| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 20.74 | 20.42 | -0.50 | -2.39% | 20.40 | 20.80 | 468123 | 96270.07 | 1.91% |
| 2025-12-12 | 20.63 | 20.92 | 0.33 | 1.60% | 20.42 | 21.10 | 649316 | 135426.80 | 2.66% |
| 2025-12-11 | 20.79 | 20.59 | -0.16 | -0.77% | 20.47 | 21.09 | 661066 | 137570.59 | 2.70% |
| 2025-12-10 | 20.35 | 20.75 | 0.35 | 1.72% | 20.28 | 20.80 | 614500 | 126435.16 | 2.51% |
| 2025-12-09 | 20.48 | 20.40 | 0.02 | 0.10% | 20.30 | 20.64 | 440594 | 90109.67 | 1.80% |
| 2025-12-08 | 20.05 | 20.38 | 0.36 | 1.80% | 20.05 | 20.64 | 524656 | 107115.70 | 2.15% |
| 2025-12-05 | 19.82 | 20.02 | 0.20 | 1.01% | 19.70 | 20.05 | 368371 | 73539.52 | 1.51% |
| 2025-12-04 | 19.63 | 19.82 | 0.12 | 0.61% | 19.50 | 19.92 | 242858 | 47959.28 | 0.99% |
| 2025-12-03 | 19.91 | 19.70 | -0.14 | -0.71% | 19.68 | 20.03 | 283946 | 56294.51 | 1.16% |
| 2025-12-02 | 20.00 | 19.84 | -0.23 | -1.15% | 19.76 | 20.01 | 328929 | 65367.53 | 1.35% |
| 2025-12-01 | 19.83 | 20.07 | 0.29 | 1.47% | 19.83 | 20.25 | 476850 | 95733.82 | 1.95% |
| 2025-11-28 | 19.80 | 19.78 | -0.10 | -0.50% | 19.56 | 19.87 | 298294 | 58865.55 | 1.22% |
| 2025-11-27 | 19.90 | 19.88 | -0.10 | -0.50% | 19.67 | 20.13 | 488582 | 97169.34 | 2.00% |
| 2025-11-26 | 19.53 | 19.98 | 0.36 | 1.83% | 19.49 | 20.17 | 572903 | 113898.61 | 2.34% |
| 2025-11-25 | 19.20 | 19.62 | 0.54 | 2.83% | 19.20 | 19.91 | 509863 | 100197.47 | 2.09% |
| 2025-11-24 | 19.09 | 19.08 | 0.10 | 0.53% | 18.91 | 19.26 | 335737 | 64060.20 | 1.37% |
| 2025-11-21 | 19.31 | 18.98 | -0.66 | -3.36% | 18.94 | 19.44 | 563839 | 107803.71 | 2.31% |
| 2025-11-20 | 20.21 | 19.64 | -0.36 | -1.80% | 19.56 | 20.28 | 443762 | 87728.09 | 1.81% |
| 2025-11-19 | 20.12 | 20.00 | -0.01 | -0.05% | 19.94 | 20.37 | 330079 | 66370.98 | 1.35% |
| 2025-11-18 | 20.00 | 20.01 | -0.12 | -0.60% | 19.94 | 20.28 | 305376 | 61329.37 | 1.25% |
| 2025-11-17 | 20.30 | 20.13 | -0.17 | -0.84% | 19.85 | 20.44 | 434811 | 87423.47 | 1.78% |
| 2025-11-14 | 20.52 | 20.30 | -0.42 | -2.03% | 20.30 | 20.64 | 372037 | 76106.48 | 1.52% |
| 2025-11-13 | 20.60 | 20.72 | 0.15 | 0.73% | 20.50 | 20.90 | 355203 | 73556.55 | 1.45% |
| 2025-11-12 | 20.97 | 20.57 | -0.39 | -1.86% | 20.37 | 21.07 | 509062 | 105216.27 | 2.08% |
| 2025-11-11 | 21.46 | 20.96 | -0.40 | -1.87% | 20.90 | 21.69 | 562707 | 118957.01 | 2.30% |
| 2025-11-10 | 22.02 | 21.36 | -0.61 | -2.78% | 21.23 | 22.29 | 653565 | 140360.23 | 2.67% |
| 2025-11-07 | 21.98 | 21.97 | -0.26 | -1.17% | 21.70 | 22.17 | 482592 | 106050.21 | 1.97% |
| 2025-11-06 | 21.71 | 22.23 | 0.55 | 2.54% | 21.70 | 22.50 | 937817 | 207789.41 | 3.84% |
| 2025-11-05 | 20.77 | 21.68 | 0.56 | 2.65% | 20.66 | 22.08 | 778098 | 165465.95 | 3.18% |
| 2025-11-04 | 22.03 | 21.12 | -0.89 | -4.04% | 20.90 | 22.03 | 796794 | 169655.19 | 3.26% |
| 2025-11-03 | 22.15 | 22.01 | -0.35 | -1.57% | 21.48 | 22.23 | 712703 | 155657.31 | 2.91% |
| 2025-10-31 | 22.60 | 22.36 | -0.17 | -0.75% | 22.30 | 23.10 | 889112 | 201020.73 | 3.64% |
| 2025-10-30 | 22.48 | 22.53 | 0.05 | 0.22% | 22.19 | 23.08 | 1199142 | 271139.56 | 4.90% |
| 2025-10-29 | 21.68 | 22.48 | 0.96 | 4.46% | 21.60 | 22.74 | 1195062 | 267148.03 | 4.89% |
| 2025-10-28 | 22.01 | 21.52 | -0.37 | -1.69% | 21.30 | 22.08 | 869986 | 188117.33 | 3.56% |
| 2025-10-27 | 21.75 | 21.89 | 0.43 | 2.00% | 21.73 | 22.46 | 985621 | 216847.88 | 4.03% |
| 2025-10-24 | 21.30 | 21.46 | 0.42 | 2.00% | 21.15 | 21.50 | 698059 | 149130.22 | 2.85% |
| 2025-10-23 | 20.71 | 21.04 | 0.10 | 0.48% | 20.22 | 21.06 | 536639 | 110637.40 | 2.19% |
| 2025-10-22 | 21.30 | 20.94 | -0.05 | -0.24% | 20.62 | 21.36 | 538336 | 112853.22 | 2.20% |
| 2025-10-21 | 20.77 | 20.99 | 0.39 | 1.89% | 20.70 | 21.14 | 638194 | 133698.78 | 2.61% |
| 2025-10-20 | 20.76 | 20.60 | 0.20 | 0.98% | 20.51 | 21.17 | 501422 | 104261.58 | 2.05% |
| 2025-10-17 | 21.79 | 20.40 | -0.98 | -4.58% | 20.32 | 21.87 | 708254 | 147606.08 | 2.90% |
| 2025-10-16 | 21.88 | 21.38 | -0.37 | -1.70% | 21.30 | 21.88 | 486325 | 104602.16 | 1.99% |
| 2025-10-15 | 20.97 | 21.75 | 0.92 | 4.42% | 20.84 | 21.79 | 822491 | 175842.64 | 3.36% |
| 2025-10-14 | 22.26 | 20.83 | -1.32 | -5.96% | 20.76 | 22.54 | 1154962 | 248331.27 | 4.72% |
| 2025-10-13 | 21.10 | 22.15 | -0.41 | -1.82% | 21.10 | 22.29 | 907778 | 197622.03 | 3.71% |
| 2025-10-10 | 23.81 | 22.56 | -1.55 | -6.43% | 22.46 | 23.81 | 1299357 | 298891.28 | 5.31% |
| 2025-10-09 | 22.99 | 24.11 | 1.14 | 4.96% | 22.98 | 24.48 | 1472793 | 349937.75 | 6.02% |
| 2025-09-30 | 23.20 | 22.97 | -0.16 | -0.69% | 22.79 | 23.69 | 1169028 | 270610.97 | 4.78% |
| 2025-09-29 | 22.70 | 23.13 | 0.35 | 1.54% | 22.66 | 23.50 | 1139627 | 263410.62 | 4.66% |
| 2025-09-26 | 22.73 | 22.78 | -0.15 | -0.65% | 22.63 | 23.56 | 1368342 | 315635.41 | 5.60% |
| 2025-09-25 | 22.62 | 22.93 | 0.32 | 1.42% | 22.10 | 23.00 | 1410805 | 319638.41 | 5.77% |
| 2025-09-24 | 21.88 | 22.61 | 0.57 | 2.59% | 21.58 | 22.84 | 1417388 | 314856.28 | 5.80% |
| 2025-09-23 | 23.10 | 22.04 | -0.83 | -3.63% | 21.56 | 23.30 | 1616446 | 357908.47 | 6.61% |
| 2025-09-22 | 22.68 | 22.87 | -0.03 | -0.13% | 21.97 | 23.06 | 1703970 | 386877.19 | 6.97% |
| 2025-09-19 | 23.20 | 22.90 | 0.68 | 3.06% | 22.69 | 23.85 | 2964497 | 689677.62 | 12.12% |
| 2025-09-18 | 20.34 | 22.22 | 2.02 | 10.00% | 20.33 | 22.22 | 1893197 | 415105.53 | 7.74% |
| 2025-09-17 | 20.08 | 20.20 | 0.06 | 0.30% | 19.80 | 20.28 | 667404 | 134036.14 | 2.73% |
| 2025-09-16 | 20.09 | 20.14 | 0.06 | 0.30% | 19.53 | 20.21 | 961932 | 191889.27 | 3.93% |
| 2025-09-15 | 20.57 | 20.08 | -0.48 | -2.33% | 20.01 | 20.63 | 799712 | 161456.25 | 3.27% |
| 2025-09-12 | 20.85 | 20.56 | -0.39 | -1.86% | 20.50 | 21.14 | 1034252 | 214154.80 | 4.23% |
| 2025-09-11 | 20.45 | 20.95 | 0.56 | 2.75% | 20.03 | 21.09 | 1342430 | 277912.16 | 5.49% |
| 2025-09-10 | 20.01 | 20.39 | 0.59 | 2.98% | 19.80 | 20.86 | 1298158 | 264475.12 | 5.31% |
| 2025-09-09 | 19.68 | 19.80 | 0.09 | 0.46% | 19.32 | 20.18 | 1098910 | 217304.53 | 4.49% |
| 2025-09-08 | 20.11 | 19.71 | -0.39 | -1.94% | 19.39 | 20.12 | 1032911 | 202959.55 | 4.22% |
| 2025-09-05 | 19.29 | 20.10 | 0.81 | 4.20% | 19.29 | 20.17 | 1383635 | 275056.41 | 5.66% |
| 2025-09-04 | 21.58 | 19.29 | -1.61 | -7.70% | 18.82 | 21.68 | 2103526 | 417183.25 | 8.60% |
| 2025-09-03 | 20.46 | 20.90 | 0.66 | 3.26% | 20.01 | 21.46 | 1656480 | 345224.28 | 6.77% |
| 2025-09-02 | 20.91 | 20.24 | -0.47 | -2.27% | 19.99 | 22.01 | 1809219 | 377462.69 | 7.40% |
| 2025-09-01 | 20.80 | 20.71 | 0.23 | 1.12% | 20.37 | 21.15 | 1435289 | 297686.34 | 5.87% |
| 2025-08-29 | 20.78 | 20.48 | -0.03 | -0.15% | 20.20 | 20.97 | 1726518 | 354332.47 | 7.06% |
| 2025-08-28 | 18.88 | 20.51 | 1.61 | 8.52% | 18.88 | 20.79 | 2467380 | 499231.91 | 10.09% |
| 2025-08-27 | 19.47 | 18.90 | -0.46 | -2.38% | 18.89 | 19.78 | 1296063 | 251384.83 | 5.30% |
| 2025-08-26 | 19.75 | 19.36 | -0.86 | -4.25% | 19.35 | 19.80 | 1540396 | 300925.59 | 6.30% |
| 2025-08-25 | 19.28 | 20.22 | 1.49 | 7.96% | 19.22 | 20.33 | 1629800 | 323350.66 | 6.67% |
| 2025-08-22 | 18.25 | 18.73 | 0.50 | 2.74% | 18.18 | 18.86 | 875077 | 162355.78 | 3.58% |
| 2025-08-21 | 18.50 | 18.23 | -0.25 | -1.35% | 18.11 | 18.56 | 650909 | 118973.26 | 2.66% |
| 2025-08-20 | 18.46 | 18.48 | -0.18 | -0.96% | 18.12 | 18.54 | 787542 | 144223.61 | 3.22% |
| 2025-08-19 | 18.03 | 18.66 | 0.64 | 3.55% | 17.98 | 19.00 | 1436865 | 267689.62 | 5.88% |
| 2025-08-18 | 18.20 | 18.02 | -0.12 | -0.66% | 17.89 | 18.24 | 1063168 | 192052.12 | 4.35% |
亨通光电(600487)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。
