| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 15.66 | 15.45 | -0.25 | -1.59% | 15.42 | 15.71 | 309263 | 48085.79 | 1.26% |
| 2025-07-08 | 15.16 | 15.70 | 0.52 | 3.43% | 15.16 | 15.80 | 656327 | 102022.92 | 2.68% |
| 2025-07-07 | 15.38 | 15.18 | -0.23 | -1.49% | 15.14 | 15.41 | 393032 | 59780.50 | 1.61% |
| 2025-07-04 | 15.79 | 15.41 | -0.37 | -2.34% | 15.38 | 15.82 | 613876 | 95549.00 | 2.51% |
| 2025-07-03 | 15.37 | 15.78 | 0.38 | 2.47% | 15.37 | 15.89 | 709485 | 111513.28 | 2.90% |
| 2025-07-02 | 15.55 | 15.40 | 0.15 | 0.98% | 15.37 | 15.70 | 716438 | 111122.04 | 2.93% |
| 2025-07-01 | 15.25 | 15.25 | -0.05 | -0.33% | 15.15 | 15.28 | 225590 | 34321.53 | 0.92% |
| 2025-06-30 | 15.14 | 15.30 | 0.16 | 1.06% | 15.10 | 15.36 | 357069 | 54301.76 | 1.46% |
| 2025-06-27 | 15.22 | 15.14 | 0.06 | 0.40% | 15.09 | 15.25 | 281645 | 42686.47 | 1.15% |
| 2025-06-26 | 15.29 | 15.31 | 0.07 | 0.46% | 15.20 | 15.49 | 352302 | 54001.82 | 1.44% |
| 2025-06-25 | 15.09 | 15.24 | 0.15 | 0.99% | 15.03 | 15.27 | 291471 | 44172.23 | 1.19% |
| 2025-06-24 | 14.82 | 15.09 | 0.33 | 2.24% | 14.80 | 15.10 | 266559 | 40000.63 | 1.09% |
| 2025-06-23 | 14.70 | 14.76 | 0.05 | 0.34% | 14.61 | 14.81 | 186988 | 27592.25 | 0.76% |
| 2025-06-20 | 14.82 | 14.71 | -0.11 | -0.74% | 14.69 | 14.93 | 191780 | 28319.96 | 0.78% |
| 2025-06-19 | 15.02 | 14.82 | -0.22 | -1.46% | 14.80 | 15.11 | 221195 | 32982.62 | 0.90% |
| 2025-06-18 | 15.01 | 15.04 | 0.04 | 0.27% | 14.94 | 15.13 | 194077 | 29205.11 | 0.79% |
| 2025-06-17 | 15.19 | 15.00 | -0.15 | -0.99% | 14.96 | 15.20 | 195160 | 29333.81 | 0.80% |
| 2025-06-16 | 14.79 | 15.15 | 0.28 | 1.88% | 14.78 | 15.27 | 347431 | 52615.57 | 1.42% |
| 2025-06-13 | 15.21 | 14.87 | -0.41 | -2.68% | 14.84 | 15.28 | 443898 | 66516.35 | 1.82% |
| 2025-06-12 | 15.32 | 15.28 | -0.09 | -0.59% | 15.24 | 15.50 | 284251 | 43702.96 | 1.16% |
| 2025-06-11 | 15.25 | 15.37 | 0.14 | 0.92% | 15.20 | 15.41 | 258652 | 39610.50 | 1.06% |
| 2025-06-10 | 15.39 | 15.23 | -0.16 | -1.04% | 15.10 | 15.39 | 251163 | 38296.25 | 1.03% |
| 2025-06-09 | 15.36 | 15.39 | 0.03 | 0.20% | 15.27 | 15.46 | 308502 | 47403.31 | 1.26% |
| 2025-06-06 | 15.25 | 15.36 | 0.11 | 0.72% | 15.15 | 15.45 | 270137 | 41330.19 | 1.10% |
| 2025-06-05 | 15.15 | 15.25 | 0.09 | 0.59% | 15.08 | 15.29 | 203932 | 31009.49 | 0.83% |
| 2025-06-04 | 15.11 | 15.16 | 0.13 | 0.86% | 15.09 | 15.25 | 224870 | 34151.14 | 0.92% |
| 2025-06-03 | 15.01 | 15.03 | 0.03 | 0.20% | 14.94 | 15.18 | 205521 | 30944.99 | 0.84% |
| 2025-05-30 | 15.30 | 15.00 | -0.31 | -2.02% | 15.00 | 15.30 | 249668 | 37719.13 | 1.02% |
| 2025-05-29 | 15.10 | 15.31 | 0.18 | 1.19% | 15.08 | 15.36 | 292200 | 44674.51 | 1.20% |
| 2025-05-28 | 14.93 | 15.13 | 0.21 | 1.41% | 14.92 | 15.16 | 260189 | 39225.03 | 1.06% |
| 2025-05-27 | 14.90 | 14.92 | 0.01 | 0.07% | 14.78 | 14.96 | 197699 | 29390.30 | 0.81% |
| 2025-05-26 | 14.82 | 14.91 | 0.03 | 0.20% | 14.82 | 14.95 | 219673 | 32703.20 | 0.90% |
| 2025-05-23 | 15.04 | 14.88 | -0.16 | -1.06% | 14.84 | 15.16 | 295231 | 44246.91 | 1.21% |
| 2025-05-22 | 15.11 | 15.04 | -0.14 | -0.92% | 15.03 | 15.22 | 251652 | 37979.84 | 1.03% |
| 2025-05-21 | 15.30 | 15.18 | -0.17 | -1.11% | 15.15 | 15.37 | 231953 | 35336.79 | 0.95% |
| 2025-05-20 | 15.26 | 15.35 | 0.06 | 0.39% | 15.16 | 15.38 | 219852 | 33591.06 | 0.90% |
| 2025-05-19 | 15.35 | 15.29 | -0.07 | -0.46% | 15.14 | 15.36 | 247248 | 37705.39 | 1.01% |
| 2025-05-16 | 15.37 | 15.36 | -0.03 | -0.19% | 15.33 | 15.49 | 215245 | 33140.86 | 0.88% |
| 2025-05-15 | 15.82 | 15.39 | -0.48 | -3.02% | 15.37 | 15.83 | 337590 | 52432.95 | 1.38% |
| 2025-05-14 | 15.85 | 15.87 | 0.02 | 0.13% | 15.69 | 16.04 | 272800 | 43167.84 | 1.12% |
| 2025-05-13 | 16.15 | 15.85 | -0.09 | -0.56% | 15.80 | 16.17 | 318064 | 50796.48 | 1.30% |
| 2025-05-12 | 15.76 | 15.94 | 0.25 | 1.59% | 15.75 | 15.98 | 309206 | 49139.95 | 1.26% |
| 2025-05-09 | 15.88 | 15.69 | -0.21 | -1.32% | 15.57 | 15.88 | 313738 | 49192.07 | 1.28% |
| 2025-05-08 | 15.77 | 15.90 | 0.13 | 0.82% | 15.68 | 15.94 | 306059 | 48557.31 | 1.25% |
| 2025-05-07 | 15.95 | 15.77 | 0.00 | 0.00% | 15.68 | 15.99 | 340707 | 53747.59 | 1.39% |
| 2025-05-06 | 15.54 | 15.77 | 0.36 | 2.34% | 15.53 | 15.85 | 349834 | 54961.90 | 1.43% |
| 2025-04-30 | 15.61 | 15.41 | -0.13 | -0.84% | 15.40 | 15.62 | 327280 | 50703.85 | 1.34% |
| 2025-04-29 | 15.55 | 15.54 | -0.03 | -0.19% | 15.40 | 15.66 | 226921 | 35321.15 | 0.93% |
| 2025-04-28 | 15.70 | 15.57 | -0.13 | -0.83% | 15.51 | 15.79 | 342886 | 53602.35 | 1.40% |
| 2025-04-25 | 15.39 | 15.70 | 0.45 | 2.95% | 15.35 | 15.93 | 659040 | 103385.09 | 2.70% |
| 2025-04-24 | 15.46 | 15.25 | -0.23 | -1.49% | 15.15 | 15.46 | 331712 | 50774.61 | 1.36% |
| 2025-04-23 | 15.28 | 15.48 | 0.24 | 1.57% | 15.24 | 15.49 | 391490 | 60258.31 | 1.60% |
| 2025-04-22 | 15.28 | 15.24 | -0.02 | -0.13% | 15.17 | 15.34 | 273927 | 41790.46 | 1.12% |
| 2025-04-21 | 15.15 | 15.26 | 0.16 | 1.06% | 15.00 | 15.37 | 299327 | 45596.02 | 1.22% |
| 2025-04-18 | 14.75 | 15.10 | 0.30 | 2.03% | 14.71 | 15.20 | 392330 | 58925.11 | 1.60% |
| 2025-04-17 | 14.79 | 14.80 | -0.09 | -0.60% | 14.73 | 15.02 | 264744 | 39382.68 | 1.08% |
| 2025-04-16 | 15.05 | 14.89 | -0.26 | -1.72% | 14.70 | 15.10 | 348315 | 51757.27 | 1.42% |
| 2025-04-15 | 15.33 | 15.15 | -0.21 | -1.37% | 15.04 | 15.34 | 285066 | 43109.64 | 1.17% |
| 2025-04-14 | 15.44 | 15.36 | 0.14 | 0.92% | 15.29 | 15.55 | 363761 | 55988.30 | 1.49% |
| 2025-04-11 | 15.10 | 15.22 | -0.05 | -0.33% | 15.04 | 15.39 | 383381 | 58371.22 | 1.57% |
| 2025-04-10 | 15.35 | 15.27 | 0.29 | 1.94% | 15.17 | 15.51 | 562391 | 86304.38 | 2.30% |
| 2025-04-09 | 14.31 | 14.98 | 0.39 | 2.67% | 13.86 | 15.12 | 658894 | 95956.55 | 2.69% |
| 2025-04-08 | 14.35 | 14.59 | 0.11 | 0.76% | 14.29 | 14.72 | 652974 | 94680.21 | 2.67% |
| 2025-04-07 | 14.99 | 14.48 | -1.61 | -10.01% | 14.48 | 15.30 | 691227 | 101636.69 | 2.83% |
| 2025-04-03 | 16.34 | 16.09 | -0.41 | -2.48% | 15.94 | 16.49 | 531290 | 86063.13 | 2.17% |
| 2025-04-02 | 16.43 | 16.50 | 0.04 | 0.24% | 16.40 | 16.71 | 356599 | 59032.96 | 1.46% |
| 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% |
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。
