| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 22.33 | 21.40 | -0.93 | -4.16% | 20.85 | 22.45 | 111466 | 23897.81 | 2.76% |
| 2026-02-04 | 22.33 | 22.33 | 0.00 | 0.00% | 21.93 | 22.39 | 61835 | 13714.99 | 1.53% |
| 2026-02-03 | 21.98 | 22.33 | 0.77 | 3.57% | 21.64 | 22.46 | 103136 | 22864.75 | 2.56% |
| 2026-02-02 | 22.35 | 21.56 | -0.50 | -2.27% | 21.50 | 22.90 | 104989 | 23145.97 | 2.60% |
| 2026-01-30 | 21.58 | 22.06 | 0.35 | 1.61% | 20.62 | 22.24 | 115067 | 24733.77 | 2.85% |
| 2026-01-29 | 22.24 | 21.71 | -0.45 | -2.03% | 21.59 | 22.61 | 102604 | 22594.61 | 2.54% |
| 2026-01-28 | 22.12 | 22.16 | -0.20 | -0.89% | 21.56 | 22.62 | 141249 | 31015.98 | 3.50% |
| 2026-01-27 | 21.82 | 22.36 | 1.09 | 5.12% | 21.55 | 22.86 | 245119 | 54573.11 | 6.08% |
| 2026-01-26 | 19.28 | 21.27 | 1.93 | 9.98% | 19.28 | 21.27 | 167318 | 34081.29 | 4.15% |
| 2026-01-23 | 19.11 | 19.34 | 0.24 | 1.26% | 19.00 | 19.62 | 78284 | 15144.92 | 1.94% |
| 2026-01-22 | 18.69 | 19.10 | 0.46 | 2.47% | 18.51 | 19.25 | 68668 | 12994.78 | 1.70% |
| 2026-01-21 | 18.50 | 18.64 | 0.03 | 0.16% | 18.39 | 18.80 | 36504 | 6811.85 | 0.90% |
| 2026-01-20 | 18.60 | 18.61 | -0.21 | -1.12% | 18.40 | 18.80 | 50069 | 9301.80 | 1.24% |
| 2026-01-19 | 18.05 | 18.82 | 0.43 | 2.34% | 18.05 | 18.95 | 90298 | 16871.19 | 2.24% |
| 2026-01-16 | 17.69 | 18.39 | 0.73 | 4.13% | 17.69 | 19.15 | 98487 | 18299.21 | 2.44% |
| 2026-01-15 | 17.40 | 17.66 | 0.14 | 0.80% | 17.22 | 17.76 | 46292 | 8110.99 | 1.15% |
| 2026-01-14 | 18.64 | 17.52 | -0.92 | -4.99% | 17.34 | 18.64 | 103809 | 18471.99 | 2.57% |
| 2026-01-13 | 18.43 | 18.44 | 0.19 | 1.04% | 17.72 | 19.09 | 108174 | 20035.08 | 2.68% |
| 2026-01-12 | 16.75 | 18.25 | 1.50 | 8.96% | 16.55 | 18.42 | 101064 | 17676.50 | 2.51% |
| 2026-01-09 | 16.85 | 16.75 | -0.02 | -0.12% | 16.66 | 17.05 | 41814 | 7019.79 | 1.04% |
| 2026-01-08 | 16.73 | 16.85 | 0.11 | 0.66% | 16.57 | 17.02 | 33204 | 5590.75 | 0.82% |
| 2026-01-07 | 16.80 | 16.74 | -0.05 | -0.30% | 16.66 | 17.03 | 40478 | 6817.54 | 1.00% |
| 2026-01-06 | 17.15 | 16.79 | -0.35 | -2.04% | 16.73 | 17.20 | 59730 | 10072.40 | 1.48% |
| 2026-01-05 | 16.52 | 17.14 | 0.64 | 3.88% | 16.35 | 17.28 | 77702 | 13119.20 | 1.93% |
| 2025-12-31 | 16.50 | 16.50 | -0.06 | -0.36% | 16.36 | 16.65 | 29379 | 4857.56 | 0.73% |
| 2025-12-30 | 16.58 | 16.56 | -0.09 | -0.54% | 16.40 | 16.98 | 43837 | 7273.25 | 1.09% |
| 2025-12-29 | 17.43 | 16.65 | -0.48 | -2.80% | 16.10 | 17.43 | 90308 | 15057.83 | 2.24% |
| 2025-12-26 | 17.65 | 17.13 | -0.37 | -2.11% | 16.97 | 17.65 | 64565 | 11128.01 | 1.60% |
| 2025-12-25 | 17.80 | 17.50 | -0.33 | -1.85% | 17.47 | 17.95 | 64516 | 11377.64 | 1.60% |
| 2025-12-24 | 17.72 | 17.83 | -0.16 | -0.89% | 17.63 | 18.18 | 44320 | 7927.35 | 1.10% |
| 2025-12-23 | 18.48 | 17.99 | -0.43 | -2.33% | 17.93 | 18.54 | 38085 | 6896.10 | 0.94% |
| 2025-12-22 | 18.42 | 18.42 | -0.04 | -0.22% | 18.31 | 18.69 | 27050 | 4997.25 | 0.67% |
| 2025-12-19 | 18.16 | 18.46 | 0.30 | 1.65% | 18.12 | 18.77 | 33658 | 6171.73 | 0.83% |
| 2025-12-18 | 17.93 | 18.16 | 0.25 | 1.40% | 17.93 | 18.54 | 43146 | 7898.77 | 1.07% |
| 2025-12-17 | 17.56 | 17.91 | 0.31 | 1.76% | 17.37 | 18.03 | 38306 | 6789.00 | 0.95% |
| 2025-12-16 | 18.16 | 17.60 | -0.55 | -3.03% | 17.45 | 18.21 | 62563 | 11082.20 | 1.55% |
| 2025-12-15 | 19.00 | 18.15 | -0.74 | -3.92% | 17.97 | 19.00 | 72541 | 13225.42 | 1.80% |
| 2025-12-12 | 18.84 | 18.89 | 0.09 | 0.48% | 18.30 | 19.09 | 77906 | 14555.76 | 1.93% |
| 2025-12-11 | 19.71 | 18.80 | -0.72 | -3.69% | 18.54 | 19.94 | 86213 | 16576.32 | 2.14% |
| 2025-12-10 | 19.40 | 19.52 | 0.19 | 0.98% | 19.04 | 19.66 | 41922 | 8118.94 | 1.04% |
| 2025-12-09 | 19.70 | 19.33 | -0.37 | -1.88% | 19.26 | 19.76 | 30758 | 5994.56 | 0.76% |
| 2025-12-08 | 19.83 | 19.70 | -0.13 | -0.66% | 19.35 | 19.98 | 43868 | 8615.05 | 1.09% |
| 2025-12-05 | 19.05 | 19.83 | 0.74 | 3.88% | 18.81 | 19.88 | 60888 | 11851.15 | 1.51% |
| 2025-12-04 | 18.60 | 19.09 | 0.46 | 2.47% | 18.54 | 19.19 | 40020 | 7583.06 | 0.99% |
| 2025-12-03 | 19.20 | 18.63 | -0.36 | -1.90% | 18.54 | 19.20 | 37332 | 7000.57 | 0.93% |
| 2025-12-02 | 19.13 | 18.99 | -0.33 | -1.71% | 18.67 | 19.31 | 52464 | 9919.20 | 1.30% |
| 2025-12-01 | 19.04 | 19.32 | 0.32 | 1.68% | 18.82 | 19.50 | 59187 | 11428.63 | 1.47% |
| 2025-11-28 | 18.53 | 19.00 | 0.22 | 1.17% | 18.53 | 19.62 | 45263 | 8624.68 | 1.12% |
| 2025-11-27 | 18.49 | 18.78 | 0.36 | 1.95% | 18.48 | 19.47 | 60941 | 11628.82 | 1.52% |
| 2025-11-26 | 18.50 | 18.42 | 0.16 | 0.88% | 18.18 | 18.86 | 39070 | 7196.65 | 0.97% |
| 2025-11-25 | 18.29 | 18.26 | 0.28 | 1.56% | 17.96 | 18.70 | 37811 | 6934.74 | 0.94% |
| 2025-11-24 | 17.98 | 17.98 | 0.23 | 1.30% | 17.74 | 18.15 | 37144 | 6651.77 | 0.93% |
| 2025-11-21 | 18.05 | 17.75 | -0.31 | -1.72% | 17.73 | 18.23 | 47333 | 8513.49 | 1.18% |
| 2025-11-20 | 18.98 | 18.06 | -0.48 | -2.59% | 17.68 | 18.98 | 62126 | 11207.40 | 1.55% |
| 2025-11-19 | 18.53 | 18.54 | 0.07 | 0.38% | 18.25 | 18.75 | 42121 | 7802.30 | 1.05% |
| 2025-11-18 | 18.66 | 18.47 | -0.38 | -2.02% | 18.34 | 18.90 | 43726 | 8104.25 | 1.09% |
| 2025-11-17 | 19.07 | 18.85 | -0.17 | -0.89% | 18.73 | 19.38 | 69332 | 13227.27 | 1.73% |
| 2025-11-14 | 18.76 | 19.02 | 0.24 | 1.28% | 18.63 | 19.47 | 102161 | 19633.05 | 2.55% |
| 2025-11-13 | 18.18 | 18.78 | 0.32 | 1.73% | 18.18 | 19.07 | 142160 | 26521.54 | 3.54% |
| 2025-11-12 | 17.20 | 18.46 | 1.18 | 6.83% | 17.02 | 18.56 | 119689 | 21571.21 | 2.98% |
| 2025-11-11 | 17.10 | 17.28 | 0.31 | 1.83% | 17.06 | 17.84 | 59724 | 10404.37 | 1.49% |
| 2025-11-10 | 16.97 | 16.97 | -0.03 | -0.18% | 16.83 | 17.16 | 34542 | 5857.37 | 0.86% |
| 2025-11-07 | 17.05 | 17.00 | -0.15 | -0.87% | 16.88 | 17.19 | 29479 | 5016.64 | 0.74% |
| 2025-11-06 | 17.40 | 17.15 | -0.25 | -1.44% | 17.05 | 17.59 | 46264 | 7964.93 | 1.15% |
| 2025-11-05 | 16.91 | 17.40 | 0.39 | 2.29% | 16.78 | 17.43 | 60694 | 10441.40 | 1.51% |
| 2025-11-04 | 16.50 | 17.01 | 0.46 | 2.78% | 16.40 | 17.17 | 87183 | 14740.67 | 2.18% |
| 2025-11-03 | 16.44 | 16.55 | 0.27 | 1.66% | 16.18 | 16.73 | 46788 | 7699.94 | 1.17% |
| 2025-10-31 | 16.10 | 16.28 | 0.34 | 2.13% | 16.03 | 16.63 | 58961 | 9644.14 | 1.47% |
| 2025-10-30 | 16.23 | 15.94 | -0.39 | -2.39% | 15.86 | 16.37 | 42407 | 6822.95 | 1.06% |
| 2025-10-29 | 16.25 | 16.33 | 0.06 | 0.37% | 16.00 | 16.60 | 43581 | 7091.59 | 1.09% |
| 2025-10-28 | 16.30 | 16.27 | -0.09 | -0.55% | 16.14 | 16.77 | 48368 | 7960.11 | 1.21% |
| 2025-10-27 | 16.38 | 16.36 | 0.30 | 1.87% | 16.01 | 16.47 | 47446 | 7693.39 | 1.18% |
| 2025-10-24 | 16.10 | 16.06 | 0.10 | 0.63% | 15.91 | 16.16 | 26012 | 4172.75 | 0.65% |
| 2025-10-23 | 15.99 | 15.96 | -0.03 | -0.19% | 15.62 | 16.07 | 30034 | 4764.54 | 0.74% |
| 2025-10-22 | 16.10 | 15.99 | -0.14 | -0.87% | 15.90 | 16.12 | 24190 | 3864.11 | 0.59% |
| 2025-10-21 | 16.02 | 16.13 | 0.18 | 1.13% | 15.82 | 16.25 | 36554 | 5876.04 | 0.90% |
| 2025-10-20 | 16.32 | 15.95 | -0.22 | -1.36% | 15.80 | 16.60 | 67197 | 10826.57 | 1.65% |
| 2025-10-17 | 16.47 | 16.17 | -0.11 | -0.68% | 16.13 | 16.77 | 50688 | 8335.15 | 1.25% |
| 2025-10-16 | 16.54 | 16.28 | -0.36 | -2.16% | 16.26 | 16.69 | 40916 | 6710.99 | 1.01% |
| 2025-10-15 | 16.53 | 16.64 | 0.07 | 0.42% | 16.35 | 16.77 | 41536 | 6874.53 | 1.02% |
咸亨国际(605056)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。
