| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.80 | 9.73 | -0.01 | -0.10% | 9.63 | 9.88 | 65090 | 6323.64 | 0.91% |
| 2026-02-02 | 10.12 | 9.74 | -0.43 | -4.23% | 9.73 | 10.12 | 119776 | 11880.59 | 1.68% |
| 2026-01-30 | 10.04 | 10.17 | 0.13 | 1.29% | 9.90 | 10.20 | 105862 | 10668.24 | 1.48% |
| 2026-01-29 | 10.06 | 10.04 | 0.00 | 0.00% | 9.93 | 10.18 | 108906 | 10974.17 | 1.52% |
| 2026-01-28 | 10.20 | 10.04 | -0.13 | -1.28% | 10.03 | 10.23 | 90027 | 9088.21 | 1.26% |
| 2026-01-27 | 10.34 | 10.17 | -0.19 | -1.83% | 10.04 | 10.35 | 84807 | 8602.65 | 1.19% |
| 2026-01-26 | 10.50 | 10.36 | -0.14 | -1.33% | 10.23 | 10.54 | 143569 | 14853.55 | 2.01% |
| 2026-01-23 | 10.48 | 10.50 | -0.01 | -0.10% | 10.35 | 10.69 | 142271 | 14960.31 | 1.99% |
| 2026-01-22 | 10.52 | 10.51 | 0.18 | 1.74% | 10.40 | 10.66 | 174317 | 18318.84 | 2.44% |
| 2026-01-21 | 10.76 | 10.33 | -0.04 | -0.39% | 10.29 | 10.81 | 207401 | 21700.13 | 2.90% |
| 2026-01-20 | 10.54 | 10.37 | -0.18 | -1.71% | 10.15 | 10.54 | 137262 | 14122.14 | 1.92% |
| 2026-01-19 | 10.30 | 10.55 | 0.25 | 2.43% | 10.30 | 10.56 | 134303 | 14039.54 | 1.88% |
| 2026-01-16 | 10.17 | 10.30 | 0.14 | 1.38% | 10.08 | 10.48 | 142643 | 14716.69 | 2.00% |
| 2026-01-15 | 10.10 | 10.16 | 0.18 | 1.80% | 9.98 | 10.39 | 179884 | 18387.44 | 2.52% |
| 2026-01-14 | 9.54 | 9.98 | 0.45 | 4.72% | 9.51 | 10.10 | 245167 | 24130.01 | 3.43% |
| 2026-01-13 | 9.49 | 9.53 | 0.05 | 0.53% | 9.44 | 9.72 | 102849 | 9838.82 | 1.44% |
| 2026-01-12 | 9.42 | 9.48 | 0.06 | 0.64% | 9.38 | 9.56 | 128328 | 12137.26 | 1.80% |
| 2026-01-09 | 9.29 | 9.42 | 0.16 | 1.73% | 9.26 | 9.42 | 80982 | 7560.44 | 1.13% |
| 2026-01-08 | 9.28 | 9.26 | -0.04 | -0.43% | 9.20 | 9.32 | 80808 | 7468.18 | 1.13% |
| 2026-01-07 | 9.39 | 9.30 | -0.09 | -0.96% | 9.28 | 9.41 | 73675 | 6874.93 | 1.03% |
| 2026-01-06 | 9.40 | 9.39 | 0.01 | 0.11% | 9.30 | 9.41 | 53519 | 5010.15 | 0.75% |
| 2026-01-05 | 9.29 | 9.38 | 0.08 | 0.86% | 9.25 | 9.43 | 78315 | 7329.17 | 1.10% |
| 2025-12-31 | 9.39 | 9.30 | -0.06 | -0.64% | 9.25 | 9.40 | 50819 | 4723.57 | 0.71% |
| 2025-12-30 | 9.32 | 9.36 | 0.03 | 0.32% | 9.25 | 9.43 | 57484 | 5374.32 | 0.80% |
| 2025-12-29 | 9.56 | 9.33 | -0.24 | -2.51% | 9.30 | 9.74 | 116260 | 11031.87 | 1.63% |
| 2025-12-26 | 9.73 | 9.57 | -0.11 | -1.14% | 9.52 | 9.73 | 67555 | 6501.53 | 0.95% |
| 2025-12-25 | 9.55 | 9.68 | 0.08 | 0.83% | 9.55 | 9.76 | 99341 | 9619.91 | 1.39% |
| 2025-12-24 | 9.49 | 9.60 | 0.12 | 1.27% | 9.48 | 9.62 | 48904 | 4680.85 | 0.68% |
| 2025-12-23 | 9.60 | 9.48 | -0.16 | -1.66% | 9.43 | 9.78 | 78946 | 7560.57 | 1.11% |
| 2025-12-22 | 9.49 | 9.64 | 0.15 | 1.58% | 9.46 | 9.73 | 105829 | 10191.16 | 1.48% |
| 2025-12-19 | 9.34 | 9.49 | 0.19 | 2.04% | 9.29 | 9.55 | 111354 | 10484.75 | 1.56% |
| 2025-12-18 | 9.29 | 9.30 | 0.00 | 0.00% | 9.23 | 9.37 | 87405 | 8124.23 | 1.22% |
| 2025-12-17 | 9.23 | 9.30 | 0.05 | 0.54% | 9.08 | 9.33 | 74831 | 6873.37 | 1.05% |
| 2025-12-16 | 9.34 | 9.25 | -0.12 | -1.28% | 9.23 | 9.41 | 74245 | 6901.47 | 1.04% |
| 2025-12-15 | 9.40 | 9.37 | -0.10 | -1.06% | 9.34 | 9.47 | 73475 | 6900.20 | 1.03% |
| 2025-12-12 | 9.65 | 9.47 | -0.22 | -2.27% | 9.45 | 9.68 | 120490 | 11515.70 | 1.69% |
| 2025-12-11 | 10.09 | 9.69 | -0.40 | -3.96% | 9.66 | 10.32 | 212724 | 20993.67 | 2.98% |
| 2025-12-10 | 10.90 | 10.09 | -1.10 | -9.83% | 10.07 | 10.92 | 386189 | 39483.06 | 5.41% |
| 2025-12-09 | 11.34 | 11.19 | -0.15 | -1.32% | 11.19 | 11.74 | 223033 | 25466.40 | 3.12% |
| 2025-12-08 | 11.29 | 11.34 | 0.05 | 0.44% | 11.19 | 11.54 | 220692 | 25026.60 | 3.09% |
| 2025-12-05 | 11.42 | 11.29 | -0.16 | -1.40% | 11.10 | 11.57 | 294118 | 33197.14 | 4.12% |
| 2025-12-04 | 10.52 | 11.45 | 0.94 | 8.94% | 10.52 | 11.56 | 490132 | 55166.02 | 6.86% |
| 2025-12-03 | 10.78 | 10.51 | -0.33 | -3.04% | 10.41 | 10.86 | 96440 | 10191.14 | 1.35% |
| 2025-12-02 | 10.75 | 10.84 | 0.09 | 0.84% | 10.56 | 10.88 | 75024 | 8051.35 | 1.05% |
| 2025-12-01 | 10.24 | 10.75 | 0.45 | 4.37% | 10.24 | 10.85 | 110752 | 11757.49 | 1.55% |
| 2025-11-28 | 10.21 | 10.30 | 0.03 | 0.29% | 10.13 | 10.32 | 29800 | 3054.61 | 0.42% |
| 2025-11-27 | 10.33 | 10.27 | -0.06 | -0.58% | 10.20 | 10.48 | 48897 | 5040.08 | 0.68% |
| 2025-11-26 | 10.46 | 10.33 | -0.13 | -1.24% | 10.27 | 10.60 | 65745 | 6850.18 | 0.92% |
| 2025-11-25 | 10.31 | 10.46 | 0.20 | 1.95% | 10.21 | 10.54 | 54756 | 5709.88 | 0.77% |
| 2025-11-24 | 10.30 | 10.26 | -0.06 | -0.58% | 10.16 | 10.43 | 57371 | 5900.53 | 0.80% |
| 2025-11-21 | 10.65 | 10.32 | -0.38 | -3.55% | 10.21 | 10.81 | 116822 | 12142.92 | 1.64% |
| 2025-11-20 | 10.64 | 10.70 | -0.03 | -0.28% | 10.52 | 10.75 | 52698 | 5600.99 | 0.74% |
| 2025-11-19 | 10.75 | 10.73 | -0.12 | -1.11% | 10.60 | 10.92 | 55714 | 5960.85 | 0.78% |
| 2025-11-18 | 10.80 | 10.85 | 0.06 | 0.56% | 10.73 | 10.95 | 96305 | 10446.76 | 1.35% |
| 2025-11-17 | 10.45 | 10.79 | 0.34 | 3.25% | 10.32 | 10.84 | 145401 | 15499.85 | 2.04% |
| 2025-11-14 | 10.36 | 10.45 | 0.03 | 0.29% | 10.33 | 10.66 | 69655 | 7314.62 | 0.98% |
| 2025-11-13 | 10.29 | 10.42 | 0.12 | 1.17% | 10.20 | 10.45 | 48999 | 5078.02 | 0.69% |
| 2025-11-12 | 10.41 | 10.30 | -0.10 | -0.96% | 10.27 | 10.52 | 63307 | 6554.10 | 0.89% |
| 2025-11-11 | 10.71 | 10.40 | -0.33 | -3.08% | 10.33 | 10.84 | 148532 | 15658.85 | 2.08% |
| 2025-11-10 | 10.15 | 10.73 | 0.58 | 5.71% | 10.15 | 10.78 | 188346 | 19992.39 | 2.64% |
| 2025-11-07 | 10.08 | 10.15 | 0.04 | 0.40% | 10.03 | 10.25 | 62661 | 6374.40 | 0.88% |
| 2025-11-06 | 9.96 | 10.11 | 0.10 | 1.00% | 9.96 | 10.12 | 67690 | 6798.02 | 0.95% |
| 2025-11-05 | 9.95 | 10.01 | 0.04 | 0.40% | 9.85 | 10.10 | 66845 | 6695.14 | 0.94% |
| 2025-11-04 | 9.81 | 9.97 | 0.12 | 1.22% | 9.73 | 10.08 | 96308 | 9537.63 | 1.35% |
| 2025-11-03 | 9.92 | 9.85 | -0.06 | -0.61% | 9.79 | 10.01 | 67548 | 6666.50 | 0.95% |
| 2025-10-31 | 9.57 | 9.91 | 0.36 | 3.77% | 9.56 | 9.93 | 100975 | 9888.30 | 1.41% |
| 2025-10-30 | 9.67 | 9.55 | -0.13 | -1.34% | 9.53 | 9.69 | 50998 | 4903.89 | 0.71% |
| 2025-10-29 | 9.76 | 9.68 | -0.12 | -1.22% | 9.62 | 9.78 | 50385 | 4881.66 | 0.71% |
| 2025-10-28 | 9.79 | 9.80 | -0.02 | -0.20% | 9.73 | 9.89 | 51870 | 5085.86 | 0.73% |
| 2025-10-27 | 9.73 | 9.82 | 0.04 | 0.41% | 9.73 | 9.96 | 67925 | 6689.44 | 0.95% |
| 2025-10-24 | 9.75 | 9.78 | 0.00 | 0.00% | 9.72 | 9.85 | 63715 | 6233.17 | 0.89% |
| 2025-10-23 | 9.95 | 9.78 | -0.11 | -1.11% | 9.69 | 10.05 | 73337 | 7213.08 | 1.03% |
| 2025-10-22 | 10.39 | 9.89 | -0.19 | -1.88% | 9.82 | 10.50 | 134652 | 13548.58 | 1.89% |
| 2025-10-21 | 9.58 | 10.08 | 0.49 | 5.11% | 9.58 | 10.10 | 152721 | 15161.51 | 2.14% |
| 2025-10-20 | 9.70 | 9.59 | -0.06 | -0.62% | 9.52 | 9.77 | 47279 | 4541.67 | 0.66% |
| 2025-10-17 | 9.80 | 9.65 | -0.15 | -1.53% | 9.64 | 9.94 | 56434 | 5520.42 | 0.79% |
| 2025-10-16 | 9.74 | 9.80 | 0.10 | 1.03% | 9.62 | 10.03 | 93514 | 9193.22 | 1.31% |
| 2025-10-15 | 9.70 | 9.74 | 0.01 | 0.10% | 9.58 | 9.78 | 60463 | 5851.78 | 0.85% |
| 2025-10-14 | 9.83 | 9.73 | -0.10 | -1.02% | 9.68 | 9.99 | 54354 | 5332.24 | 0.76% |
| 2025-10-13 | 9.46 | 9.83 | 0.00 | 0.00% | 9.42 | 9.87 | 75499 | 7330.20 | 1.06% |
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。
