| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 35.21 | 34.18 | -1.21 | -3.42% | 34.00 | 35.69 | 26476 | 9186.41 | 1.28% |
| 2025-04-02 | 35.85 | 35.39 | 0.04 | 0.11% | 35.20 | 36.05 | 14408 | 5133.03 | 0.70% |
| 2025-04-01 | 35.52 | 35.35 | -0.15 | -0.42% | 35.35 | 35.99 | 17549 | 6249.93 | 0.85% |
| 2025-03-31 | 36.21 | 35.50 | -0.97 | -2.66% | 35.38 | 36.68 | 23222 | 8322.83 | 1.13% |
| 2025-03-28 | 36.22 | 36.47 | 0.23 | 0.63% | 36.22 | 37.15 | 21961 | 8047.26 | 1.06% |
| 2025-03-27 | 36.01 | 36.24 | -0.02 | -0.06% | 35.92 | 36.50 | 14140 | 5112.69 | 0.69% |
| 2025-03-26 | 35.93 | 36.26 | 0.30 | 0.83% | 35.88 | 37.18 | 36606 | 13430.41 | 1.77% |
| 2025-03-25 | 35.99 | 35.96 | -0.20 | -0.55% | 35.82 | 36.51 | 19968 | 7203.21 | 0.97% |
| 2025-03-24 | 38.44 | 36.16 | -2.28 | -5.93% | 35.65 | 38.44 | 55715 | 20479.13 | 2.70% |
| 2025-03-21 | 36.60 | 38.44 | 1.58 | 4.29% | 36.50 | 39.49 | 84967 | 32230.13 | 4.12% |
| 2025-03-20 | 36.85 | 36.86 | 0.01 | 0.03% | 36.65 | 37.65 | 25761 | 9527.93 | 1.25% |
| 2025-03-19 | 36.13 | 36.85 | 0.55 | 1.52% | 36.01 | 37.12 | 44236 | 16241.97 | 2.14% |
| 2025-03-18 | 36.40 | 36.30 | -0.05 | -0.14% | 35.82 | 36.44 | 21780 | 7853.48 | 1.06% |
| 2025-03-17 | 36.03 | 36.35 | 0.35 | 0.97% | 35.48 | 36.67 | 31035 | 11247.59 | 1.50% |
| 2025-03-14 | 35.77 | 36.00 | 0.24 | 0.67% | 35.77 | 36.48 | 20253 | 7315.92 | 0.98% |
| 2025-03-13 | 36.25 | 35.76 | -0.74 | -2.03% | 35.58 | 36.38 | 19796 | 7094.80 | 0.96% |
| 2025-03-12 | 36.38 | 36.50 | 0.02 | 0.05% | 35.89 | 36.98 | 32080 | 11676.28 | 1.56% |
| 2025-03-11 | 37.10 | 36.48 | -0.82 | -2.20% | 36.11 | 37.50 | 31611 | 11635.33 | 1.53% |
| 2025-03-10 | 36.61 | 37.30 | 0.69 | 1.88% | 36.28 | 37.75 | 52864 | 19567.95 | 2.56% |
| 2025-03-07 | 35.22 | 36.61 | 1.33 | 3.77% | 34.81 | 36.80 | 56400 | 20492.11 | 2.73% |
| 2025-03-06 | 35.50 | 35.28 | 0.09 | 0.26% | 35.18 | 35.91 | 36110 | 12813.01 | 1.75% |
| 2025-03-05 | 35.36 | 35.19 | -0.32 | -0.90% | 34.65 | 35.65 | 28879 | 10103.36 | 1.40% |
| 2025-03-04 | 35.28 | 35.51 | 0.30 | 0.85% | 34.80 | 35.90 | 26654 | 9421.34 | 1.29% |
| 2025-03-03 | 35.16 | 35.21 | 0.06 | 0.17% | 34.93 | 36.12 | 33119 | 11786.53 | 1.61% |
| 2025-02-28 | 35.63 | 35.15 | -0.48 | -1.35% | 35.05 | 35.81 | 22230 | 7858.93 | 1.08% |
| 2025-02-27 | 35.40 | 35.63 | 0.16 | 0.45% | 35.21 | 36.47 | 28415 | 10220.28 | 1.38% |
| 2025-02-26 | 35.89 | 35.47 | -0.45 | -1.25% | 34.89 | 36.24 | 36989 | 13142.81 | 1.79% |
| 2025-02-25 | 36.50 | 35.92 | -0.32 | -0.88% | 35.66 | 36.50 | 28392 | 10214.80 | 1.38% |
| 2025-02-24 | 36.77 | 36.24 | -0.76 | -2.05% | 35.96 | 36.95 | 35206 | 12780.48 | 1.71% |
| 2025-02-21 | 37.99 | 37.00 | -0.94 | -2.48% | 36.71 | 37.99 | 30535 | 11340.55 | 1.48% |
| 2025-02-20 | 37.57 | 37.94 | 0.25 | 0.66% | 37.01 | 38.10 | 29587 | 11088.16 | 1.43% |
| 2025-02-19 | 36.86 | 37.69 | 0.73 | 1.98% | 36.86 | 38.26 | 33002 | 12449.58 | 1.60% |
| 2025-02-18 | 37.24 | 36.96 | -0.38 | -1.02% | 36.50 | 37.62 | 26338 | 9765.02 | 1.28% |
| 2025-02-17 | 35.90 | 37.34 | 1.04 | 2.87% | 35.00 | 37.65 | 55457 | 20243.71 | 2.69% |
| 2025-02-14 | 37.37 | 36.30 | -1.06 | -2.84% | 36.15 | 37.38 | 29185 | 10723.04 | 1.41% |
| 2025-02-13 | 38.38 | 37.36 | -0.81 | -2.12% | 37.35 | 38.38 | 25612 | 9676.90 | 1.24% |
| 2025-02-12 | 38.12 | 38.17 | 0.05 | 0.13% | 37.53 | 38.50 | 28313 | 10773.19 | 1.37% |
| 2025-02-11 | 36.00 | 38.12 | 2.15 | 5.98% | 35.60 | 39.00 | 70736 | 26984.56 | 3.43% |
| 2025-02-10 | 36.40 | 35.97 | -0.29 | -0.80% | 35.44 | 36.88 | 35323 | 12769.06 | 1.71% |
| 2025-02-07 | 36.09 | 36.26 | 0.17 | 0.47% | 35.82 | 37.17 | 31441 | 11515.55 | 1.52% |
| 2025-02-06 | 35.93 | 36.09 | 0.36 | 1.01% | 35.07 | 36.09 | 28314 | 10109.53 | 1.37% |
| 2025-02-05 | 35.99 | 35.73 | -0.13 | -0.36% | 35.23 | 36.20 | 21697 | 7732.59 | 1.05% |
| 2025-01-27 | 34.26 | 35.86 | 1.67 | 4.88% | 34.26 | 36.46 | 52145 | 18690.28 | 2.53% |
| 2025-01-24 | 34.73 | 34.19 | -0.55 | -1.58% | 33.59 | 34.73 | 23539 | 8021.87 | 1.14% |
| 2025-01-23 | 34.41 | 34.74 | 0.61 | 1.79% | 34.25 | 35.31 | 34686 | 12075.87 | 1.68% |
| 2025-01-22 | 34.75 | 34.13 | -0.46 | -1.33% | 33.80 | 34.75 | 14164 | 4822.48 | 0.69% |
| 2025-01-21 | 34.75 | 34.59 | 0.31 | 0.90% | 33.86 | 35.06 | 19402 | 6675.92 | 0.94% |
| 2025-01-20 | 34.43 | 34.28 | -0.17 | -0.49% | 34.18 | 35.08 | 19670 | 6809.95 | 0.95% |
| 2025-01-17 | 34.86 | 34.45 | -0.38 | -1.09% | 34.32 | 34.99 | 14092 | 4863.56 | 0.68% |
| 2025-01-16 | 35.32 | 34.83 | -0.10 | -0.29% | 34.45 | 35.46 | 15463 | 5399.34 | 0.75% |
| 2025-01-15 | 35.80 | 34.93 | -0.17 | -0.48% | 34.68 | 35.80 | 17608 | 6181.89 | 0.85% |
| 2025-01-14 | 34.42 | 35.10 | 1.03 | 3.02% | 33.70 | 35.29 | 21944 | 7557.54 | 1.06% |
| 2025-01-13 | 35.35 | 34.07 | -1.26 | -3.57% | 34.00 | 35.45 | 14960 | 5151.60 | 0.73% |
| 2025-01-10 | 35.88 | 35.33 | -0.51 | -1.42% | 35.33 | 36.24 | 14662 | 5238.26 | 0.71% |
| 2025-01-09 | 36.31 | 35.84 | -0.52 | -1.43% | 35.75 | 36.42 | 21627 | 7783.24 | 1.05% |
| 2025-01-08 | 35.80 | 36.36 | 0.56 | 1.56% | 35.11 | 36.48 | 29547 | 10639.33 | 1.43% |
| 2025-01-07 | 34.81 | 35.80 | 1.12 | 3.23% | 34.78 | 36.17 | 25218 | 8978.82 | 1.22% |
| 2025-01-06 | 33.90 | 34.68 | 1.01 | 3.00% | 32.54 | 34.68 | 21219 | 7266.81 | 1.03% |
| 2025-01-03 | 34.33 | 33.67 | -0.99 | -2.86% | 33.43 | 35.12 | 20682 | 7008.20 | 1.00% |
| 2025-01-02 | 34.15 | 34.66 | -0.03 | -0.09% | 33.70 | 35.13 | 26888 | 9273.19 | 1.30% |
| 2024-12-31 | 35.70 | 34.69 | -1.19 | -3.32% | 34.50 | 36.07 | 36389 | 12751.37 | 1.76% |
| 2024-12-30 | 33.21 | 35.88 | 2.54 | 7.62% | 33.21 | 36.12 | 56049 | 19654.27 | 2.72% |
| 2024-12-27 | 33.50 | 33.34 | -0.28 | -0.83% | 32.65 | 34.11 | 26998 | 9063.63 | 1.31% |
| 2024-12-26 | 33.99 | 33.62 | -0.45 | -1.32% | 32.50 | 34.44 | 35186 | 11763.12 | 1.71% |
| 2024-12-25 | 35.16 | 34.07 | -1.08 | -3.07% | 33.75 | 35.30 | 19898 | 6817.42 | 0.96% |
| 2024-12-24 | 36.00 | 35.15 | -0.74 | -2.06% | 34.40 | 36.49 | 24597 | 8669.27 | 1.19% |
| 2024-12-23 | 36.88 | 35.89 | -0.64 | -1.75% | 35.70 | 37.32 | 28316 | 10247.69 | 1.37% |
| 2024-12-20 | 36.10 | 36.53 | 0.07 | 0.19% | 36.01 | 37.15 | 27965 | 10259.36 | 1.36% |
| 2024-12-19 | 34.53 | 36.46 | 2.06 | 5.99% | 34.53 | 37.36 | 56069 | 20580.33 | 2.72% |
| 2024-12-18 | 33.40 | 34.40 | 1.10 | 3.30% | 32.82 | 34.98 | 42828 | 14612.25 | 2.08% |
| 2024-12-17 | 34.56 | 33.30 | -1.25 | -3.62% | 31.51 | 34.58 | 70074 | 22879.21 | 3.40% |
| 2024-12-16 | 38.40 | 34.55 | -3.84 | -10.00% | 34.55 | 38.59 | 77474 | 27787.12 | 3.76% |
| 2024-12-13 | 37.23 | 38.39 | 0.79 | 2.10% | 37.08 | 39.29 | 46553 | 17777.27 | 2.26% |
| 2024-12-12 | 39.14 | 37.60 | -1.42 | -3.64% | 36.60 | 39.39 | 62888 | 23631.82 | 3.05% |
| 2024-12-11 | 39.65 | 39.02 | -0.68 | -1.71% | 38.35 | 39.90 | 36589 | 14314.22 | 1.77% |
| 2024-12-10 | 41.00 | 39.70 | -0.10 | -0.25% | 39.10 | 41.17 | 43704 | 17381.77 | 2.12% |
| 2024-12-09 | 40.00 | 39.80 | -1.80 | -4.33% | 39.10 | 43.28 | 71193 | 28815.70 | 3.45% |
| 2024-12-06 | 41.71 | 41.60 | 0.16 | 0.39% | 41.40 | 42.98 | 47508 | 20066.50 | 2.30% |
| 2024-12-05 | 38.61 | 41.44 | 2.50 | 6.42% | 38.48 | 41.50 | 53902 | 21505.67 | 2.61% |
| 2024-12-04 | 39.20 | 38.94 | -0.89 | -2.23% | 37.69 | 39.57 | 49235 | 19002.12 | 2.39% |
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。
