| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.80 | 28.30 | 0.48 | 1.73% | 27.56 | 28.31 | 18558 | 5166.86 | 0.90% |
| 2026-03-24 | 27.36 | 27.82 | 1.13 | 4.23% | 26.80 | 27.85 | 22631 | 6188.28 | 1.10% |
| 2026-03-23 | 27.86 | 26.69 | -1.69 | -5.95% | 26.24 | 27.96 | 36224 | 9837.54 | 1.76% |
| 2026-03-20 | 29.70 | 28.38 | -1.27 | -4.28% | 28.30 | 29.99 | 40621 | 11728.70 | 1.97% |
| 2026-03-19 | 30.48 | 29.65 | -0.63 | -2.08% | 29.48 | 30.53 | 31780 | 9514.17 | 1.54% |
| 2026-03-18 | 29.01 | 30.28 | 1.28 | 4.41% | 28.80 | 30.88 | 56436 | 16891.12 | 2.74% |
| 2026-03-17 | 31.26 | 29.00 | -2.26 | -7.23% | 28.96 | 31.26 | 88899 | 26646.04 | 4.31% |
| 2026-03-16 | 29.97 | 31.26 | 2.03 | 6.94% | 29.97 | 31.51 | 108768 | 33741.76 | 5.27% |
| 2026-03-13 | 28.13 | 29.23 | 1.10 | 3.91% | 27.90 | 29.95 | 50187 | 14665.37 | 2.43% |
| 2026-03-12 | 27.99 | 28.13 | -0.04 | -0.14% | 27.99 | 28.74 | 19234 | 5448.90 | 0.93% |
| 2026-03-11 | 28.40 | 28.17 | -0.22 | -0.77% | 28.00 | 28.55 | 17717 | 5004.16 | 0.86% |
| 2026-03-10 | 27.39 | 28.39 | 1.00 | 3.65% | 27.39 | 28.45 | 35316 | 9899.95 | 1.71% |
| 2026-03-09 | 27.27 | 27.39 | -0.03 | -0.11% | 27.02 | 27.60 | 17998 | 4905.10 | 0.87% |
| 2026-03-06 | 26.70 | 27.42 | 0.45 | 1.67% | 26.47 | 27.55 | 22748 | 6151.45 | 1.10% |
| 2026-03-05 | 26.79 | 26.97 | 0.57 | 2.16% | 26.30 | 26.98 | 15767 | 4207.88 | 0.76% |
| 2026-03-04 | 25.91 | 26.40 | 0.29 | 1.11% | 25.65 | 26.50 | 18297 | 4783.78 | 0.89% |
| 2026-03-03 | 27.08 | 26.11 | -0.88 | -3.26% | 25.99 | 27.20 | 22336 | 5913.87 | 1.08% |
| 2026-03-02 | 27.50 | 26.99 | -0.63 | -2.28% | 26.74 | 27.50 | 34715 | 9395.82 | 1.68% |
| 2026-02-27 | 27.99 | 27.62 | -0.52 | -1.85% | 27.55 | 28.22 | 19642 | 5437.63 | 0.95% |
| 2026-02-26 | 28.14 | 28.14 | 0.09 | 0.32% | 27.60 | 28.27 | 15166 | 4228.20 | 0.74% |
| 2026-02-25 | 27.71 | 28.05 | 0.34 | 1.23% | 27.69 | 28.05 | 14494 | 4032.37 | 0.70% |
| 2026-02-24 | 27.86 | 27.71 | -0.02 | -0.07% | 27.69 | 28.22 | 12867 | 3593.99 | 0.62% |
| 2026-02-13 | 27.90 | 27.73 | -0.22 | -0.79% | 27.69 | 28.12 | 9459 | 2638.81 | 0.46% |
| 2026-02-12 | 28.70 | 27.95 | -0.57 | -2.00% | 27.91 | 28.70 | 12999 | 3656.48 | 0.63% |
| 2026-02-11 | 29.18 | 28.52 | -0.57 | -1.96% | 28.52 | 29.26 | 14184 | 4076.16 | 0.69% |
| 2026-02-10 | 28.97 | 29.09 | 0.37 | 1.29% | 28.48 | 29.29 | 18730 | 5440.28 | 0.91% |
| 2026-02-09 | 28.77 | 28.72 | 0.16 | 0.56% | 28.53 | 28.92 | 13196 | 3792.96 | 0.64% |
| 2026-02-06 | 28.55 | 28.56 | 0.08 | 0.28% | 28.10 | 28.59 | 9515 | 2699.69 | 0.46% |
| 2026-02-05 | 28.61 | 28.48 | -0.41 | -1.42% | 28.45 | 29.08 | 16583 | 4770.20 | 0.80% |
| 2026-02-04 | 28.98 | 28.89 | 0.09 | 0.31% | 28.41 | 29.13 | 16985 | 4897.82 | 0.82% |
| 2026-02-03 | 28.04 | 28.80 | 1.03 | 3.71% | 27.97 | 28.99 | 24553 | 7052.66 | 1.19% |
| 2026-02-02 | 27.62 | 27.77 | -0.01 | -0.04% | 27.62 | 28.56 | 21184 | 5981.42 | 1.03% |
| 2026-01-30 | 27.97 | 27.78 | -0.22 | -0.79% | 27.54 | 28.14 | 15156 | 4223.14 | 0.73% |
| 2026-01-29 | 28.20 | 28.00 | -0.27 | -0.96% | 27.86 | 28.99 | 22536 | 6387.61 | 1.09% |
| 2026-01-28 | 28.53 | 28.27 | -0.40 | -1.40% | 28.14 | 28.81 | 17863 | 5065.43 | 0.87% |
| 2026-01-27 | 29.10 | 28.67 | -0.65 | -2.22% | 28.50 | 29.22 | 19275 | 5531.78 | 0.93% |
| 2026-01-26 | 29.00 | 29.32 | 0.17 | 0.58% | 28.52 | 29.39 | 27718 | 8015.97 | 1.34% |
| 2026-01-23 | 29.70 | 29.15 | -0.53 | -1.79% | 29.00 | 29.77 | 25737 | 7520.50 | 1.25% |
| 2026-01-22 | 29.92 | 29.68 | -0.34 | -1.13% | 29.48 | 30.16 | 18602 | 5531.57 | 0.90% |
| 2026-01-21 | 29.78 | 30.02 | -0.06 | -0.20% | 29.58 | 30.60 | 27487 | 8267.88 | 1.33% |
| 2026-01-20 | 28.90 | 30.08 | 1.43 | 4.99% | 28.73 | 31.20 | 80063 | 24372.01 | 3.88% |
| 2026-01-19 | 28.68 | 28.65 | 0.20 | 0.70% | 28.41 | 28.91 | 18273 | 5228.29 | 0.89% |
| 2026-01-16 | 29.53 | 28.45 | -1.08 | -3.66% | 28.30 | 29.59 | 40315 | 11605.26 | 1.95% |
| 2026-01-15 | 29.35 | 29.53 | -0.04 | -0.14% | 29.01 | 29.77 | 26559 | 7782.28 | 1.29% |
| 2026-01-14 | 30.10 | 29.57 | -0.60 | -1.99% | 29.38 | 30.87 | 49774 | 14988.11 | 2.41% |
| 2026-01-13 | 30.03 | 30.17 | 0.14 | 0.47% | 29.91 | 30.75 | 33231 | 10056.28 | 1.61% |
| 2026-01-12 | 30.85 | 30.03 | -0.60 | -1.96% | 29.80 | 30.85 | 33164 | 9970.32 | 1.61% |
| 2026-01-09 | 30.13 | 30.63 | 0.45 | 1.49% | 30.11 | 31.00 | 24499 | 7491.78 | 1.19% |
| 2026-01-08 | 30.03 | 30.18 | 0.08 | 0.27% | 29.81 | 30.44 | 18103 | 5468.60 | 0.88% |
| 2026-01-07 | 29.98 | 30.10 | -0.01 | -0.03% | 29.83 | 30.47 | 21224 | 6395.95 | 1.03% |
| 2026-01-06 | 29.99 | 30.11 | 0.38 | 1.28% | 29.54 | 30.54 | 21115 | 6347.61 | 1.02% |
| 2026-01-05 | 29.92 | 29.73 | -0.27 | -0.90% | 29.52 | 30.37 | 24283 | 7242.65 | 1.18% |
| 2025-12-31 | 30.22 | 30.00 | -0.22 | -0.73% | 29.98 | 30.65 | 14739 | 4455.75 | 0.71% |
| 2025-12-30 | 31.31 | 30.22 | -1.08 | -3.45% | 30.08 | 31.31 | 27321 | 8346.25 | 1.32% |
| 2025-12-29 | 30.30 | 31.30 | 0.57 | 1.85% | 30.30 | 32.30 | 45823 | 14459.72 | 2.22% |
| 2025-12-26 | 30.21 | 30.73 | 0.47 | 1.55% | 30.06 | 31.30 | 29120 | 8972.87 | 1.41% |
| 2025-12-25 | 29.94 | 30.26 | 0.19 | 0.63% | 29.87 | 30.48 | 14964 | 4519.44 | 0.73% |
| 2025-12-24 | 29.39 | 30.07 | 0.67 | 2.28% | 29.39 | 30.36 | 29408 | 8835.00 | 1.43% |
| 2025-12-23 | 29.37 | 29.40 | 0.03 | 0.10% | 29.03 | 30.15 | 21434 | 6302.52 | 1.04% |
| 2025-12-22 | 30.10 | 29.37 | -0.75 | -2.49% | 29.22 | 30.17 | 25620 | 7595.78 | 1.24% |
| 2025-12-19 | 28.02 | 30.12 | 2.10 | 7.49% | 28.02 | 30.52 | 67168 | 19917.74 | 3.26% |
| 2025-12-18 | 27.68 | 28.02 | 0.24 | 0.86% | 27.59 | 28.47 | 15610 | 4392.02 | 0.76% |
| 2025-12-17 | 27.60 | 27.78 | -0.04 | -0.14% | 27.12 | 28.06 | 17971 | 4944.18 | 0.87% |
| 2025-12-16 | 27.77 | 27.82 | 0.02 | 0.07% | 27.31 | 27.97 | 14075 | 3896.14 | 0.68% |
| 2025-12-15 | 27.82 | 27.80 | -0.13 | -0.47% | 27.56 | 28.38 | 12293 | 3436.53 | 0.60% |
| 2025-12-12 | 28.13 | 27.93 | -0.44 | -1.55% | 27.90 | 28.44 | 12879 | 3619.15 | 0.62% |
| 2025-12-11 | 27.92 | 28.37 | 0.39 | 1.39% | 27.40 | 29.20 | 31328 | 8864.16 | 1.52% |
| 2025-12-10 | 28.13 | 27.98 | -0.34 | -1.20% | 27.80 | 28.32 | 11256 | 3157.43 | 0.55% |
| 2025-12-09 | 28.30 | 28.32 | 0.27 | 0.96% | 28.01 | 28.58 | 19175 | 5428.84 | 0.93% |
| 2025-12-08 | 28.32 | 28.05 | -0.26 | -0.92% | 27.66 | 28.32 | 25684 | 7169.45 | 1.25% |
| 2025-12-05 | 29.10 | 28.31 | -0.48 | -1.67% | 28.01 | 29.10 | 15104 | 4259.83 | 0.73% |
| 2025-12-04 | 29.42 | 28.79 | -0.61 | -2.07% | 28.56 | 29.42 | 17370 | 5005.64 | 0.84% |
| 2025-12-03 | 29.20 | 29.40 | 0.17 | 0.58% | 28.60 | 29.64 | 20284 | 5910.54 | 0.98% |
| 2025-12-02 | 29.55 | 29.23 | -0.42 | -1.42% | 29.10 | 29.76 | 12171 | 3579.24 | 0.59% |
| 2025-12-01 | 30.84 | 29.65 | -0.44 | -1.46% | 29.40 | 30.84 | 21374 | 6369.54 | 1.04% |
| 2025-11-28 | 29.25 | 30.09 | 0.83 | 2.84% | 29.05 | 31.18 | 38697 | 11667.21 | 1.88% |
| 2025-11-27 | 28.86 | 29.26 | 0.41 | 1.42% | 28.85 | 29.60 | 17141 | 5037.92 | 0.83% |
| 2025-11-26 | 28.82 | 28.85 | -0.17 | -0.59% | 28.71 | 29.14 | 9864 | 2848.17 | 0.48% |
| 2025-11-25 | 28.97 | 29.02 | 0.03 | 0.10% | 28.97 | 29.66 | 17760 | 5211.33 | 0.86% |
| 2025-11-24 | 27.50 | 28.99 | 1.45 | 5.27% | 27.50 | 29.50 | 36700 | 10494.67 | 1.78% |
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。
