| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-04 | 36.71 | 36.27 | -0.44 | -1.20% | 36.23 | 37.60 | 25654 | 9459.61 | 1.24% |
| 2025-07-03 | 35.88 | 36.71 | 0.63 | 1.75% | 35.88 | 37.31 | 27077 | 9972.26 | 1.31% |
| 2025-07-02 | 36.91 | 36.08 | -0.88 | -2.38% | 36.01 | 37.12 | 25933 | 9450.29 | 1.26% |
| 2025-07-01 | 37.27 | 36.96 | -0.33 | -0.88% | 36.80 | 37.78 | 28188 | 10506.14 | 1.37% |
| 2025-06-30 | 36.59 | 37.29 | 0.68 | 1.86% | 36.59 | 37.80 | 30612 | 11420.89 | 1.48% |
| 2025-06-27 | 35.74 | 36.61 | 1.05 | 2.95% | 35.30 | 36.69 | 20587 | 7458.30 | 1.00% |
| 2025-06-26 | 36.00 | 35.56 | -0.44 | -1.22% | 35.52 | 36.16 | 13364 | 4779.83 | 0.65% |
| 2025-06-25 | 35.83 | 36.00 | 0.19 | 0.53% | 35.26 | 36.43 | 24199 | 8669.14 | 1.17% |
| 2025-06-24 | 35.23 | 35.81 | 0.57 | 1.62% | 34.82 | 35.87 | 21380 | 7570.76 | 1.04% |
| 2025-06-23 | 35.10 | 35.24 | -0.29 | -0.82% | 34.61 | 35.79 | 24009 | 8451.57 | 1.16% |
| 2025-06-20 | 35.95 | 35.53 | -0.32 | -0.89% | 35.51 | 36.85 | 15796 | 5694.27 | 0.77% |
| 2025-06-19 | 36.22 | 35.85 | -0.24 | -0.67% | 35.85 | 36.30 | 16465 | 5928.81 | 0.80% |
| 2025-06-18 | 36.83 | 36.09 | -0.77 | -2.09% | 35.92 | 36.83 | 16000 | 5787.43 | 0.78% |
| 2025-06-17 | 36.32 | 36.86 | 0.69 | 1.91% | 36.05 | 37.50 | 25928 | 9505.44 | 1.26% |
| 2025-06-16 | 35.95 | 36.17 | 0.22 | 0.61% | 35.60 | 36.45 | 15583 | 5624.98 | 0.76% |
| 2025-06-13 | 36.80 | 35.95 | -0.95 | -2.57% | 35.91 | 36.82 | 25329 | 9171.47 | 1.23% |
| 2025-06-12 | 37.33 | 36.90 | -0.20 | -0.54% | 36.90 | 37.50 | 15939 | 5906.38 | 0.77% |
| 2025-06-11 | 37.61 | 37.10 | -0.51 | -1.36% | 37.08 | 37.79 | 18533 | 6915.81 | 0.90% |
| 2025-06-10 | 37.82 | 37.61 | -0.21 | -0.56% | 37.00 | 38.01 | 17367 | 6502.21 | 0.84% |
| 2025-06-09 | 37.60 | 37.82 | 0.12 | 0.32% | 37.21 | 38.00 | 29025 | 10904.07 | 1.41% |
| 2025-06-06 | 38.79 | 37.70 | -1.09 | -2.81% | 37.57 | 38.80 | 36713 | 13946.12 | 1.78% |
| 2025-06-05 | 39.39 | 38.79 | -0.69 | -1.75% | 38.66 | 39.66 | 18275 | 7125.30 | 0.89% |
| 2025-06-04 | 38.42 | 39.48 | 0.93 | 2.41% | 37.90 | 40.00 | 45145 | 17717.86 | 2.19% |
| 2025-06-03 | 38.50 | 38.55 | -0.33 | -0.85% | 38.20 | 39.01 | 16060 | 6215.55 | 0.78% |
| 2025-05-30 | 39.11 | 38.88 | -0.21 | -0.54% | 37.55 | 39.75 | 57540 | 22252.25 | 2.79% |
| 2025-05-29 | 37.79 | 39.09 | 1.19 | 3.14% | 37.61 | 39.14 | 45487 | 17585.81 | 2.21% |
| 2025-05-28 | 37.40 | 37.90 | 0.34 | 0.91% | 37.10 | 38.38 | 25584 | 9642.51 | 1.24% |
| 2025-05-27 | 37.00 | 37.56 | 0.48 | 1.29% | 36.81 | 38.02 | 26630 | 10004.06 | 1.29% |
| 2025-05-26 | 37.60 | 37.08 | -0.31 | -0.83% | 36.75 | 38.44 | 25754 | 9623.52 | 1.25% |
| 2025-05-23 | 36.90 | 37.39 | 0.29 | 0.78% | 36.88 | 38.48 | 52968 | 20020.10 | 2.57% |
| 2025-05-22 | 35.45 | 37.10 | 1.40 | 3.92% | 35.45 | 37.16 | 39547 | 14412.86 | 1.92% |
| 2025-05-21 | 35.35 | 35.70 | 0.10 | 0.28% | 35.35 | 35.75 | 13474 | 4794.80 | 0.65% |
| 2025-05-20 | 35.95 | 35.60 | -0.48 | -1.33% | 35.55 | 36.11 | 22783 | 8134.09 | 1.10% |
| 2025-05-19 | 36.30 | 36.08 | -0.04 | -0.11% | 35.42 | 36.94 | 31608 | 11368.43 | 1.53% |
| 2025-05-16 | 34.59 | 36.12 | 1.00 | 2.85% | 34.24 | 36.53 | 43331 | 15593.81 | 2.10% |
| 2025-05-15 | 35.90 | 35.12 | -0.91 | -2.53% | 34.00 | 36.21 | 70212 | 24513.53 | 3.40% |
| 2025-05-14 | 35.66 | 36.03 | 0.23 | 0.64% | 35.66 | 36.50 | 34940 | 12612.57 | 1.69% |
| 2025-05-13 | 39.41 | 35.80 | -3.60 | -9.14% | 35.80 | 39.95 | 119281 | 44220.77 | 5.78% |
| 2025-05-12 | 40.50 | 39.40 | -1.10 | -2.72% | 38.75 | 40.59 | 68450 | 26963.53 | 3.32% |
| 2025-05-09 | 37.50 | 40.50 | 3.09 | 8.26% | 37.13 | 41.15 | 123837 | 49131.14 | 6.00% |
| 2025-05-08 | 36.53 | 37.41 | 0.62 | 1.69% | 36.53 | 37.49 | 25673 | 9520.65 | 1.24% |
| 2025-05-07 | 36.80 | 36.79 | -0.12 | -0.33% | 36.66 | 37.50 | 26899 | 9930.11 | 1.30% |
| 2025-05-06 | 37.15 | 36.91 | -0.10 | -0.27% | 36.05 | 37.15 | 26832 | 9823.22 | 1.30% |
| 2025-04-30 | 37.20 | 37.01 | -0.16 | -0.43% | 36.53 | 37.36 | 34023 | 12592.99 | 1.65% |
| 2025-04-29 | 35.47 | 37.17 | 1.57 | 4.41% | 35.47 | 37.20 | 51598 | 19054.91 | 2.50% |
| 2025-04-28 | 34.39 | 35.60 | 1.30 | 3.79% | 34.35 | 35.80 | 36790 | 13004.94 | 1.78% |
| 2025-04-25 | 33.75 | 34.30 | 0.60 | 1.78% | 33.32 | 34.92 | 24699 | 8454.52 | 1.20% |
| 2025-04-24 | 33.60 | 33.70 | -0.17 | -0.50% | 33.60 | 34.20 | 13749 | 4656.36 | 0.67% |
| 2025-04-23 | 33.98 | 33.87 | 0.14 | 0.42% | 33.53 | 34.29 | 13375 | 4540.76 | 0.65% |
| 2025-04-22 | 34.02 | 33.73 | -0.29 | -0.85% | 33.50 | 34.20 | 14622 | 4947.26 | 0.71% |
| 2025-04-21 | 34.28 | 34.02 | -0.27 | -0.79% | 33.76 | 34.28 | 15805 | 5369.75 | 0.77% |
| 2025-04-18 | 34.37 | 34.29 | -0.09 | -0.26% | 33.72 | 34.53 | 20090 | 6847.01 | 0.97% |
| 2025-04-17 | 34.00 | 34.38 | -0.01 | -0.03% | 34.00 | 35.58 | 27324 | 9531.62 | 1.32% |
| 2025-04-16 | 34.51 | 34.39 | -0.12 | -0.35% | 33.86 | 35.18 | 27915 | 9604.62 | 1.35% |
| 2025-04-15 | 35.00 | 34.65 | 0.25 | 0.73% | 33.82 | 35.55 | 44494 | 15514.06 | 2.16% |
| 2025-04-14 | 32.05 | 34.40 | 3.13 | 10.01% | 32.05 | 34.40 | 48661 | 16405.33 | 2.36% |
| 2025-04-11 | 29.50 | 31.27 | 1.73 | 5.86% | 29.08 | 31.74 | 36336 | 11177.62 | 1.76% |
| 2025-04-10 | 29.20 | 29.54 | 0.72 | 2.50% | 29.17 | 30.80 | 26395 | 7921.19 | 1.28% |
| 2025-04-09 | 28.38 | 28.82 | 0.02 | 0.07% | 26.62 | 29.01 | 42883 | 11945.36 | 2.08% |
| 2025-04-08 | 28.50 | 28.80 | -1.96 | -6.37% | 27.68 | 30.00 | 62746 | 17908.92 | 3.04% |
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。
