| 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 | 35.50 | 36.28 | 1.43 | 4.10% | 35.16 | 37.80 | 1725314 | 625058.62 | 7.06% |
| 2026-02-02 | 35.72 | 34.85 | -0.16 | -0.46% | 33.80 | 37.16 | 2772253 | 980537.44 | 11.34% |
| 2026-01-30 | 32.00 | 35.01 | 3.18 | 9.99% | 32.00 | 35.01 | 1762707 | 591729.69 | 7.21% |
| 2026-01-29 | 33.00 | 31.83 | -1.79 | -5.32% | 31.50 | 33.47 | 1406718 | 454267.44 | 5.75% |
| 2026-01-28 | 33.99 | 33.62 | 1.76 | 5.52% | 33.14 | 35.00 | 1968013 | 666618.56 | 8.05% |
| 2026-01-27 | 30.70 | 31.86 | 0.85 | 2.74% | 30.08 | 31.93 | 1884146 | 584027.69 | 7.71% |
| 2026-01-26 | 29.00 | 31.01 | 2.60 | 9.15% | 29.00 | 31.25 | 2436387 | 751299.75 | 9.96% |
| 2026-01-23 | 27.70 | 28.41 | 1.42 | 5.26% | 27.67 | 29.36 | 1453209 | 416131.00 | 5.94% |
| 2026-01-22 | 27.72 | 26.99 | -0.98 | -3.50% | 26.58 | 28.20 | 1276802 | 346789.03 | 5.22% |
| 2026-01-21 | 27.27 | 27.97 | 0.19 | 0.68% | 27.27 | 29.17 | 1422277 | 402630.03 | 5.82% |
| 2026-01-20 | 27.40 | 27.78 | 0.70 | 2.58% | 27.08 | 28.20 | 1682723 | 466645.34 | 6.88% |
| 2026-01-19 | 26.91 | 27.08 | 1.45 | 5.66% | 26.91 | 28.14 | 1958306 | 537056.50 | 8.01% |
| 2026-01-16 | 25.29 | 25.63 | 0.72 | 2.89% | 25.17 | 26.00 | 1440458 | 368666.59 | 5.89% |
| 2026-01-15 | 24.80 | 24.91 | -0.04 | -0.16% | 24.40 | 25.10 | 723360 | 179198.41 | 2.96% |
| 2026-01-14 | 24.04 | 24.95 | 0.90 | 3.74% | 24.04 | 25.33 | 1446739 | 358077.66 | 5.92% |
| 2026-01-13 | 25.11 | 24.05 | -0.99 | -3.95% | 23.78 | 25.11 | 1436270 | 348854.44 | 5.87% |
| 2026-01-12 | 24.59 | 25.04 | 0.45 | 1.83% | 24.28 | 25.10 | 1152343 | 284855.72 | 4.71% |
| 2026-01-09 | 24.48 | 24.59 | 0.01 | 0.04% | 24.15 | 24.91 | 798333 | 196139.23 | 3.26% |
| 2026-01-08 | 24.93 | 24.58 | -0.34 | -1.36% | 24.35 | 24.99 | 830795 | 204815.45 | 3.40% |
| 2026-01-07 | 24.63 | 24.92 | 0.33 | 1.34% | 24.53 | 25.38 | 1126673 | 281722.06 | 4.61% |
| 2026-01-06 | 24.80 | 24.59 | -0.21 | -0.85% | 24.20 | 24.80 | 1026666 | 250949.86 | 4.20% |
| 2026-01-05 | 24.96 | 24.80 | 0.07 | 0.28% | 24.51 | 24.96 | 855787 | 211935.89 | 3.50% |
| 2025-12-31 | 24.55 | 24.73 | 0.27 | 1.10% | 24.31 | 25.39 | 1016338 | 252782.83 | 4.16% |
| 2025-12-30 | 24.81 | 24.46 | -0.49 | -1.96% | 24.38 | 25.00 | 827136 | 203746.47 | 3.38% |
| 2025-12-29 | 25.45 | 24.95 | -0.50 | -1.96% | 24.70 | 25.75 | 1063145 | 267681.69 | 4.35% |
| 2025-12-26 | 25.40 | 25.45 | -0.05 | -0.20% | 25.01 | 25.92 | 1172628 | 298803.56 | 4.80% |
| 2025-12-25 | 26.73 | 25.50 | -1.43 | -5.31% | 25.43 | 26.91 | 1646806 | 424504.69 | 6.73% |
| 2025-12-24 | 26.19 | 26.93 | 0.72 | 2.75% | 26.19 | 27.08 | 1487615 | 397705.56 | 6.08% |
| 2025-12-23 | 25.92 | 26.21 | 0.07 | 0.27% | 25.56 | 26.68 | 2278756 | 597805.44 | 9.32% |
| 2025-12-22 | 24.40 | 26.14 | 2.38 | 10.02% | 24.25 | 26.14 | 1846722 | 477359.47 | 7.55% |
| 2025-12-19 | 22.58 | 23.76 | 1.16 | 5.13% | 22.50 | 24.29 | 2002092 | 472922.84 | 8.19% |
| 2025-12-18 | 21.80 | 22.60 | 0.93 | 4.29% | 21.77 | 22.95 | 2189782 | 495040.09 | 8.96% |
| 2025-12-17 | 19.88 | 21.67 | 1.76 | 8.84% | 19.88 | 21.90 | 1744070 | 372646.00 | 7.13% |
| 2025-12-16 | 20.32 | 19.91 | -0.51 | -2.50% | 19.71 | 20.38 | 476816 | 95137.31 | 1.95% |
| 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% |
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。
