| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.41 | 2.46 | 0.06 | 2.50% | 2.40 | 2.49 | 444711 | 10898.06 | 1.40% |
| 2026-03-24 | 2.35 | 2.40 | 0.09 | 3.90% | 2.31 | 2.41 | 439289 | 10376.02 | 1.38% |
| 2026-03-23 | 2.46 | 2.31 | -0.17 | -6.85% | 2.30 | 2.46 | 749182 | 17753.22 | 2.35% |
| 2026-03-20 | 2.56 | 2.48 | -0.08 | -3.13% | 2.48 | 2.58 | 458694 | 11563.53 | 1.44% |
| 2026-03-19 | 2.59 | 2.56 | -0.04 | -1.54% | 2.55 | 2.62 | 430409 | 11100.44 | 1.35% |
| 2026-03-18 | 2.64 | 2.60 | -0.05 | -1.89% | 2.58 | 2.65 | 460450 | 11993.83 | 1.45% |
| 2026-03-17 | 2.64 | 2.65 | 0.01 | 0.38% | 2.63 | 2.67 | 539489 | 14294.26 | 1.69% |
| 2026-03-16 | 2.62 | 2.64 | 0.02 | 0.76% | 2.62 | 2.66 | 505865 | 13340.88 | 1.59% |
| 2026-03-13 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 506455 | 13315.75 | 1.59% |
| 2026-03-12 | 2.59 | 2.63 | 0.04 | 1.54% | 2.58 | 2.65 | 594998 | 15613.77 | 1.87% |
| 2026-03-11 | 2.59 | 2.59 | 0.00 | 0.00% | 2.55 | 2.60 | 361711 | 9322.18 | 1.14% |
| 2026-03-10 | 2.58 | 2.59 | 0.02 | 0.78% | 2.57 | 2.60 | 301418 | 7784.94 | 0.95% |
| 2026-03-09 | 2.56 | 2.57 | 0.00 | 0.00% | 2.54 | 2.59 | 471999 | 12107.54 | 1.48% |
| 2026-03-06 | 2.50 | 2.57 | 0.06 | 2.39% | 2.49 | 2.58 | 496165 | 12627.24 | 1.56% |
| 2026-03-05 | 2.50 | 2.51 | 0.03 | 1.21% | 2.49 | 2.53 | 316172 | 7924.35 | 0.99% |
| 2026-03-04 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.54 | 424398 | 10614.65 | 1.33% |
| 2026-03-03 | 2.56 | 2.53 | -0.04 | -1.56% | 2.52 | 2.59 | 541087 | 13796.83 | 1.70% |
| 2026-03-02 | 2.59 | 2.57 | -0.05 | -1.91% | 2.55 | 2.61 | 530568 | 13687.41 | 1.67% |
| 2026-02-27 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.63 | 382467 | 9985.45 | 1.20% |
| 2026-02-26 | 2.62 | 2.59 | -0.02 | -0.77% | 2.58 | 2.62 | 383455 | 9965.29 | 1.20% |
| 2026-02-25 | 2.57 | 2.61 | 0.04 | 1.56% | 2.57 | 2.63 | 512214 | 13382.75 | 1.61% |
| 2026-02-24 | 2.55 | 2.57 | 0.04 | 1.58% | 2.54 | 2.58 | 376858 | 9677.73 | 1.18% |
| 2026-02-13 | 2.55 | 2.53 | -0.02 | -0.78% | 2.53 | 2.57 | 264196 | 6734.00 | 0.83% |
| 2026-02-12 | 2.58 | 2.55 | -0.03 | -1.16% | 2.53 | 2.58 | 342183 | 8736.97 | 1.07% |
| 2026-02-11 | 2.59 | 2.58 | 0.00 | 0.00% | 2.57 | 2.60 | 230016 | 5937.37 | 0.72% |
| 2026-02-10 | 2.60 | 2.58 | -0.02 | -0.77% | 2.57 | 2.61 | 337971 | 8758.17 | 1.06% |
| 2026-02-09 | 2.57 | 2.60 | 0.02 | 0.78% | 2.57 | 2.61 | 361708 | 9358.05 | 1.14% |
| 2026-02-06 | 2.61 | 2.58 | 0.02 | 0.78% | 2.58 | 2.64 | 604112 | 15792.54 | 1.90% |
| 2026-02-05 | 2.59 | 2.56 | -0.03 | -1.16% | 2.55 | 2.59 | 319076 | 8195.53 | 1.00% |
| 2026-02-04 | 2.53 | 2.59 | 0.05 | 1.97% | 2.52 | 2.59 | 382247 | 9768.32 | 1.20% |
| 2026-02-03 | 2.52 | 2.54 | 0.03 | 1.20% | 2.50 | 2.55 | 354781 | 8961.98 | 1.11% |
| 2026-02-02 | 2.55 | 2.51 | -0.05 | -1.95% | 2.51 | 2.58 | 431582 | 10996.93 | 1.36% |
| 2026-01-30 | 2.58 | 2.56 | -0.05 | -1.92% | 2.54 | 2.59 | 650213 | 16675.11 | 2.04% |
| 2026-01-29 | 2.62 | 2.61 | -0.01 | -0.38% | 2.59 | 2.63 | 449963 | 11738.24 | 1.41% |
| 2026-01-28 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.64 | 443576 | 11629.24 | 1.39% |
| 2026-01-27 | 2.69 | 2.64 | -0.04 | -1.49% | 2.61 | 2.69 | 554339 | 14625.45 | 1.74% |
| 2026-01-26 | 2.68 | 2.68 | 0.01 | 0.37% | 2.64 | 2.69 | 696369 | 18543.27 | 2.19% |
| 2026-01-23 | 2.64 | 2.67 | 0.04 | 1.52% | 2.63 | 2.67 | 560098 | 14886.83 | 1.76% |
| 2026-01-22 | 2.60 | 2.63 | 0.02 | 0.77% | 2.59 | 2.65 | 513981 | 13504.18 | 1.61% |
| 2026-01-21 | 2.61 | 2.61 | -0.01 | -0.38% | 2.59 | 2.62 | 451007 | 11733.88 | 1.42% |
| 2026-01-20 | 2.62 | 2.62 | 0.00 | 0.00% | 2.60 | 2.63 | 368694 | 9637.12 | 1.16% |
| 2026-01-19 | 2.60 | 2.62 | 0.01 | 0.38% | 2.57 | 2.62 | 401572 | 10450.15 | 1.26% |
| 2026-01-16 | 2.64 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 465531 | 12175.61 | 1.46% |
| 2026-01-15 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.66 | 572393 | 15099.36 | 1.80% |
| 2026-01-14 | 2.70 | 2.67 | -0.03 | -1.11% | 2.65 | 2.72 | 907448 | 24383.63 | 2.85% |
| 2026-01-13 | 2.69 | 2.70 | 0.01 | 0.37% | 2.69 | 2.74 | 859412 | 23298.77 | 2.70% |
| 2026-01-12 | 2.72 | 2.69 | -0.08 | -2.89% | 2.66 | 2.72 | 1284665 | 34419.52 | 4.03% |
| 2026-01-09 | 2.77 | 2.77 | -0.01 | -0.36% | 2.74 | 2.79 | 475762 | 13171.57 | 1.49% |
| 2026-01-08 | 2.75 | 2.78 | 0.03 | 1.09% | 2.75 | 2.79 | 388022 | 10757.52 | 1.22% |
| 2026-01-07 | 2.81 | 2.75 | -0.06 | -2.14% | 2.75 | 2.81 | 466531 | 12945.00 | 1.47% |
| 2026-01-06 | 2.79 | 2.81 | 0.04 | 1.44% | 2.78 | 2.84 | 529002 | 14825.83 | 1.66% |
| 2026-01-05 | 2.74 | 2.77 | 0.03 | 1.09% | 2.74 | 2.78 | 408750 | 11293.00 | 1.28% |
| 2025-12-31 | 2.74 | 2.74 | 0.01 | 0.37% | 2.72 | 2.75 | 306605 | 8382.07 | 0.96% |
| 2025-12-30 | 2.77 | 2.73 | -0.04 | -1.44% | 2.73 | 2.78 | 407702 | 11205.19 | 1.28% |
| 2025-12-29 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.79 | 326232 | 9063.25 | 1.02% |
| 2025-12-26 | 2.80 | 2.78 | -0.02 | -0.71% | 2.78 | 2.81 | 359515 | 10044.56 | 1.13% |
| 2025-12-25 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.82 | 356424 | 9989.66 | 1.12% |
| 2025-12-24 | 2.81 | 2.82 | 0.00 | 0.00% | 2.79 | 2.82 | 357329 | 10030.77 | 1.12% |
| 2025-12-23 | 2.86 | 2.82 | -0.05 | -1.74% | 2.81 | 2.87 | 447143 | 12675.42 | 1.40% |
| 2025-12-22 | 2.89 | 2.87 | -0.02 | -0.69% | 2.84 | 2.90 | 440294 | 12616.84 | 1.38% |
| 2025-12-19 | 2.78 | 2.89 | 0.12 | 4.33% | 2.76 | 2.91 | 918136 | 26141.21 | 2.88% |
| 2025-12-18 | 2.77 | 2.77 | 0.00 | 0.00% | 2.75 | 2.80 | 405565 | 11266.08 | 1.27% |
| 2025-12-17 | 2.73 | 2.77 | 0.03 | 1.09% | 2.71 | 2.77 | 509863 | 13966.95 | 1.60% |
| 2025-12-16 | 2.76 | 2.74 | -0.02 | -0.72% | 2.73 | 2.78 | 474126 | 13052.33 | 1.49% |
| 2025-12-15 | 2.74 | 2.76 | 0.00 | 0.00% | 2.72 | 2.78 | 401072 | 11060.00 | 1.26% |
| 2025-12-12 | 2.78 | 2.76 | -0.01 | -0.36% | 2.75 | 2.79 | 623768 | 17264.81 | 1.96% |
| 2025-12-11 | 2.84 | 2.77 | -0.07 | -2.46% | 2.77 | 2.85 | 620525 | 17406.65 | 1.95% |
| 2025-12-10 | 2.85 | 2.84 | -0.02 | -0.70% | 2.81 | 2.86 | 590713 | 16709.17 | 1.86% |
| 2025-12-09 | 2.96 | 2.86 | -0.10 | -3.38% | 2.86 | 2.97 | 872828 | 25181.02 | 2.74% |
| 2025-12-08 | 3.00 | 2.96 | -0.04 | -1.33% | 2.94 | 3.02 | 903243 | 26785.38 | 2.84% |
| 2025-12-05 | 3.01 | 3.00 | 0.02 | 0.67% | 2.96 | 3.08 | 995307 | 29816.57 | 3.13% |
| 2025-12-04 | 2.99 | 2.98 | -0.03 | -1.00% | 2.93 | 3.00 | 1040217 | 30909.15 | 3.27% |
| 2025-12-03 | 2.94 | 3.01 | 0.07 | 2.38% | 2.93 | 3.10 | 1690273 | 50990.45 | 5.31% |
| 2025-12-02 | 2.95 | 2.94 | -0.03 | -1.01% | 2.90 | 2.97 | 826431 | 24258.75 | 2.60% |
| 2025-12-01 | 2.90 | 2.97 | 0.07 | 2.41% | 2.87 | 2.98 | 1318682 | 38733.79 | 4.14% |
| 2025-11-28 | 2.85 | 2.90 | 0.04 | 1.40% | 2.81 | 2.93 | 1254906 | 36111.05 | 3.94% |
| 2025-11-27 | 2.95 | 2.86 | -0.09 | -3.05% | 2.83 | 2.95 | 1917451 | 54742.18 | 6.02% |
| 2025-11-26 | 2.69 | 2.95 | 0.27 | 10.07% | 2.68 | 2.95 | 1291430 | 37435.62 | 4.06% |
| 2025-11-25 | 2.67 | 2.68 | 0.02 | 0.75% | 2.65 | 2.71 | 417747 | 11211.84 | 1.31% |
| 2025-11-24 | 2.64 | 2.66 | 0.03 | 1.14% | 2.64 | 2.69 | 439302 | 11731.51 | 1.38% |
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。
