| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.85 | 2.80 | -0.06 | -2.10% | 2.80 | 2.86 | 422059 | 11923.22 | 1.33% |
| 2025-10-23 | 2.85 | 2.86 | 0.01 | 0.35% | 2.80 | 2.87 | 471704 | 13348.49 | 1.48% |
| 2025-10-22 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 428581 | 12224.38 | 1.35% |
| 2025-10-21 | 2.80 | 2.85 | 0.05 | 1.79% | 2.79 | 2.85 | 570404 | 16147.61 | 1.79% |
| 2025-10-20 | 2.79 | 2.80 | 0.02 | 0.72% | 2.77 | 2.81 | 355629 | 9912.73 | 1.12% |
| 2025-10-17 | 2.82 | 2.78 | -0.04 | -1.42% | 2.77 | 2.85 | 604784 | 17003.00 | 1.90% |
| 2025-10-16 | 2.77 | 2.82 | 0.04 | 1.44% | 2.76 | 2.83 | 621270 | 17399.29 | 1.95% |
| 2025-10-15 | 2.73 | 2.78 | 0.04 | 1.46% | 2.72 | 2.78 | 362783 | 10006.95 | 1.14% |
| 2025-10-14 | 2.73 | 2.74 | 0.01 | 0.37% | 2.72 | 2.77 | 427180 | 11725.76 | 1.34% |
| 2025-10-13 | 2.70 | 2.73 | -0.03 | -1.09% | 2.68 | 2.74 | 416201 | 11296.15 | 1.31% |
| 2025-10-10 | 2.73 | 2.76 | 0.03 | 1.10% | 2.72 | 2.78 | 509260 | 14051.97 | 1.60% |
| 2025-10-09 | 2.73 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 426297 | 11597.76 | 1.34% |
| 2025-09-30 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.74 | 398620 | 10866.62 | 1.25% |
| 2025-09-29 | 2.71 | 2.74 | 0.09 | 3.40% | 2.68 | 2.81 | 793487 | 21755.82 | 2.49% |
| 2025-09-26 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.68 | 349127 | 9287.65 | 1.10% |
| 2025-09-25 | 2.70 | 2.66 | -0.05 | -1.85% | 2.66 | 2.71 | 382789 | 10256.63 | 1.20% |
| 2025-09-24 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.71 | 340784 | 9188.67 | 1.07% |
| 2025-09-23 | 2.79 | 2.68 | -0.12 | -4.29% | 2.65 | 2.79 | 733814 | 19730.41 | 2.30% |
| 2025-09-22 | 2.85 | 2.80 | -0.03 | -1.06% | 2.77 | 2.86 | 452651 | 12685.96 | 1.42% |
| 2025-09-19 | 2.88 | 2.83 | -0.06 | -2.08% | 2.81 | 2.91 | 814567 | 23143.85 | 2.56% |
| 2025-09-18 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.99 | 1238878 | 36422.34 | 3.89% |
| 2025-09-17 | 2.91 | 2.91 | 0.00 | 0.00% | 2.86 | 2.92 | 654342 | 18916.79 | 2.05% |
| 2025-09-16 | 2.87 | 2.91 | 0.03 | 1.04% | 2.84 | 2.94 | 901540 | 26075.71 | 2.83% |
| 2025-09-15 | 2.78 | 2.88 | 0.11 | 3.97% | 2.77 | 2.89 | 1092220 | 31065.28 | 3.43% |
| 2025-09-12 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 693560 | 19178.93 | 2.18% |
| 2025-09-11 | 2.73 | 2.75 | 0.02 | 0.73% | 2.68 | 2.75 | 461079 | 12517.09 | 1.45% |
| 2025-09-10 | 2.72 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 284768 | 7783.06 | 0.89% |
| 2025-09-09 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.76 | 405648 | 11103.02 | 1.27% |
| 2025-09-08 | 2.71 | 2.74 | 0.02 | 0.74% | 2.70 | 2.75 | 425558 | 11609.28 | 1.34% |
| 2025-09-05 | 2.70 | 2.72 | 0.02 | 0.74% | 2.66 | 2.72 | 441550 | 11862.01 | 1.39% |
| 2025-09-04 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.72 | 494418 | 13359.94 | 1.55% |
| 2025-09-03 | 2.74 | 2.69 | -0.06 | -2.18% | 2.68 | 2.76 | 434642 | 11794.38 | 1.37% |
| 2025-09-02 | 2.73 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 639619 | 17445.36 | 2.01% |
| 2025-09-01 | 2.76 | 2.74 | 0.01 | 0.37% | 2.71 | 2.81 | 1124092 | 30969.35 | 3.53% |
| 2025-08-29 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.77 | 511597 | 14002.64 | 1.61% |
| 2025-08-28 | 2.75 | 2.75 | -0.01 | -0.36% | 2.68 | 2.79 | 603828 | 16566.53 | 1.90% |
| 2025-08-27 | 2.87 | 2.76 | -0.10 | -3.50% | 2.76 | 2.87 | 703701 | 19825.75 | 2.21% |
| 2025-08-26 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.87 | 576948 | 16484.38 | 1.75% |
| 2025-08-25 | 2.87 | 2.87 | -0.01 | -0.35% | 2.86 | 2.91 | 715593 | 20599.36 | 2.17% |
| 2025-08-22 | 2.87 | 2.88 | 0.00 | 0.00% | 2.84 | 2.88 | 464546 | 13280.77 | 1.41% |
| 2025-08-21 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 530318 | 15278.64 | 1.61% |
| 2025-08-20 | 2.88 | 2.89 | 0.02 | 0.70% | 2.84 | 2.90 | 550764 | 15780.55 | 1.67% |
| 2025-08-19 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.91 | 660402 | 19060.62 | 2.00% |
| 2025-08-18 | 2.86 | 2.86 | 0.01 | 0.35% | 2.85 | 2.90 | 651916 | 18722.27 | 1.97% |
| 2025-08-15 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 596672 | 16995.53 | 1.81% |
| 2025-08-14 | 2.92 | 2.85 | -0.07 | -2.40% | 2.85 | 2.93 | 743838 | 21436.94 | 2.25% |
| 2025-08-13 | 2.89 | 2.92 | 0.02 | 0.69% | 2.86 | 2.95 | 1062779 | 30873.37 | 3.22% |
| 2025-08-12 | 2.90 | 2.90 | -0.01 | -0.34% | 2.89 | 2.96 | 762048 | 22177.05 | 2.31% |
| 2025-08-11 | 2.83 | 2.91 | 0.09 | 3.19% | 2.82 | 2.93 | 1122806 | 32420.21 | 3.40% |
| 2025-08-08 | 2.80 | 2.82 | 0.00 | 0.00% | 2.79 | 2.88 | 1038429 | 29461.15 | 3.14% |
| 2025-08-07 | 2.87 | 2.82 | -0.11 | -3.75% | 2.81 | 2.92 | 1603511 | 45630.84 | 4.86% |
| 2025-08-06 | 3.16 | 2.93 | -0.08 | -2.66% | 2.90 | 3.23 | 3016361 | 91450.40 | 9.13% |
| 2025-08-05 | 3.01 | 3.01 | 0.27 | 9.85% | 3.01 | 3.01 | 482268 | 14516.26 | 1.46% |
| 2025-08-04 | 2.75 | 2.74 | -0.02 | -0.72% | 2.69 | 2.76 | 616414 | 16731.60 | 1.87% |
| 2025-08-01 | 2.72 | 2.76 | 0.04 | 1.47% | 2.71 | 2.78 | 625554 | 17266.56 | 1.89% |
| 2025-07-31 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.74 | 515059 | 13982.83 | 1.56% |
| 2025-07-30 | 2.74 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 716444 | 19726.77 | 2.17% |
| 2025-07-29 | 2.73 | 2.75 | 0.03 | 1.10% | 2.68 | 2.75 | 458450 | 12450.75 | 1.39% |
| 2025-07-28 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.74 | 322394 | 8772.79 | 0.98% |
| 2025-07-25 | 2.74 | 2.72 | -0.02 | -0.73% | 2.71 | 2.75 | 416764 | 11381.15 | 1.26% |
| 2025-07-24 | 2.70 | 2.74 | 0.04 | 1.48% | 2.69 | 2.75 | 446297 | 12173.65 | 1.35% |
| 2025-07-23 | 2.72 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 411783 | 11164.36 | 1.25% |
| 2025-07-22 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 356534 | 9685.73 | 1.08% |
| 2025-07-21 | 2.69 | 2.72 | 0.03 | 1.12% | 2.69 | 2.74 | 445470 | 12124.78 | 1.35% |
| 2025-07-18 | 2.73 | 2.69 | -0.01 | -0.37% | 2.67 | 2.76 | 403974 | 10932.47 | 1.22% |
| 2025-07-17 | 2.67 | 2.70 | 0.03 | 1.12% | 2.67 | 2.75 | 466744 | 12622.92 | 1.41% |
| 2025-07-16 | 2.62 | 2.67 | 0.04 | 1.52% | 2.61 | 2.68 | 393165 | 10398.31 | 1.19% |
| 2025-07-15 | 2.69 | 2.63 | -0.06 | -2.23% | 2.61 | 2.69 | 486254 | 12810.68 | 1.47% |
| 2025-07-14 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 400802 | 10773.17 | 1.21% |
| 2025-07-11 | 2.66 | 2.68 | 0.02 | 0.75% | 2.65 | 2.69 | 459313 | 12276.97 | 1.39% |
| 2025-07-10 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.67 | 324713 | 8634.32 | 0.98% |
| 2025-07-09 | 2.66 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 437235 | 11593.26 | 1.32% |
| 2025-07-08 | 2.64 | 2.67 | 0.03 | 1.14% | 2.64 | 2.68 | 445218 | 11840.67 | 1.35% |
| 2025-07-07 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.66 | 381751 | 10059.85 | 1.16% |
| 2025-07-04 | 2.62 | 2.61 | -0.01 | -0.38% | 2.59 | 2.63 | 351263 | 9165.83 | 1.06% |
| 2025-07-03 | 2.58 | 2.62 | 0.04 | 1.55% | 2.57 | 2.62 | 376547 | 9790.27 | 1.14% |
| 2025-07-02 | 2.56 | 2.58 | 0.02 | 0.78% | 2.55 | 2.59 | 276519 | 7111.82 | 0.84% |
| 2025-07-01 | 2.52 | 2.56 | 0.03 | 1.19% | 2.51 | 2.57 | 389398 | 9898.59 | 1.18% |
| 2025-06-30 | 2.52 | 2.53 | 0.01 | 0.40% | 2.51 | 2.54 | 255284 | 6441.62 | 0.77% |
| 2025-06-27 | 2.53 | 2.52 | 0.00 | 0.00% | 2.52 | 2.56 | 282278 | 7172.50 | 0.85% |
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。
