| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 16.75 | 16.46 | -0.18 | -1.08% | 16.45 | 16.80 | 518413 | 86103.59 | 2.12% |
| 2025-03-31 | 16.98 | 16.64 | -0.49 | -2.86% | 16.50 | 17.11 | 582428 | 97525.29 | 2.38% |
| 2025-03-28 | 16.86 | 17.13 | 0.23 | 1.36% | 16.82 | 17.40 | 669984 | 114614.82 | 2.74% |
| 2025-03-27 | 17.04 | 16.90 | -0.13 | -0.76% | 16.62 | 17.19 | 653381 | 110699.16 | 2.67% |
| 2025-03-26 | 17.09 | 17.03 | -0.18 | -1.05% | 17.01 | 17.46 | 693127 | 119090.57 | 2.83% |
| 2025-03-25 | 17.74 | 17.21 | -0.79 | -4.39% | 17.11 | 17.98 | 1242973 | 217840.75 | 5.08% |
| 2025-03-24 | 17.94 | 18.00 | 0.41 | 2.33% | 17.19 | 18.05 | 1611538 | 283543.50 | 6.59% |
| 2025-03-21 | 17.30 | 17.59 | 0.55 | 3.23% | 17.22 | 18.28 | 2108044 | 374741.94 | 8.62% |
| 2025-03-20 | 16.70 | 17.04 | 0.31 | 1.85% | 16.60 | 17.25 | 950393 | 162071.05 | 3.89% |
| 2025-03-19 | 16.96 | 16.73 | -0.21 | -1.24% | 16.63 | 16.97 | 561508 | 93960.42 | 2.30% |
| 2025-03-18 | 16.86 | 16.94 | 0.02 | 0.12% | 16.80 | 17.43 | 773550 | 131117.34 | 3.16% |
| 2025-03-17 | 17.55 | 16.92 | 0.02 | 0.12% | 16.87 | 17.60 | 1362948 | 233830.22 | 5.57% |
| 2025-03-14 | 16.34 | 16.90 | 0.75 | 4.64% | 16.34 | 17.12 | 1581334 | 266719.59 | 6.47% |
| 2025-03-13 | 16.10 | 16.15 | 0.07 | 0.44% | 15.95 | 16.35 | 565159 | 91229.25 | 2.31% |
| 2025-03-12 | 16.01 | 16.08 | 0.16 | 1.01% | 15.90 | 16.24 | 557677 | 89732.10 | 2.28% |
| 2025-03-11 | 15.70 | 15.92 | 0.05 | 0.32% | 15.61 | 15.92 | 359432 | 56783.57 | 1.47% |
| 2025-03-10 | 16.00 | 15.87 | -0.18 | -1.12% | 15.71 | 16.04 | 452210 | 71607.54 | 1.85% |
| 2025-03-07 | 16.26 | 16.05 | -0.25 | -1.53% | 15.95 | 16.35 | 590029 | 95168.12 | 2.41% |
| 2025-03-06 | 15.95 | 16.30 | 0.46 | 2.90% | 15.87 | 16.38 | 806003 | 130089.80 | 3.30% |
| 2025-03-05 | 15.85 | 15.84 | 0.12 | 0.76% | 15.69 | 15.96 | 400509 | 63300.32 | 1.64% |
| 2025-03-04 | 15.47 | 15.72 | 0.15 | 0.96% | 15.41 | 15.72 | 326862 | 50998.77 | 1.34% |
| 2025-03-03 | 15.60 | 15.57 | 0.01 | 0.06% | 15.46 | 15.85 | 491473 | 76883.67 | 2.01% |
| 2025-02-28 | 16.15 | 15.56 | -0.70 | -4.31% | 15.55 | 16.17 | 799936 | 126239.96 | 3.27% |
| 2025-02-27 | 16.70 | 16.26 | -0.44 | -2.63% | 16.04 | 16.74 | 806688 | 131544.67 | 3.30% |
| 2025-02-26 | 16.60 | 16.70 | 0.22 | 1.33% | 16.43 | 16.80 | 584930 | 97517.55 | 2.39% |
| 2025-02-25 | 16.60 | 16.48 | -0.37 | -2.20% | 16.42 | 16.80 | 714501 | 118700.55 | 2.92% |
| 2025-02-24 | 16.60 | 16.85 | 0.35 | 2.12% | 16.36 | 16.99 | 1099910 | 184089.59 | 4.50% |
| 2025-02-21 | 15.68 | 16.50 | 0.83 | 5.30% | 15.65 | 16.60 | 1407752 | 229379.20 | 5.76% |
| 2025-02-20 | 15.84 | 15.67 | -0.11 | -0.70% | 15.51 | 15.85 | 471694 | 73682.05 | 1.93% |
| 2025-02-19 | 15.43 | 15.78 | 0.32 | 2.07% | 15.43 | 15.84 | 488253 | 76698.04 | 2.00% |
| 2025-02-18 | 15.90 | 15.46 | -0.44 | -2.77% | 15.40 | 15.94 | 565858 | 88739.76 | 2.31% |
| 2025-02-17 | 16.09 | 15.90 | -0.10 | -0.63% | 15.78 | 16.18 | 712477 | 113551.80 | 2.91% |
| 2025-02-14 | 15.71 | 16.00 | 0.22 | 1.39% | 15.69 | 16.22 | 700525 | 112081.05 | 2.86% |
| 2025-02-13 | 16.17 | 15.78 | -0.37 | -2.29% | 15.65 | 16.17 | 617973 | 97965.76 | 2.53% |
| 2025-02-12 | 16.03 | 16.15 | 0.09 | 0.56% | 15.90 | 16.15 | 538688 | 86365.16 | 2.20% |
| 2025-02-11 | 16.00 | 16.06 | 0.04 | 0.25% | 15.86 | 16.15 | 554577 | 88764.84 | 2.27% |
| 2025-02-10 | 16.03 | 16.02 | -0.01 | -0.06% | 15.90 | 16.10 | 538911 | 86176.79 | 2.20% |
| 2025-02-07 | 15.56 | 16.03 | 0.51 | 3.29% | 15.51 | 16.28 | 863183 | 137536.02 | 3.53% |
| 2025-02-06 | 15.30 | 15.52 | 0.22 | 1.44% | 15.08 | 15.63 | 703878 | 108292.59 | 2.88% |
| 2025-02-05 | 15.79 | 15.30 | -0.35 | -2.24% | 15.11 | 15.89 | 683549 | 104354.92 | 2.80% |
| 2025-01-27 | 16.42 | 15.65 | -0.80 | -4.86% | 15.65 | 16.44 | 823758 | 130826.65 | 3.37% |
| 2025-01-24 | 15.71 | 16.45 | 0.74 | 4.71% | 15.65 | 16.71 | 1086474 | 178995.14 | 4.44% |
| 2025-01-23 | 16.07 | 15.71 | -0.15 | -0.95% | 15.70 | 16.24 | 460632 | 73465.45 | 1.88% |
| 2025-01-22 | 15.71 | 15.86 | 0.03 | 0.19% | 15.60 | 16.15 | 495194 | 78430.41 | 2.03% |
| 2025-01-21 | 15.63 | 15.83 | 0.38 | 2.46% | 15.42 | 16.00 | 567019 | 89052.52 | 2.32% |
| 2025-01-20 | 16.00 | 15.45 | -0.74 | -4.57% | 15.13 | 16.05 | 1000465 | 155572.02 | 4.09% |
| 2025-01-17 | 15.80 | 16.19 | 0.43 | 2.73% | 15.77 | 16.34 | 543541 | 88090.00 | 2.22% |
| 2025-01-16 | 15.65 | 15.76 | 0.18 | 1.16% | 15.61 | 16.03 | 334225 | 52816.32 | 1.37% |
| 2025-01-15 | 15.95 | 15.58 | -0.37 | -2.32% | 15.49 | 15.95 | 369152 | 57662.75 | 1.51% |
| 2025-01-14 | 15.25 | 15.95 | 0.77 | 5.07% | 15.10 | 15.99 | 539547 | 84827.52 | 2.21% |
| 2025-01-13 | 15.30 | 15.18 | -0.22 | -1.43% | 15.05 | 15.48 | 409045 | 62320.20 | 1.67% |
| 2025-01-10 | 15.65 | 15.40 | -0.24 | -1.53% | 15.30 | 15.72 | 458606 | 71008.64 | 1.88% |
| 2025-01-09 | 15.65 | 15.64 | -0.18 | -1.14% | 15.52 | 15.92 | 424659 | 66795.87 | 1.74% |
| 2025-01-08 | 16.20 | 15.82 | -0.43 | -2.65% | 15.50 | 16.20 | 556366 | 87955.02 | 2.28% |
| 2025-01-07 | 16.12 | 16.25 | 0.21 | 1.31% | 15.78 | 16.29 | 440003 | 70797.66 | 1.80% |
| 2025-01-06 | 16.37 | 16.04 | -0.28 | -1.72% | 15.89 | 16.44 | 456396 | 73797.84 | 1.87% |
| 2025-01-03 | 16.69 | 16.32 | -0.29 | -1.75% | 16.30 | 16.95 | 348904 | 57911.00 | 1.43% |
| 2025-01-02 | 17.14 | 16.61 | -0.61 | -3.54% | 16.44 | 17.23 | 467795 | 78683.41 | 1.90% |
| 2024-12-31 | 17.39 | 17.22 | -0.04 | -0.23% | 17.06 | 17.65 | 420954 | 72963.89 | 1.71% |
| 2024-12-30 | 17.87 | 17.26 | -0.71 | -3.95% | 17.17 | 17.99 | 672340 | 117852.11 | 2.73% |
| 2024-12-27 | 18.60 | 17.97 | -0.71 | -3.80% | 17.87 | 18.62 | 748916 | 135531.47 | 3.04% |
| 2024-12-26 | 17.89 | 18.68 | 0.75 | 4.18% | 17.80 | 18.68 | 595935 | 109995.03 | 2.42% |
| 2024-12-25 | 18.28 | 17.93 | -0.42 | -2.29% | 17.83 | 18.35 | 280315 | 50559.19 | 1.14% |
| 2024-12-24 | 18.16 | 18.35 | 0.17 | 0.94% | 17.98 | 18.37 | 291409 | 53070.61 | 1.18% |
| 2024-12-23 | 18.19 | 18.18 | -0.13 | -0.71% | 18.12 | 18.45 | 293001 | 53484.05 | 1.19% |
| 2024-12-20 | 18.50 | 18.31 | -0.17 | -0.92% | 18.24 | 18.85 | 504306 | 93282.45 | 2.04% |
| 2024-12-19 | 17.99 | 18.48 | 0.29 | 1.59% | 17.87 | 18.54 | 512790 | 93893.82 | 2.08% |
| 2024-12-18 | 18.35 | 18.19 | -0.06 | -0.33% | 17.91 | 18.38 | 349524 | 63337.79 | 1.42% |
| 2024-12-17 | 18.10 | 18.25 | 0.16 | 0.88% | 18.02 | 18.68 | 573762 | 105617.68 | 2.33% |
| 2024-12-16 | 18.00 | 18.09 | 0.06 | 0.33% | 17.70 | 18.24 | 576518 | 103664.42 | 2.34% |
| 2024-12-13 | 17.73 | 18.03 | 0.14 | 0.78% | 17.71 | 18.40 | 1131384 | 205477.84 | 4.59% |
| 2024-12-12 | 17.77 | 17.89 | 0.16 | 0.90% | 17.67 | 18.06 | 365136 | 65118.62 | 1.48% |
| 2024-12-11 | 17.80 | 17.73 | -0.01 | -0.06% | 17.62 | 18.02 | 264150 | 46862.34 | 1.07% |
| 2024-12-10 | 18.36 | 17.74 | -0.22 | -1.22% | 17.70 | 18.45 | 430168 | 77245.86 | 1.74% |
| 2024-12-09 | 18.10 | 17.96 | -0.16 | -0.88% | 17.74 | 18.11 | 295994 | 52961.34 | 1.20% |
| 2024-12-06 | 18.13 | 18.12 | 0.02 | 0.11% | 17.93 | 18.28 | 263063 | 47663.11 | 1.07% |
| 2024-12-05 | 18.24 | 18.10 | -0.22 | -1.20% | 17.83 | 18.29 | 289805 | 52428.50 | 1.17% |
| 2024-12-04 | 18.48 | 18.32 | -0.28 | -1.51% | 17.91 | 18.58 | 340132 | 61941.75 | 1.38% |
| 2024-12-03 | 18.60 | 18.60 | -0.13 | -0.69% | 18.43 | 18.96 | 340291 | 63539.47 | 1.38% |
| 2024-12-02 | 17.88 | 18.73 | 1.07 | 6.06% | 17.76 | 18.90 | 873439 | 162500.19 | 3.54% |
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。
