| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 9.53 | 9.36 | -0.23 | -2.40% | 9.30 | 9.64 | 92593 | 8749.60 | 1.67% |
| 2025-06-13 | 9.88 | 9.59 | -0.29 | -2.94% | 9.53 | 9.95 | 125058 | 12144.15 | 2.26% |
| 2025-06-12 | 10.00 | 9.88 | -0.38 | -3.70% | 9.83 | 10.25 | 149639 | 14892.87 | 2.71% |
| 2025-06-11 | 11.40 | 10.26 | -1.01 | -8.96% | 10.17 | 11.50 | 366262 | 39658.38 | 6.62% |
| 2025-06-10 | 11.30 | 11.27 | -0.01 | -0.09% | 11.18 | 11.48 | 115261 | 13031.76 | 2.08% |
| 2025-06-09 | 11.02 | 11.28 | 0.31 | 2.83% | 10.76 | 11.31 | 129992 | 14402.28 | 2.35% |
| 2025-06-06 | 11.00 | 10.97 | 0.15 | 1.39% | 10.73 | 11.04 | 104040 | 11383.80 | 1.88% |
| 2025-06-05 | 10.82 | 10.82 | 0.01 | 0.09% | 10.68 | 11.04 | 89690 | 9717.22 | 1.62% |
| 2025-06-04 | 10.73 | 10.81 | 0.09 | 0.84% | 10.59 | 11.00 | 86372 | 9305.96 | 1.56% |
| 2025-06-03 | 10.28 | 10.72 | 0.43 | 4.18% | 10.28 | 10.79 | 122041 | 12989.62 | 2.21% |
| 2025-05-30 | 10.78 | 10.29 | -0.31 | -2.92% | 10.07 | 10.89 | 179218 | 18788.71 | 3.24% |
| 2025-05-29 | 10.48 | 10.60 | 0.07 | 0.66% | 10.40 | 10.65 | 138671 | 14590.29 | 2.51% |
| 2025-05-28 | 9.91 | 10.53 | 0.68 | 6.90% | 9.84 | 10.55 | 156633 | 16106.31 | 2.83% |
| 2025-05-27 | 9.85 | 9.85 | 0.00 | 0.00% | 9.69 | 10.09 | 91137 | 9010.39 | 1.65% |
| 2025-05-26 | 9.30 | 9.85 | 0.48 | 5.12% | 9.30 | 10.00 | 141229 | 13887.68 | 2.55% |
| 2025-05-23 | 9.52 | 9.37 | -0.14 | -1.47% | 9.34 | 9.74 | 74708 | 7099.31 | 1.35% |
| 2025-05-22 | 9.20 | 9.51 | 0.32 | 3.48% | 9.20 | 9.78 | 180572 | 17168.96 | 3.26% |
| 2025-05-21 | 8.80 | 9.19 | 0.40 | 4.55% | 8.75 | 9.32 | 113218 | 10294.42 | 2.05% |
| 2025-05-20 | 8.62 | 8.79 | 0.18 | 2.09% | 8.55 | 8.83 | 75248 | 6545.68 | 1.36% |
| 2025-05-19 | 8.78 | 8.61 | -0.19 | -2.16% | 8.43 | 8.83 | 85016 | 7320.35 | 1.54% |
| 2025-05-16 | 8.91 | 8.80 | -0.11 | -1.23% | 8.78 | 9.04 | 61915 | 5500.62 | 1.12% |
| 2025-05-15 | 8.67 | 8.91 | 0.24 | 2.77% | 8.56 | 8.94 | 69870 | 6121.60 | 1.26% |
| 2025-05-14 | 8.69 | 8.67 | -0.04 | -0.46% | 8.64 | 8.77 | 40348 | 3508.02 | 0.73% |
| 2025-05-13 | 8.70 | 8.71 | 0.03 | 0.35% | 8.60 | 8.81 | 53398 | 4645.20 | 0.97% |
| 2025-05-12 | 8.83 | 8.68 | -0.12 | -1.36% | 8.57 | 8.87 | 52090 | 4527.04 | 0.94% |
| 2025-05-09 | 8.90 | 8.80 | -0.09 | -1.01% | 8.78 | 8.98 | 58438 | 5198.49 | 1.06% |
| 2025-05-08 | 8.86 | 8.89 | -0.02 | -0.22% | 8.82 | 8.99 | 37309 | 3315.53 | 0.67% |
| 2025-05-07 | 8.70 | 8.91 | 0.15 | 1.71% | 8.70 | 9.04 | 59719 | 5316.39 | 1.08% |
| 2025-05-06 | 8.69 | 8.76 | 0.07 | 0.81% | 8.47 | 8.78 | 47161 | 4078.98 | 0.85% |
| 2025-04-30 | 8.64 | 8.69 | 0.05 | 0.58% | 8.59 | 8.81 | 31976 | 2783.59 | 0.58% |
| 2025-04-29 | 8.61 | 8.64 | 0.03 | 0.35% | 8.36 | 8.70 | 53216 | 4536.36 | 0.96% |
| 2025-04-28 | 8.80 | 8.66 | -0.22 | -2.48% | 8.65 | 8.88 | 29539 | 2583.14 | 0.53% |
| 2025-04-25 | 8.90 | 8.88 | -0.06 | -0.67% | 8.70 | 9.01 | 63828 | 5646.87 | 1.15% |
| 2025-04-24 | 9.01 | 8.94 | -0.11 | -1.22% | 8.90 | 9.12 | 40873 | 3674.85 | 0.74% |
| 2025-04-23 | 8.89 | 9.05 | 0.14 | 1.57% | 8.80 | 9.22 | 76087 | 6862.04 | 1.38% |
| 2025-04-22 | 8.70 | 8.91 | 0.21 | 2.41% | 8.68 | 8.94 | 60660 | 5358.63 | 1.10% |
| 2025-04-21 | 8.50 | 8.70 | 0.19 | 2.23% | 8.45 | 8.80 | 33603 | 2923.13 | 0.61% |
| 2025-04-18 | 8.81 | 8.51 | -0.26 | -2.96% | 8.41 | 8.81 | 56257 | 4812.91 | 1.02% |
| 2025-04-17 | 8.31 | 8.77 | 0.34 | 4.03% | 8.31 | 8.88 | 69212 | 6019.46 | 1.25% |
| 2025-04-16 | 8.25 | 8.43 | 0.10 | 1.20% | 8.25 | 8.52 | 50411 | 4232.55 | 0.91% |
| 2025-04-15 | 8.29 | 8.33 | 0.08 | 0.97% | 8.12 | 8.36 | 37072 | 3057.29 | 0.67% |
| 2025-04-14 | 8.06 | 8.25 | 0.24 | 3.00% | 8.06 | 8.28 | 41868 | 3418.42 | 0.76% |
| 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% |
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。
