 | 2.02% |
| 2025-05-19 | 2.48 | 2.57 | 0.11 | 4.47% | 2.47 | 2.70 | 1110645 | 28501.80 | 3.36% |
| 2025-05-16 | 2.46 | 2.46 | 0.01 | 0.41% | 2.44 | 2.47 | 215751 | 5302.84 | 0.65% |
| 2025-05-15 | 2.46 | 2.45 | -0.01 | -0.41% | 2.45 | 2.49 | 273104 | 6744.08 | 0.83% |
| 2025-05-14 | 2.45 | 2.46 | 0.01 | 0.41% | 2.43 | 2.48 | 268367 | 6580.55 | 0.81% |
| 2025-05-13 | 2.46 | 2.45 | -0.01 | -0.41% | 2.44 | 2.49 | 265192 | 6519.26 | 0.80% |
| 2025-05-12 | 2.47 | 2.46 | -0.01 | -0.40% | 2.43 | 2.48 | 286821 | 7024.59 | 0.87% |
| 2025-05-09 | 2.49 | 2.47 | -0.01 | -0.40% | 2.46 | 2.51 | 298107 | 7390.73 | 0.90% |
| 2025-05-08 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.51 | 296089 | 7359.65 | 0.90% |
| 2025-05-07 | 2.47 | 2.50 | 0.05 | 2.04% | 2.46 | 2.50 | 558182 | 13874.50 | 1.69% |
| 2025-05-06 | 2.44 | 2.45 | 0.02 | 0.82% | 2.42 | 2.46 | 352124 | 8597.95 | 1.07% |
| 2025-04-30 | 2.39 | 2.43 | 0.02 | 0.83% | 2.37 | 2.45 | 460034 | 11122.85 | 1.39% |
| 2025-04-29 | 2.35 | 2.41 | 0.05 | 2.12% | 2.35 | 2.42 | 332399 | 7930.97 | 1.01% |
| 2025-04-28 | 2.41 | 2.36 | -0.04 | -1.67% | 2.33 | 2.41 | 344132 | 8126.87 | 1.04% |
| 2025-04-25 | 2.38 | 2.40 | 0.01 | 0.42% | 2.38 | 2.43 | 335208 | 8076.99 | 1.02% |
| 2025-04-24 | 2.38 | 2.39 | 0.01 | 0.42% | 2.35 | 2.40 | 300413 | 7146.92 | 0.90% |
| 2025-04-23 | 2.40 | 2.38 | -0.02 | -0.83% | 2.38 | 2.42 | 244073 | 5850.86 | 0.73% |
| 2025-04-22 | 2.39 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 241089 | 5777.12 | 0.72% |
| 2025-04-21 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 171185 | 4084.56 | 0.51% |
| 2025-04-18 | 2.40 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 183953 | 4381.92 | 0.55% |
| 2025-04-17 | 2.39 | 2.39 | -0.01 | -0.42% | 2.38 | 2.42 | 236919 | 5698.40 | 0.71% |
| 2025-04-16 | 2.38 | 2.40 | 0.01 | 0.42% | 2.36 | 2.40 | 332970 | 7918.48 | 1.00% |
| 2025-04-15 | 2.41 | 2.39 | -0.02 | -0.83% | 2.37 | 2.42 | 263606 | 6286.00 | 0.79% |
| 2025-04-14 | 2.36 | 2.41 | 0.06 | 2.55% | 2.35 | 2.44 | 509899 | 12209.65 | 1.53% |
| 2025-04-11 | 2.32 | 2.35 | 0.03 | 1.29% | 2.30 | 2.38 | 424517 | 9983.39 | 1.27% |
| 2025-04-10 | 2.30 | 2.32 | 0.04 | 1.75% | 2.30 | 2.34 | 436606 | 10125.69 | 1.31% |
| 2025-04-09 | 2.24 | 2.28 | 0.01 | 0.44% | 2.12 | 2.30 | 511947 | 11371.15 | 1.53% |
| 2025-04-08 | 2.23 | 2.27 | 0.04 | 1.79% | 2.23 | 2.30 | 551994 | 12477.10 | 1.65% |
| 2025-04-07 | 2.41 | 2.23 | -0.25 | -10.08% | 2.23 | 2.41 | 785170 | 18076.95 | 2.35% |
| 2025-04-03 | 2.44 | 2.48 | 0.02 | 0.81% | 2.43 | 2.49 | 440082 | 10875.77 | 1.32% |
| 2025-04-02 | 2.45 | 2.46 | 0.02 | 0.82% | 2.42 | 2.48 | 421623 | 10352.71 | 1.26% |
| 2025-04-01 | 2.35 | 2.44 | 0.08 | 3.39% | 2.35 | 2.47 | 588448 | 14314.19 | 1.76% |
| 2025-03-31 | 2.42 | 2.36 | -0.07 | -2.88% | 2.34 | 2.43 | 492027 | 11675.49 | 1.47% |
| 2025-03-28 | 2.48 | 2.43 | -0.06 | -2.41% | 2.43 | 2.49 | 431912 | 10611.47 | 1.29% |
| 2025-03-27 | 2.45 | 2.49 | 0.06 | 2.47% | 2.44 | 2.55 | 779072 | 19364.43 | 2.33% |
| 2025-03-26 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.45 | 337270 | 8187.78 | 1.01% |
| 2025-03-25 | 2.40 | 2.41 | 0.01 | 0.42% | 2.37 | 2.43 | 296575 | 7131.69 | 0.89% |
| 2025-03-24 | 2.43 | 2.40 | -0.05 | -2.04% | 2.37 | 2.45 | 514050 | 12388.07 | 1.54% |
| 2025-03-21 | 2.47 | 2.45 | 0.01 | 0.41% | 2.43 | 2.51 | 789792 | 19542.76 | 2.36% |
| 2025-03-20 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 284448 | 6931.08 | 0.85% |
| 2025-03-19 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 237987 | 5791.47 | 0.71% |
| 2025-03-18 | 2.46 | 2.43 | -0.03 | -1.22% | 2.42 | 2.47 | 256851 | 6254.59 | 0.77% |
| 2025-03-17 | 2.45 | 2.46 | 0.03 | 1.23% | 2.44 | 2.52 | 429085 | 10605.28 | 1.28% |
| 2025-03-14 | 2.38 | 2.43 | 0.05 | 2.10% | 2.38 | 2.44 | 389015 | 9385.79 | 1.16% |
| 2025-03-13 | 2.40 | 2.38 | -0.03 | -1.24% | 2.36 | 2.42 | 278831 | 6645.05 | 0.83% |
| 2025-03-12 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 233574 | 5637.00 | 0.70% |
| 2025-03-11 | 2.39 | 2.42 | 0.01 | 0.41% | 2.38 | 2.44 | 280048 | 6740.47 | 0.84% |
| 2025-03-10 | 2.37 | 2.41 | 0.05 | 2.12% | 2.37 | 2.45 | 473663 | 11446.65 | 1.42% |
| 2025-03-07 | 2.39 | 2.36 | -0.03 | -1.26% | 2.36 | 2.41 | 302157 | 7190.61 | 0.90% |
| 2025-03-06 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 335859 | 7984.25 | 1.00% |
| 2025-03-05 | 2.38 | 2.36 | -0.02 | -0.84% | 2.33 | 2.38 | 303703 | 7133.05 | 0.91% |
| 2025-03-04 | 2.38 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 269039 | 6403.17 | 0.80% |
| 2025-03-03 | 2.41 | 2.39 | -0.03 | -1.24% | 2.38 | 2.45 | 345636 | 8349.39 | 1.03% |
| 2025-02-28 | 2.46 | 2.42 | -0.04 | -1.63% | 2.40 | 2.48 | 372921 | 9069.43 | 1.12% |
| 2025-02-27 | 2.46 | 2.46 | -0.01 | -0.40% | 2.43 | 2.49 | 389422 | 9580.81 | 1.16% |
| 2025-02-26 | 2.43 | 2.47 | 0.05 | 2.07% | 2.42 | 2.47 | 391257 | 9585.96 | 1.17% |
| 2025-02-25 | 2.43 | 2.42 | -0.03 | -1.22% | 2.41 | 2.46 | 296337 | 7212.89 | 0.89% |
| 2025-02-24 | 2.42 | 2.45 | 0.03 | 1.24% | 2.41 | 2.45 | 396846 | 9672.65 | 1.19% |
| 2025-02-21 | 2.44 | 2.42 | -0.02 | -0.82% | 2.39 | 2.46 | 428494 | 10337.32 | 1.28% |
| 2025-02-20 | 2.45 | 2.44 | -0.02 | -0.81% | 2.43 | 2.48 | 360854 | 8853.91 | 1.08% |
| 2025-02-19 | 2.45 | 2.46 | 0.00 | 0.00% | 2.43 | 2.46 | 381820 | 9324.47 | 1.14% |
| 2025-02-18 | 2.54 | 2.46 | -0.07 | -2.77% | 2.44 | 2.54 | 565619 | 14060.93 | 1.69% |
| 2025-02-17 | 2.49 | 2.53 | 0.06 | 2.43% | 2.46 | 2.58 | 771995 | 19572.30 | 2.31% |
| 2025-02-14 | 2.47 | 2.47 | 0.01 | 0.41% | 2.45 | 2.51 | 473041 | 11729.54 | 1.41% |
| 2025-02-13 | 2.45 | 2.46 | -0.03 | -1.20% | 2.44 | 2.49 | 632791 | 15572.48 | 1.89% |
| 2025-02-12 | 2.41 | 2.49 | 0.08 | 3.32% | 2.40 | 2.57 | 1058674 | 26258.52 | 3.17% |
| 2025-02-11 | 2.44 | 2.41 | -0.03 | -1.23% | 2.38 | 2.46 | 387569 | 9324.71 | 1.16% |
| 2025-02-10 | 2.41 | 2.44 | 0.03 | 1.24% | 2.40 | 2.47 | 500908 | 12229.34 | 1.50% |
| 2025-02-07 | 2.36 | 2.41 | 0.05 | 2.12% | 2.36 | 2.43 | 564179 | 13544.27 | 1.69% |
| 2025-02-06 | 2.35 | 2.36 | 0.01 | 0.43% | 2.29 | 2.37 | 421320 | 9852.30 | 1.26% |
| 2025-02-05 | 2.33 | 2.35 | 0.04 | 1.73% | 2.32 | 2.37 | 325466 | 7647.07 | 0.97% |
| 2025-01-27 | 2.30 | 2.31 | -0.01 | -0.43% | 2.30 | 2.37 | 372112 | 8678.24 | 1.11% |
| 2025-01-24 | 2.30 | 2.32 | 0.02 | 0.87% | 2.28 | 2.33 | 310269 | 7161.00 | 0.93% |
| 2025-01-23 | 2.32 | 2.30 | 0.00 | 0.00% | 2.30 | 2.37 | 357468 | 8343.36 | 1.07% |
| 2025-01-22 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.33 | 257286 | 5914.01 | 0.77% |
| 2025-01-21 | 2.38 | 2.33 | -0.03 | -1.27% | 2.32 | 2.39 | 241900 | 5658.02 | 0.72% |
| 2025-01-20 | 2.37 | 2.36 | 0.01 | 0.43% | 2.35 | 2.40 | 237277 | 5632.59 | 0.71% |
中恒集团(600252)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。
