| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 17.49 | 18.14 | 0.58 | 3.30% | 17.48 | 18.44 | 1017592 | 183797.50 | 4.16% |
| 2025-08-14 | 18.25 | 17.56 | -0.57 | -3.14% | 17.48 | 18.31 | 1042835 | 185378.78 | 4.26% |
| 2025-08-13 | 17.90 | 18.13 | 0.23 | 1.28% | 17.75 | 18.19 | 1047944 | 188569.48 | 4.29% |
| 2025-08-12 | 17.55 | 17.90 | 0.25 | 1.42% | 17.50 | 17.95 | 930896 | 165075.23 | 3.81% |
| 2025-08-11 | 17.25 | 17.65 | 0.68 | 4.01% | 17.25 | 18.12 | 1585978 | 280824.47 | 6.49% |
| 2025-08-08 | 16.06 | 16.97 | 0.91 | 5.67% | 16.03 | 17.27 | 1754516 | 294932.81 | 7.18% |
| 2025-08-07 | 16.10 | 16.06 | -0.14 | -0.86% | 15.90 | 16.22 | 436524 | 69948.91 | 1.79% |
| 2025-08-06 | 16.27 | 16.20 | 0.06 | 0.37% | 16.10 | 16.34 | 528813 | 85746.11 | 2.16% |
| 2025-08-05 | 15.80 | 16.14 | 0.34 | 2.15% | 15.79 | 16.20 | 648704 | 103998.36 | 2.65% |
| 2025-08-04 | 15.70 | 15.80 | 0.02 | 0.13% | 15.59 | 15.93 | 383686 | 60404.11 | 1.57% |
| 2025-08-01 | 15.82 | 15.78 | -0.15 | -0.94% | 15.67 | 16.28 | 703098 | 111680.78 | 2.88% |
| 2025-07-31 | 16.25 | 15.93 | -0.40 | -2.45% | 15.86 | 16.55 | 922095 | 149503.77 | 3.77% |
| 2025-07-30 | 16.06 | 16.33 | 0.28 | 1.74% | 15.90 | 16.55 | 1030635 | 167978.64 | 4.21% |
| 2025-07-29 | 15.85 | 16.05 | 0.15 | 0.94% | 15.72 | 16.05 | 530002 | 84274.26 | 2.17% |
| 2025-07-28 | 15.81 | 15.90 | 0.11 | 0.70% | 15.77 | 15.95 | 413172 | 65535.73 | 1.69% |
| 2025-07-25 | 16.10 | 15.79 | -0.10 | -0.63% | 15.74 | 16.15 | 556909 | 88566.50 | 2.28% |
| 2025-07-24 | 15.84 | 15.89 | 0.04 | 0.25% | 15.81 | 15.93 | 377181 | 59823.08 | 1.54% |
| 2025-07-23 | 16.15 | 15.85 | -0.25 | -1.55% | 15.80 | 16.16 | 550147 | 87737.30 | 2.25% |
| 2025-07-22 | 15.90 | 16.10 | 0.23 | 1.45% | 15.80 | 16.16 | 623126 | 99695.73 | 2.55% |
| 2025-07-21 | 15.79 | 15.87 | 0.16 | 1.02% | 15.73 | 15.90 | 405461 | 64147.76 | 1.66% |
| 2025-07-18 | 15.88 | 15.71 | -0.10 | -0.63% | 15.64 | 15.95 | 443854 | 69997.09 | 1.82% |
| 2025-07-17 | 15.35 | 15.81 | 0.45 | 2.93% | 15.33 | 16.03 | 930230 | 146694.88 | 3.80% |
| 2025-07-16 | 15.52 | 15.36 | -0.12 | -0.78% | 15.33 | 15.60 | 336269 | 51936.34 | 1.38% |
| 2025-07-15 | 15.38 | 15.48 | 0.14 | 0.91% | 15.33 | 15.61 | 466012 | 72201.72 | 1.91% |
| 2025-07-14 | 15.40 | 15.34 | -0.06 | -0.39% | 15.30 | 15.49 | 301637 | 46391.68 | 1.23% |
| 2025-07-11 | 15.40 | 15.40 | -0.04 | -0.26% | 15.36 | 15.55 | 361730 | 55896.38 | 1.48% |
| 2025-07-10 | 15.41 | 15.44 | -0.01 | -0.06% | 15.37 | 15.52 | 236785 | 36537.64 | 0.97% |
| 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% |
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。
