| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 7.93 | 8.01 | 0.02 | 0.25% | 7.85 | 8.11 | 43815 | 3520.79 | 0.79% |
| 2025-04-10 | 7.84 | 7.99 | 0.20 | 2.57% | 7.83 | 8.08 | 48008 | 3836.08 | 0.87% |
| 2025-04-09 | 7.74 | 7.79 | 0.00 | 0.00% | 7.05 | 7.85 | 93114 | 6981.65 | 1.68% |
| 2025-04-08 | 7.99 | 7.79 | -0.36 | -4.42% | 7.54 | 8.20 | 98395 | 7717.92 | 1.78% |
| 2025-04-07 | 8.70 | 8.15 | -0.90 | -9.94% | 8.15 | 8.71 | 52729 | 4385.27 | 0.95% |
| 2025-04-03 | 8.86 | 9.05 | 0.16 | 1.80% | 8.86 | 9.11 | 62101 | 5617.44 | 1.12% |
| 2025-04-02 | 8.91 | 8.89 | -0.05 | -0.56% | 8.85 | 9.00 | 23735 | 2117.73 | 0.43% |
| 2025-04-01 | 8.63 | 8.94 | 0.33 | 3.83% | 8.62 | 9.03 | 58865 | 5259.76 | 1.06% |
| 2025-03-31 | 8.79 | 8.61 | -0.18 | -2.05% | 8.55 | 8.82 | 31740 | 2750.68 | 0.57% |
| 2025-03-28 | 8.86 | 8.79 | -0.07 | -0.79% | 8.75 | 8.95 | 38243 | 3384.31 | 0.69% |
| 2025-03-27 | 8.94 | 8.86 | -0.13 | -1.45% | 8.76 | 9.02 | 50645 | 4507.25 | 0.92% |
| 2025-03-26 | 8.95 | 8.99 | 0.05 | 0.56% | 8.85 | 9.05 | 53914 | 4833.74 | 0.97% |
| 2025-03-25 | 8.67 | 8.94 | 0.27 | 3.11% | 8.54 | 9.01 | 74061 | 6563.91 | 1.34% |
| 2025-03-24 | 8.72 | 8.67 | -0.10 | -1.14% | 8.50 | 8.79 | 40038 | 3459.93 | 0.72% |
| 2025-03-21 | 8.86 | 8.77 | -0.14 | -1.57% | 8.73 | 8.95 | 39400 | 3476.51 | 0.71% |
| 2025-03-20 | 8.94 | 8.91 | -0.06 | -0.67% | 8.89 | 9.01 | 36457 | 3263.43 | 0.66% |
| 2025-03-19 | 9.06 | 8.97 | -0.07 | -0.77% | 8.96 | 9.06 | 26003 | 2338.95 | 0.47% |
| 2025-03-18 | 9.17 | 9.04 | -0.04 | -0.44% | 8.95 | 9.18 | 68455 | 6181.19 | 1.24% |
| 2025-03-17 | 9.08 | 9.08 | 0.08 | 0.89% | 8.96 | 9.29 | 103270 | 9380.62 | 1.87% |
| 2025-03-14 | 8.76 | 9.00 | 0.27 | 3.09% | 8.72 | 9.02 | 70485 | 6296.13 | 1.27% |
| 2025-03-13 | 8.85 | 8.73 | -0.08 | -0.91% | 8.67 | 8.87 | 26374 | 2303.52 | 0.48% |
| 2025-03-12 | 8.85 | 8.81 | 0.01 | 0.11% | 8.71 | 8.95 | 37023 | 3272.75 | 0.67% |
| 2025-03-11 | 8.96 | 8.80 | -0.10 | -1.12% | 8.62 | 8.97 | 55298 | 4859.84 | 1.00% |
| 2025-03-10 | 9.06 | 8.90 | -0.12 | -1.33% | 8.85 | 9.09 | 58241 | 5199.26 | 1.05% |
| 2025-03-07 | 9.10 | 9.02 | -0.13 | -1.42% | 9.00 | 9.15 | 57163 | 5190.60 | 1.03% |
| 2025-03-06 | 9.14 | 9.15 | 0.03 | 0.33% | 9.10 | 9.32 | 51211 | 4703.41 | 0.93% |
| 2025-03-05 | 9.15 | 9.12 | -0.08 | -0.87% | 9.06 | 9.22 | 35423 | 3228.05 | 0.64% |
| 2025-03-04 | 9.09 | 9.20 | 0.08 | 0.88% | 9.05 | 9.20 | 41936 | 3830.32 | 0.76% |
| 2025-03-03 | 9.15 | 9.12 | 0.03 | 0.33% | 9.08 | 9.35 | 34333 | 3159.20 | 0.62% |
| 2025-02-28 | 9.19 | 9.09 | -0.13 | -1.41% | 9.08 | 9.28 | 38399 | 3514.20 | 0.69% |
| 2025-02-27 | 9.32 | 9.22 | -0.10 | -1.07% | 9.07 | 9.36 | 40874 | 3755.04 | 0.74% |
| 2025-02-26 | 9.36 | 9.32 | -0.03 | -0.32% | 9.24 | 9.55 | 62691 | 5865.46 | 1.13% |
| 2025-02-25 | 9.20 | 9.35 | 0.06 | 0.65% | 9.15 | 9.42 | 50388 | 4687.30 | 0.91% |
| 2025-02-24 | 9.30 | 9.29 | -0.01 | -0.11% | 9.15 | 9.53 | 54593 | 5059.23 | 0.99% |
| 2025-02-21 | 9.05 | 9.30 | 0.24 | 2.65% | 9.02 | 9.48 | 104489 | 9696.90 | 1.89% |
| 2025-02-20 | 9.10 | 9.06 | -0.16 | -1.74% | 8.93 | 9.17 | 59717 | 5404.83 | 1.08% |
| 2025-02-19 | 9.17 | 9.22 | 0.06 | 0.66% | 9.04 | 9.33 | 61882 | 5687.10 | 1.12% |
| 2025-02-18 | 9.10 | 9.16 | 0.07 | 0.77% | 8.93 | 9.24 | 57975 | 5282.53 | 1.05% |
| 2025-02-17 | 9.11 | 9.09 | -0.07 | -0.76% | 8.91 | 9.21 | 44235 | 4010.23 | 0.80% |
| 2025-02-14 | 9.12 | 9.16 | 0.10 | 1.10% | 9.04 | 9.16 | 26227 | 2387.76 | 0.47% |
| 2025-02-13 | 9.26 | 9.06 | -0.08 | -0.88% | 9.06 | 9.39 | 45793 | 4210.75 | 0.83% |
| 2025-02-12 | 9.18 | 9.14 | -0.08 | -0.87% | 9.06 | 9.26 | 32866 | 3001.55 | 0.59% |
| 2025-02-11 | 9.23 | 9.22 | 0.00 | 0.00% | 9.13 | 9.29 | 54132 | 4972.09 | 0.98% |
| 2025-02-10 | 9.10 | 9.22 | 0.12 | 1.32% | 9.06 | 9.24 | 35902 | 3283.30 | 0.65% |
| 2025-02-07 | 9.08 | 9.10 | -0.02 | -0.22% | 9.02 | 9.22 | 43936 | 4012.08 | 0.79% |
| 2025-02-06 | 9.01 | 9.12 | -0.09 | -0.98% | 8.85 | 9.14 | 46878 | 4225.01 | 0.85% |
| 2025-02-05 | 9.40 | 9.21 | -0.14 | -1.50% | 9.20 | 9.40 | 22096 | 2050.93 | 0.40% |
| 2025-01-27 | 9.45 | 9.35 | -0.10 | -1.06% | 9.33 | 9.54 | 23839 | 2241.43 | 0.43% |
| 2025-01-24 | 9.41 | 9.45 | 0.02 | 0.21% | 9.29 | 9.51 | 31499 | 2966.72 | 0.57% |
| 2025-01-23 | 9.69 | 9.43 | -0.26 | -2.68% | 9.40 | 9.78 | 38635 | 3721.82 | 0.70% |
| 2025-01-22 | 9.41 | 9.69 | 0.16 | 1.68% | 9.40 | 9.73 | 67264 | 6479.04 | 1.22% |
| 2025-01-21 | 9.75 | 9.53 | -0.22 | -2.26% | 9.45 | 9.75 | 60075 | 5744.09 | 1.09% |
| 2025-01-20 | 9.74 | 9.75 | 0.00 | 0.00% | 9.65 | 9.84 | 83901 | 8149.29 | 1.52% |
| 2025-01-17 | 10.05 | 9.75 | -0.41 | -4.04% | 9.60 | 10.16 | 114828 | 11354.22 | 2.08% |
| 2025-01-16 | 9.79 | 10.16 | 0.45 | 4.63% | 9.63 | 10.25 | 243892 | 24055.11 | 4.41% |
| 2025-01-15 | 9.71 | 9.71 | -0.04 | -0.41% | 9.59 | 9.79 | 25942 | 2510.89 | 0.47% |
| 2025-01-14 | 9.37 | 9.75 | 0.40 | 4.28% | 9.37 | 9.79 | 32700 | 3155.59 | 0.59% |
| 2025-01-13 | 9.45 | 9.35 | -0.20 | -2.09% | 9.20 | 9.55 | 26769 | 2512.95 | 0.48% |
| 2025-01-10 | 9.61 | 9.55 | -0.06 | -0.62% | 9.52 | 10.01 | 53421 | 5227.69 | 0.97% |
| 2025-01-09 | 9.75 | 9.61 | -0.16 | -1.64% | 9.60 | 9.78 | 26524 | 2563.97 | 0.48% |
| 2025-01-08 | 9.58 | 9.77 | 0.22 | 2.30% | 9.38 | 10.00 | 58372 | 5649.96 | 1.06% |
| 2025-01-07 | 9.22 | 9.55 | 0.33 | 3.58% | 9.15 | 9.66 | 51716 | 4897.41 | 0.93% |
| 2025-01-06 | 9.64 | 9.22 | -0.62 | -6.30% | 9.12 | 9.73 | 74670 | 6995.45 | 1.35% |
| 2025-01-03 | 10.40 | 9.84 | -0.54 | -5.20% | 9.78 | 10.49 | 86459 | 8702.00 | 1.56% |
| 2025-01-02 | 10.37 | 10.38 | -0.10 | -0.95% | 10.09 | 10.58 | 78809 | 8161.00 | 1.42% |
| 2024-12-31 | 10.41 | 10.48 | 0.08 | 0.77% | 10.30 | 10.52 | 98960 | 10331.44 | 1.79% |
| 2024-12-30 | 10.55 | 10.40 | 0.00 | 0.00% | 10.24 | 10.65 | 102927 | 10769.03 | 1.86% |
| 2024-12-27 | 10.59 | 10.40 | -0.33 | -3.08% | 10.35 | 10.88 | 194190 | 20562.69 | 3.51% |
| 2024-12-26 | 9.80 | 10.73 | 0.98 | 10.05% | 9.72 | 10.73 | 252225 | 26598.67 | 4.56% |
| 2024-12-25 | 10.04 | 9.75 | -0.30 | -2.99% | 9.74 | 10.12 | 34566 | 3426.54 | 0.62% |
| 2024-12-24 | 10.00 | 10.05 | 0.02 | 0.20% | 9.70 | 10.20 | 74012 | 7352.69 | 1.34% |
| 2024-12-23 | 10.37 | 10.03 | -0.31 | -3.00% | 10.02 | 10.40 | 69029 | 7014.04 | 1.25% |
| 2024-12-20 | 10.09 | 10.34 | 0.19 | 1.87% | 10.07 | 10.36 | 63692 | 6530.97 | 1.15% |
| 2024-12-19 | 10.06 | 10.15 | 0.01 | 0.10% | 9.93 | 10.32 | 51574 | 5243.06 | 0.93% |
| 2024-12-18 | 10.21 | 10.14 | -0.01 | -0.10% | 10.05 | 10.33 | 50953 | 5183.08 | 0.92% |
| 2024-12-17 | 10.47 | 10.15 | -0.32 | -3.06% | 10.05 | 10.60 | 71961 | 7377.30 | 1.30% |
| 2024-12-16 | 10.24 | 10.47 | 0.21 | 2.05% | 10.15 | 10.70 | 114935 | 12059.27 | 2.08% |
| 2024-12-13 | 10.06 | 10.26 | 0.22 | 2.19% | 9.94 | 10.41 | 141485 | 14400.00 | 2.56% |
| 2024-12-12 | 9.52 | 10.04 | 0.48 | 5.02% | 9.49 | 10.09 | 177208 | 17489.42 | 3.20% |
| 2024-12-11 | 9.50 | 9.56 | 0.06 | 0.63% | 9.42 | 9.65 | 53164 | 5074.31 | 0.96% |
恒通股份(603223)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。
