| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 31.36 | 31.10 | -0.07 | -0.22% | 31.00 | 31.66 | 17789 | 5561.81 | 0.86% |
| 2025-10-31 | 31.15 | 31.17 | -0.22 | -0.70% | 30.80 | 31.40 | 15905 | 4941.58 | 0.77% |
| 2025-10-30 | 31.17 | 31.39 | 0.11 | 0.35% | 30.70 | 31.53 | 23327 | 7269.77 | 1.13% |
| 2025-10-29 | 31.72 | 31.28 | -0.45 | -1.42% | 31.10 | 31.78 | 29103 | 9111.77 | 1.41% |
| 2025-10-28 | 34.50 | 31.73 | -2.86 | -8.27% | 31.50 | 34.50 | 97320 | 31495.63 | 4.72% |
| 2025-10-27 | 33.54 | 34.59 | 1.04 | 3.10% | 33.00 | 34.95 | 53248 | 18148.93 | 2.58% |
| 2025-10-24 | 33.66 | 33.55 | 0.03 | 0.09% | 33.18 | 33.72 | 19699 | 6592.37 | 0.95% |
| 2025-10-23 | 33.99 | 33.52 | -0.41 | -1.21% | 33.30 | 34.02 | 21462 | 7219.70 | 1.04% |
| 2025-10-22 | 32.80 | 33.93 | 1.47 | 4.53% | 32.75 | 33.99 | 42038 | 14151.11 | 2.04% |
| 2025-10-21 | 32.42 | 32.46 | 0.14 | 0.43% | 31.96 | 32.65 | 20289 | 6550.72 | 0.98% |
| 2025-10-20 | 33.58 | 32.32 | -1.03 | -3.09% | 32.20 | 33.60 | 23440 | 7666.17 | 1.14% |
| 2025-10-17 | 32.75 | 33.35 | 0.61 | 1.86% | 32.41 | 33.95 | 35933 | 12014.36 | 1.74% |
| 2025-10-16 | 31.39 | 32.74 | 1.42 | 4.53% | 31.12 | 33.80 | 48436 | 15949.75 | 2.35% |
| 2025-10-15 | 31.39 | 31.32 | 0.06 | 0.19% | 30.93 | 31.45 | 14526 | 4529.58 | 0.70% |
| 2025-10-14 | 32.15 | 31.26 | -0.77 | -2.40% | 31.10 | 32.50 | 26475 | 8428.62 | 1.28% |
| 2025-10-13 | 32.50 | 32.03 | -0.69 | -2.11% | 31.25 | 32.50 | 25348 | 8029.04 | 1.23% |
| 2025-10-10 | 32.71 | 32.72 | 0.00 | 0.00% | 32.50 | 32.85 | 12220 | 4000.37 | 0.59% |
| 2025-10-09 | 33.90 | 32.72 | -1.04 | -3.08% | 32.66 | 33.90 | 37398 | 12300.63 | 1.81% |
| 2025-09-30 | 34.15 | 33.76 | -0.26 | -0.76% | 33.60 | 34.28 | 23362 | 7892.04 | 1.13% |
| 2025-09-29 | 33.81 | 34.02 | 0.07 | 0.21% | 33.70 | 34.34 | 30170 | 10267.05 | 1.46% |
| 2025-09-26 | 35.00 | 33.95 | -1.05 | -3.00% | 33.90 | 35.00 | 32247 | 11077.78 | 1.56% |
| 2025-09-25 | 35.70 | 35.00 | -0.45 | -1.27% | 34.86 | 36.05 | 43674 | 15521.23 | 2.12% |
| 2025-09-24 | 34.17 | 35.45 | 0.77 | 2.22% | 34.17 | 36.28 | 62474 | 22081.00 | 3.03% |
| 2025-09-23 | 34.36 | 34.68 | 0.38 | 1.11% | 34.36 | 35.87 | 50842 | 17846.85 | 2.46% |
| 2025-09-22 | 34.22 | 34.30 | 0.07 | 0.20% | 33.84 | 34.52 | 24804 | 8497.69 | 1.20% |
| 2025-09-19 | 33.12 | 34.23 | 1.17 | 3.54% | 33.12 | 34.80 | 66602 | 22884.88 | 3.23% |
| 2025-09-18 | 33.38 | 33.06 | -0.34 | -1.02% | 32.88 | 33.60 | 25812 | 8568.79 | 1.25% |
| 2025-09-17 | 33.41 | 33.40 | 0.10 | 0.30% | 33.33 | 34.86 | 29847 | 10120.00 | 1.45% |
| 2025-09-16 | 33.27 | 33.30 | -0.07 | -0.21% | 32.82 | 33.79 | 24468 | 8137.58 | 1.19% |
| 2025-09-15 | 33.50 | 33.37 | -0.24 | -0.71% | 32.94 | 33.68 | 23546 | 7843.34 | 1.14% |
| 2025-09-12 | 34.17 | 33.61 | -0.69 | -2.01% | 33.50 | 34.40 | 30889 | 10427.92 | 1.50% |
| 2025-09-11 | 34.70 | 34.30 | -0.46 | -1.32% | 34.19 | 35.03 | 33517 | 11557.85 | 1.62% |
| 2025-09-10 | 34.77 | 34.76 | -0.01 | -0.03% | 34.24 | 34.90 | 25155 | 8691.86 | 1.22% |
| 2025-09-09 | 33.41 | 34.77 | 1.39 | 4.16% | 33.02 | 34.90 | 55140 | 18973.29 | 2.67% |
| 2025-09-08 | 32.68 | 33.38 | 0.71 | 2.17% | 32.68 | 33.80 | 35677 | 11908.29 | 1.73% |
| 2025-09-05 | 33.23 | 32.67 | -0.22 | -0.67% | 32.42 | 33.23 | 22419 | 7315.86 | 1.09% |
| 2025-09-04 | 33.00 | 32.89 | 0.00 | 0.00% | 32.50 | 33.38 | 24464 | 8033.28 | 1.19% |
| 2025-09-03 | 33.12 | 32.89 | -0.30 | -0.90% | 32.74 | 33.43 | 15097 | 4981.55 | 0.73% |
| 2025-09-02 | 33.89 | 33.19 | -0.69 | -2.04% | 32.60 | 33.99 | 32764 | 10850.34 | 1.59% |
| 2025-09-01 | 34.54 | 33.88 | -0.28 | -0.82% | 33.88 | 34.54 | 34840 | 11865.67 | 1.69% |
| 2025-08-29 | 32.70 | 34.16 | 1.61 | 4.95% | 32.40 | 34.83 | 79771 | 27275.76 | 3.87% |
| 2025-08-28 | 33.10 | 32.55 | -0.95 | -2.84% | 32.05 | 33.75 | 59456 | 19431.29 | 2.88% |
| 2025-08-27 | 34.92 | 33.50 | -1.42 | -4.07% | 33.00 | 34.98 | 55990 | 19130.82 | 2.71% |
| 2025-08-26 | 35.23 | 34.92 | -0.30 | -0.85% | 34.85 | 35.32 | 28096 | 9820.40 | 1.36% |
| 2025-08-25 | 35.00 | 35.22 | 0.31 | 0.89% | 34.77 | 35.23 | 34759 | 12153.36 | 1.69% |
| 2025-08-22 | 35.25 | 34.91 | -0.14 | -0.40% | 34.17 | 35.58 | 53018 | 18495.64 | 2.57% |
| 2025-08-21 | 35.45 | 35.05 | -0.60 | -1.68% | 35.00 | 35.85 | 47088 | 16557.31 | 2.28% |
| 2025-08-20 | 36.17 | 35.65 | -0.51 | -1.41% | 35.55 | 36.30 | 35553 | 12757.48 | 1.72% |
| 2025-08-19 | 36.00 | 36.16 | 0.14 | 0.39% | 35.35 | 36.35 | 53598 | 19170.35 | 2.60% |
| 2025-08-18 | 37.01 | 36.02 | -0.68 | -1.85% | 35.90 | 37.01 | 68987 | 25105.63 | 3.34% |
| 2025-08-15 | 36.99 | 36.70 | -0.15 | -0.41% | 36.26 | 37.40 | 59023 | 21622.34 | 2.86% |
| 2025-08-14 | 37.35 | 36.85 | -0.67 | -1.79% | 36.19 | 37.55 | 67578 | 24914.72 | 3.28% |
| 2025-08-13 | 38.88 | 37.52 | -1.14 | -2.95% | 37.46 | 39.48 | 102325 | 39066.21 | 4.96% |
| 2025-08-12 | 39.90 | 38.66 | -2.12 | -5.20% | 37.37 | 39.99 | 171431 | 65780.52 | 8.31% |
| 2025-08-11 | 37.80 | 40.78 | 3.69 | 9.95% | 37.80 | 40.80 | 156813 | 62122.66 | 7.60% |
| 2025-08-08 | 37.69 | 37.09 | -0.62 | -1.64% | 36.85 | 37.75 | 22608 | 8400.60 | 1.10% |
| 2025-08-07 | 38.29 | 37.71 | -0.62 | -1.62% | 37.45 | 38.52 | 24999 | 9444.26 | 1.21% |
| 2025-08-06 | 38.13 | 38.33 | -0.02 | -0.05% | 38.04 | 38.85 | 30844 | 11856.01 | 1.50% |
| 2025-08-05 | 37.55 | 38.35 | 0.46 | 1.21% | 37.55 | 38.40 | 28542 | 10868.64 | 1.38% |
| 2025-08-04 | 37.40 | 37.89 | 0.09 | 0.24% | 36.92 | 37.93 | 32335 | 12078.49 | 1.57% |
| 2025-08-01 | 36.49 | 37.80 | 1.04 | 2.83% | 36.49 | 37.80 | 37511 | 13945.69 | 1.82% |
| 2025-07-31 | 38.25 | 36.76 | -1.44 | -3.77% | 36.65 | 38.69 | 41779 | 15625.09 | 2.03% |
| 2025-07-30 | 38.99 | 38.20 | -0.86 | -2.20% | 38.02 | 39.06 | 30192 | 11577.35 | 1.46% |
| 2025-07-29 | 38.52 | 39.06 | 0.55 | 1.43% | 38.35 | 39.40 | 29717 | 11560.27 | 1.44% |
| 2025-07-28 | 39.80 | 38.51 | -1.19 | -3.00% | 38.20 | 39.89 | 43371 | 16772.30 | 2.10% |
| 2025-07-25 | 39.50 | 39.70 | 0.20 | 0.51% | 39.18 | 39.77 | 22732 | 8988.74 | 1.10% |
| 2025-07-24 | 38.65 | 39.50 | 0.83 | 2.15% | 38.44 | 40.24 | 48187 | 18926.96 | 2.34% |
| 2025-07-23 | 38.30 | 38.67 | 0.54 | 1.42% | 37.85 | 38.83 | 31367 | 12035.26 | 1.52% |
| 2025-07-22 | 38.65 | 38.13 | -0.39 | -1.01% | 38.03 | 39.30 | 30126 | 11604.45 | 1.46% |
| 2025-07-21 | 38.29 | 38.52 | 0.37 | 0.97% | 38.05 | 38.60 | 34096 | 13064.56 | 1.65% |
| 2025-07-18 | 38.36 | 38.15 | -0.22 | -0.57% | 37.70 | 38.39 | 23200 | 8826.19 | 1.12% |
| 2025-07-17 | 38.05 | 38.37 | 0.33 | 0.87% | 37.80 | 38.76 | 24475 | 9380.33 | 1.19% |
| 2025-07-16 | 37.58 | 38.04 | 0.26 | 0.69% | 37.58 | 38.25 | 24963 | 9462.72 | 1.21% |
| 2025-07-15 | 39.00 | 37.78 | -0.64 | -1.67% | 37.30 | 39.00 | 47101 | 17858.17 | 2.28% |
| 2025-07-14 | 36.28 | 38.42 | 2.30 | 6.37% | 36.06 | 38.80 | 77482 | 29391.05 | 3.76% |
| 2025-07-11 | 36.36 | 36.12 | -0.28 | -0.77% | 35.95 | 36.40 | 22754 | 8225.53 | 1.10% |
| 2025-07-10 | 36.63 | 36.40 | -0.12 | -0.33% | 36.13 | 36.79 | 16704 | 6077.91 | 0.81% |
| 2025-07-09 | 36.81 | 36.52 | -0.35 | -0.95% | 36.49 | 36.99 | 14493 | 5316.49 | 0.70% |
| 2025-07-08 | 37.18 | 36.87 | -0.43 | -1.15% | 36.60 | 37.31 | 28072 | 10359.46 | 1.36% |
| 2025-07-07 | 36.28 | 37.30 | 1.03 | 2.84% | 36.15 | 37.46 | 35165 | 13012.14 | 1.70% |
汇通能源(600605)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。
