| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 24.48 | 24.73 | 0.73 | 3.04% | 23.85 | 25.00 | 650356 | 158709.38 | 0.92% |
| 2026-02-02 | 25.58 | 24.00 | -2.10 | -8.05% | 23.70 | 25.66 | 683999 | 167473.89 | 0.97% |
| 2026-01-30 | 25.99 | 26.10 | 0.10 | 0.38% | 25.30 | 26.80 | 400070 | 103994.66 | 0.57% |
| 2026-01-29 | 25.77 | 26.00 | 0.23 | 0.89% | 25.66 | 26.39 | 417300 | 108330.23 | 0.59% |
| 2026-01-28 | 25.90 | 25.77 | 0.02 | 0.08% | 25.60 | 27.12 | 730217 | 191864.62 | 1.04% |
| 2026-01-27 | 26.00 | 25.75 | -0.35 | -1.34% | 25.64 | 26.91 | 363395 | 94848.84 | 0.52% |
| 2026-01-26 | 26.13 | 26.10 | -0.05 | -0.19% | 26.08 | 27.26 | 476386 | 126449.73 | 0.68% |
| 2026-01-23 | 26.98 | 26.15 | -0.30 | -1.13% | 25.86 | 27.12 | 427903 | 112727.20 | 0.61% |
| 2026-01-22 | 26.53 | 26.45 | 0.15 | 0.57% | 26.16 | 26.98 | 398197 | 105512.63 | 0.57% |
| 2026-01-21 | 26.48 | 26.30 | -0.44 | -1.65% | 25.75 | 26.90 | 450408 | 118889.87 | 0.64% |
| 2026-01-20 | 25.20 | 26.74 | 1.66 | 6.62% | 25.08 | 26.79 | 642303 | 167018.16 | 0.91% |
| 2026-01-19 | 23.39 | 25.08 | 1.62 | 6.91% | 23.26 | 25.16 | 494475 | 121595.55 | 0.70% |
| 2026-01-16 | 23.71 | 23.46 | -0.29 | -1.22% | 23.23 | 23.98 | 271886 | 64097.20 | 0.39% |
| 2026-01-15 | 23.65 | 23.75 | -0.18 | -0.75% | 23.59 | 24.42 | 277097 | 66278.77 | 0.39% |
| 2026-01-14 | 23.30 | 23.93 | 0.10 | 0.42% | 23.30 | 24.78 | 415341 | 99803.84 | 0.59% |
| 2026-01-13 | 22.68 | 23.83 | 1.16 | 5.12% | 22.51 | 23.98 | 407138 | 95305.99 | 0.58% |
| 2026-01-12 | 23.44 | 22.67 | -0.55 | -2.37% | 22.60 | 23.45 | 344850 | 78942.41 | 0.49% |
| 2026-01-09 | 24.00 | 23.22 | -0.57 | -2.40% | 22.88 | 24.25 | 347527 | 81260.84 | 0.49% |
| 2026-01-08 | 23.33 | 23.79 | 0.14 | 0.59% | 23.02 | 24.40 | 330560 | 77967.24 | 0.47% |
| 2026-01-07 | 23.50 | 23.65 | -0.19 | -0.80% | 23.50 | 24.13 | 380679 | 90519.68 | 0.54% |
| 2026-01-06 | 21.98 | 23.84 | 1.83 | 8.31% | 21.98 | 24.21 | 834523 | 195431.25 | 1.19% |
| 2026-01-05 | 22.20 | 22.01 | -0.52 | -2.31% | 21.56 | 22.23 | 396439 | 86981.40 | 0.56% |
| 2025-12-31 | 22.42 | 22.53 | 0.10 | 0.45% | 22.01 | 22.58 | 331674 | 74213.70 | 0.47% |
| 2025-12-30 | 20.92 | 22.43 | 1.43 | 6.81% | 20.90 | 22.80 | 562500 | 124131.06 | 0.80% |
| 2025-12-29 | 21.10 | 21.00 | -0.27 | -1.27% | 20.88 | 21.60 | 298010 | 63074.50 | 0.42% |
| 2025-12-26 | 20.92 | 21.27 | 0.53 | 2.56% | 20.68 | 21.52 | 353252 | 74508.02 | 0.50% |
| 2025-12-25 | 20.34 | 20.74 | 0.40 | 1.97% | 20.21 | 20.93 | 298655 | 61525.76 | 0.42% |
| 2025-12-24 | 19.96 | 20.34 | 0.38 | 1.90% | 19.58 | 20.44 | 286405 | 57538.32 | 0.41% |
| 2025-12-23 | 20.04 | 19.96 | -0.07 | -0.35% | 19.65 | 20.14 | 222941 | 44388.21 | 0.32% |
| 2025-12-22 | 19.49 | 20.03 | 0.87 | 4.54% | 19.48 | 20.13 | 438514 | 87066.20 | 0.62% |
| 2025-12-19 | 19.32 | 19.16 | 0.16 | 0.84% | 19.10 | 19.60 | 240836 | 46433.50 | 0.34% |
| 2025-12-18 | 18.90 | 19.00 | 0.22 | 1.17% | 18.85 | 19.63 | 315391 | 60770.27 | 0.45% |
| 2025-12-17 | 18.42 | 18.78 | 0.32 | 1.73% | 18.37 | 18.88 | 233715 | 43484.04 | 0.33% |
| 2025-12-16 | 18.81 | 18.46 | -0.42 | -2.22% | 18.29 | 18.94 | 222954 | 41263.73 | 0.32% |
| 2025-12-15 | 18.26 | 18.88 | 0.53 | 2.89% | 18.20 | 18.98 | 207320 | 38943.06 | 0.29% |
| 2025-12-12 | 18.63 | 18.35 | -0.28 | -1.50% | 18.24 | 18.74 | 173672 | 31939.68 | 0.25% |
| 2025-12-11 | 18.96 | 18.63 | -0.31 | -1.64% | 18.61 | 19.13 | 128307 | 24067.89 | 0.18% |
| 2025-12-10 | 18.85 | 18.94 | 0.04 | 0.21% | 18.60 | 18.99 | 97035 | 18233.00 | 0.14% |
| 2025-12-09 | 18.88 | 18.90 | -0.09 | -0.47% | 18.69 | 19.29 | 132951 | 25145.28 | 0.19% |
| 2025-12-08 | 19.37 | 18.99 | -0.37 | -1.91% | 18.71 | 19.46 | 198556 | 37521.38 | 0.28% |
| 2025-12-05 | 19.03 | 19.36 | 0.28 | 1.47% | 18.90 | 19.50 | 131816 | 25363.24 | 0.19% |
| 2025-12-04 | 19.40 | 19.08 | -0.51 | -2.60% | 18.86 | 19.53 | 162286 | 30924.61 | 0.23% |
| 2025-12-03 | 19.14 | 19.59 | 0.39 | 2.03% | 19.03 | 19.68 | 189152 | 36834.87 | 0.27% |
| 2025-12-02 | 19.20 | 19.20 | 0.00 | 0.00% | 19.13 | 19.65 | 195282 | 37818.84 | 0.28% |
| 2025-12-01 | 19.08 | 19.20 | 0.29 | 1.53% | 18.91 | 19.49 | 245278 | 47180.24 | 0.35% |
| 2025-11-28 | 18.80 | 18.91 | 0.10 | 0.53% | 18.64 | 19.09 | 182175 | 34322.90 | 0.26% |
| 2025-11-27 | 18.40 | 18.81 | 0.45 | 2.45% | 18.30 | 18.88 | 193705 | 36101.53 | 0.28% |
| 2025-11-26 | 18.40 | 18.36 | -0.08 | -0.43% | 18.30 | 18.64 | 104514 | 19263.37 | 0.15% |
| 2025-11-25 | 18.55 | 18.44 | -0.01 | -0.05% | 18.33 | 18.70 | 155233 | 28672.63 | 0.22% |
| 2025-11-24 | 18.61 | 18.45 | -0.16 | -0.86% | 18.34 | 18.77 | 175374 | 32484.34 | 0.25% |
| 2025-11-21 | 18.85 | 18.61 | -0.46 | -2.41% | 18.54 | 19.02 | 314558 | 58902.10 | 0.45% |
| 2025-11-20 | 19.77 | 19.07 | -0.70 | -3.54% | 19.01 | 19.77 | 228563 | 44083.86 | 0.32% |
| 2025-11-19 | 19.58 | 19.77 | 0.17 | 0.87% | 19.24 | 19.85 | 244039 | 47587.55 | 0.35% |
| 2025-11-18 | 20.40 | 19.60 | -0.79 | -3.87% | 19.42 | 20.59 | 308406 | 60853.00 | 0.44% |
| 2025-11-17 | 19.66 | 20.39 | 0.74 | 3.77% | 19.36 | 20.98 | 482609 | 97473.55 | 0.69% |
| 2025-11-14 | 19.80 | 19.65 | -0.24 | -1.21% | 19.58 | 20.28 | 256369 | 50937.88 | 0.36% |
| 2025-11-13 | 19.90 | 19.89 | -0.03 | -0.15% | 19.65 | 20.14 | 230600 | 45916.62 | 0.33% |
| 2025-11-12 | 20.13 | 19.92 | -0.17 | -0.85% | 19.70 | 20.21 | 201632 | 40259.55 | 0.29% |
| 2025-11-11 | 20.09 | 20.09 | -0.11 | -0.54% | 19.85 | 20.26 | 252781 | 50592.66 | 0.36% |
| 2025-11-10 | 19.39 | 20.20 | 0.81 | 4.18% | 19.23 | 20.63 | 583842 | 117046.77 | 0.83% |
| 2025-11-07 | 18.46 | 19.39 | 0.87 | 4.70% | 18.32 | 19.75 | 590945 | 113962.24 | 0.84% |
| 2025-11-06 | 17.47 | 18.52 | 1.05 | 6.01% | 17.43 | 18.58 | 395460 | 71918.20 | 0.56% |
| 2025-11-05 | 17.43 | 17.47 | -0.11 | -0.63% | 17.34 | 17.67 | 120545 | 21144.58 | 0.17% |
| 2025-11-04 | 17.93 | 17.58 | -0.37 | -2.06% | 17.46 | 18.07 | 177317 | 31368.91 | 0.25% |
| 2025-11-03 | 17.94 | 17.95 | 0.00 | 0.00% | 17.72 | 18.21 | 189593 | 34063.09 | 0.27% |
| 2025-10-31 | 17.85 | 17.95 | 0.13 | 0.73% | 17.71 | 18.28 | 262606 | 47133.80 | 0.37% |
| 2025-10-30 | 17.80 | 17.82 | 0.01 | 0.06% | 17.61 | 18.11 | 231548 | 41424.41 | 0.33% |
| 2025-10-29 | 17.24 | 17.81 | 0.50 | 2.89% | 17.04 | 18.11 | 309496 | 54774.95 | 0.44% |
| 2025-10-28 | 17.25 | 17.31 | 0.24 | 1.41% | 17.25 | 17.80 | 282413 | 49383.46 | 0.40% |
| 2025-10-27 | 16.81 | 17.07 | 0.20 | 1.19% | 16.70 | 17.14 | 183408 | 31018.45 | 0.26% |
| 2025-10-24 | 17.45 | 16.87 | -0.73 | -4.15% | 16.73 | 17.65 | 339706 | 57883.25 | 0.48% |
| 2025-10-23 | 16.58 | 17.60 | 0.97 | 5.83% | 16.57 | 17.75 | 399739 | 69253.73 | 0.57% |
| 2025-10-22 | 16.31 | 16.63 | 0.25 | 1.53% | 16.27 | 16.77 | 147531 | 24400.63 | 0.21% |
| 2025-10-21 | 16.27 | 16.38 | 0.11 | 0.68% | 16.25 | 16.45 | 94994 | 15548.88 | 0.13% |
| 2025-10-20 | 16.50 | 16.27 | -0.14 | -0.85% | 16.20 | 16.53 | 143813 | 23469.94 | 0.20% |
| 2025-10-17 | 16.68 | 16.41 | -0.31 | -1.85% | 16.38 | 16.85 | 131011 | 21740.68 | 0.19% |
| 2025-10-16 | 16.85 | 16.72 | -0.16 | -0.95% | 16.64 | 16.92 | 150286 | 25170.65 | 0.21% |
| 2025-10-15 | 16.91 | 16.88 | 0.03 | 0.18% | 16.67 | 17.04 | 169991 | 28593.07 | 0.24% |
| 2025-10-14 | 17.26 | 16.85 | -0.33 | -1.92% | 16.81 | 17.34 | 206421 | 35172.30 | 0.29% |
| 2025-10-13 | 17.22 | 17.18 | -0.45 | -2.55% | 16.88 | 17.43 | 255410 | 43783.46 | 0.36% |
恒力石化(600346)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。
