| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 13.28 | 13.50 | 0.26 | 1.96% | 13.20 | 13.54 | 27979 | 3751.98 | 0.99% |
| 2026-02-03 | 13.28 | 13.24 | 0.03 | 0.23% | 13.19 | 13.40 | 21862 | 2898.58 | 0.77% |
| 2026-02-02 | 13.63 | 13.21 | -0.57 | -4.14% | 13.20 | 13.82 | 39330 | 5268.13 | 1.39% |
| 2026-01-30 | 14.00 | 13.78 | -0.11 | -0.79% | 13.63 | 14.08 | 36781 | 5085.29 | 1.30% |
| 2026-01-29 | 13.85 | 13.89 | 0.01 | 0.07% | 13.78 | 14.07 | 39213 | 5458.53 | 1.39% |
| 2026-01-28 | 13.83 | 13.88 | 0.00 | 0.00% | 13.64 | 14.05 | 35847 | 4955.37 | 1.27% |
| 2026-01-27 | 14.09 | 13.88 | -0.30 | -2.12% | 13.68 | 14.10 | 44720 | 6190.17 | 1.58% |
| 2026-01-26 | 14.33 | 14.18 | -0.02 | -0.14% | 14.06 | 14.35 | 34659 | 4914.09 | 1.23% |
| 2026-01-23 | 14.37 | 14.20 | -0.28 | -1.93% | 14.17 | 14.37 | 67798 | 9636.19 | 2.40% |
| 2026-01-22 | 14.12 | 14.48 | 0.44 | 3.13% | 14.01 | 14.49 | 95779 | 13757.00 | 3.39% |
| 2026-01-21 | 14.33 | 14.04 | -0.15 | -1.06% | 13.95 | 14.33 | 47087 | 6627.95 | 1.66% |
| 2026-01-20 | 14.34 | 14.19 | -0.02 | -0.14% | 14.08 | 14.47 | 44809 | 6364.89 | 1.58% |
| 2026-01-19 | 14.43 | 14.21 | 0.22 | 1.57% | 14.10 | 14.50 | 53532 | 7633.58 | 1.89% |
| 2026-01-16 | 14.18 | 13.99 | -0.26 | -1.82% | 13.89 | 14.35 | 66138 | 9302.11 | 2.34% |
| 2026-01-15 | 13.90 | 14.25 | 0.13 | 0.92% | 13.90 | 14.70 | 96687 | 13843.20 | 3.42% |
| 2026-01-14 | 13.68 | 14.12 | 0.41 | 2.99% | 13.67 | 14.68 | 120602 | 17047.95 | 4.26% |
| 2026-01-13 | 13.70 | 13.71 | 0.03 | 0.22% | 13.54 | 13.83 | 41903 | 5746.02 | 1.48% |
| 2026-01-12 | 13.66 | 13.68 | 0.02 | 0.15% | 13.54 | 13.69 | 33565 | 4575.88 | 1.19% |
| 2026-01-09 | 13.60 | 13.66 | 0.03 | 0.22% | 13.55 | 13.71 | 34376 | 4683.75 | 1.22% |
| 2026-01-08 | 13.44 | 13.63 | 0.23 | 1.72% | 13.36 | 13.65 | 37334 | 5068.52 | 1.32% |
| 2026-01-07 | 13.38 | 13.40 | -0.03 | -0.22% | 13.30 | 13.52 | 26563 | 3557.16 | 0.94% |
| 2026-01-06 | 13.56 | 13.43 | 0.02 | 0.15% | 13.38 | 13.56 | 32920 | 4428.05 | 1.16% |
| 2026-01-05 | 13.27 | 13.41 | 0.23 | 1.75% | 13.19 | 13.42 | 32482 | 4338.91 | 1.15% |
| 2025-12-31 | 13.25 | 13.18 | -0.10 | -0.75% | 13.16 | 13.31 | 20785 | 2745.74 | 0.73% |
| 2025-12-30 | 13.17 | 13.28 | 0.03 | 0.23% | 13.13 | 13.56 | 33605 | 4470.69 | 1.19% |
| 2025-12-29 | 13.37 | 13.25 | 0.00 | 0.00% | 13.19 | 13.39 | 22174 | 2942.02 | 0.78% |
| 2025-12-26 | 13.50 | 13.25 | -0.26 | -1.92% | 13.24 | 13.51 | 41372 | 5521.84 | 1.46% |
| 2025-12-25 | 13.64 | 13.51 | 0.12 | 0.90% | 13.50 | 13.95 | 66296 | 9039.78 | 2.34% |
| 2025-12-24 | 13.37 | 13.39 | 0.08 | 0.60% | 13.22 | 13.41 | 14635 | 1954.00 | 0.52% |
| 2025-12-23 | 13.39 | 13.31 | -0.08 | -0.60% | 13.22 | 13.53 | 20059 | 2675.50 | 0.71% |
| 2025-12-22 | 13.33 | 13.39 | 0.07 | 0.53% | 13.33 | 13.44 | 16499 | 2209.83 | 0.58% |
| 2025-12-19 | 13.10 | 13.32 | 0.16 | 1.22% | 13.08 | 13.32 | 20508 | 2719.26 | 0.72% |
| 2025-12-18 | 12.94 | 13.16 | 0.12 | 0.92% | 12.94 | 13.27 | 20458 | 2696.86 | 0.72% |
| 2025-12-17 | 13.19 | 13.04 | -0.07 | -0.53% | 12.85 | 13.19 | 26165 | 3387.93 | 0.92% |
| 2025-12-16 | 13.39 | 13.11 | -0.31 | -2.31% | 13.11 | 13.47 | 21546 | 2844.36 | 0.76% |
| 2025-12-15 | 13.27 | 13.42 | 0.16 | 1.21% | 13.23 | 13.48 | 20449 | 2741.52 | 0.72% |
| 2025-12-12 | 13.25 | 13.26 | -0.04 | -0.30% | 13.22 | 13.48 | 19165 | 2556.65 | 0.68% |
| 2025-12-11 | 13.53 | 13.30 | -0.14 | -1.04% | 13.25 | 13.53 | 20821 | 2774.19 | 0.74% |
| 2025-12-10 | 13.42 | 13.44 | 0.02 | 0.15% | 13.34 | 13.52 | 14785 | 1984.54 | 0.52% |
| 2025-12-09 | 13.53 | 13.42 | -0.12 | -0.89% | 13.40 | 13.70 | 22417 | 3035.58 | 0.79% |
| 2025-12-08 | 13.50 | 13.54 | 0.04 | 0.30% | 13.50 | 13.64 | 21155 | 2866.92 | 0.75% |
| 2025-12-05 | 13.37 | 13.50 | 0.05 | 0.37% | 13.25 | 13.51 | 25029 | 3349.76 | 0.88% |
| 2025-12-04 | 13.58 | 13.45 | -0.13 | -0.96% | 13.32 | 13.63 | 28068 | 3770.49 | 0.99% |
| 2025-12-03 | 13.64 | 13.58 | -0.06 | -0.44% | 13.49 | 13.70 | 24367 | 3308.66 | 0.86% |
| 2025-12-02 | 13.85 | 13.64 | -0.20 | -1.45% | 13.57 | 13.89 | 22536 | 3076.86 | 0.80% |
| 2025-12-01 | 13.77 | 13.84 | 0.01 | 0.07% | 13.77 | 13.95 | 20832 | 2886.08 | 0.74% |
| 2025-11-28 | 13.75 | 13.83 | 0.15 | 1.10% | 13.60 | 13.86 | 20670 | 2842.43 | 0.73% |
| 2025-11-27 | 13.65 | 13.68 | 0.04 | 0.29% | 13.61 | 13.83 | 21118 | 2899.54 | 0.75% |
| 2025-11-26 | 13.86 | 13.64 | -0.13 | -0.94% | 13.61 | 13.92 | 21480 | 2955.94 | 0.76% |
| 2025-11-25 | 13.68 | 13.77 | 0.10 | 0.73% | 13.60 | 13.89 | 28594 | 3944.10 | 1.01% |
| 2025-11-24 | 13.60 | 13.67 | 0.10 | 0.74% | 13.45 | 13.77 | 27275 | 3712.85 | 0.96% |
| 2025-11-21 | 13.98 | 13.57 | -0.53 | -3.76% | 13.48 | 14.16 | 45586 | 6247.37 | 1.61% |
| 2025-11-20 | 14.25 | 14.10 | -0.16 | -1.12% | 13.95 | 14.31 | 41797 | 5903.54 | 1.48% |
| 2025-11-19 | 14.81 | 14.26 | -0.55 | -3.71% | 14.20 | 14.81 | 55237 | 7940.31 | 1.95% |
| 2025-11-18 | 14.95 | 14.81 | -0.14 | -0.94% | 14.60 | 15.13 | 47236 | 7007.05 | 1.67% |
| 2025-11-17 | 15.10 | 14.95 | -0.35 | -2.29% | 14.90 | 15.28 | 66402 | 9995.07 | 2.35% |
| 2025-11-14 | 14.53 | 15.30 | 0.78 | 5.37% | 14.50 | 15.52 | 127483 | 19320.61 | 4.51% |
| 2025-11-13 | 14.60 | 14.52 | -0.01 | -0.07% | 14.28 | 14.63 | 42303 | 6130.72 | 1.50% |
| 2025-11-12 | 15.10 | 14.53 | -0.58 | -3.84% | 14.43 | 15.17 | 80073 | 11769.85 | 2.83% |
| 2025-11-11 | 14.99 | 15.11 | 0.12 | 0.80% | 14.90 | 15.30 | 40818 | 6178.15 | 1.44% |
| 2025-11-10 | 15.40 | 14.99 | -0.44 | -2.85% | 14.97 | 15.45 | 67116 | 10122.47 | 2.37% |
| 2025-11-07 | 15.58 | 15.43 | -0.20 | -1.28% | 15.37 | 16.17 | 70917 | 11084.71 | 2.51% |
| 2025-11-06 | 15.63 | 15.63 | -0.09 | -0.57% | 15.46 | 15.78 | 45291 | 7075.78 | 1.60% |
| 2025-11-05 | 15.33 | 15.72 | 0.11 | 0.70% | 15.32 | 15.85 | 48713 | 7671.82 | 1.72% |
| 2025-11-04 | 15.87 | 15.61 | -0.13 | -0.83% | 15.47 | 15.99 | 48873 | 7642.14 | 1.73% |
| 2025-11-03 | 15.30 | 15.74 | 0.40 | 2.61% | 15.30 | 15.96 | 75694 | 11887.09 | 2.68% |
| 2025-10-31 | 15.22 | 15.34 | -0.47 | -2.97% | 15.00 | 15.58 | 75782 | 11643.82 | 2.68% |
| 2025-10-30 | 15.90 | 15.81 | -0.17 | -1.06% | 15.80 | 16.08 | 63184 | 10054.90 | 2.23% |
| 2025-10-29 | 15.80 | 15.98 | 0.07 | 0.44% | 15.70 | 16.06 | 65022 | 10342.67 | 2.30% |
| 2025-10-28 | 16.00 | 15.91 | -0.25 | -1.55% | 15.90 | 16.20 | 63791 | 10222.64 | 2.26% |
| 2025-10-27 | 16.00 | 16.16 | 0.16 | 1.00% | 15.80 | 16.31 | 82501 | 13326.26 | 2.92% |
| 2025-10-24 | 16.11 | 16.00 | -0.40 | -2.44% | 15.89 | 16.42 | 112470 | 18068.82 | 3.98% |
| 2025-10-23 | 16.80 | 16.40 | -0.54 | -3.19% | 16.34 | 17.09 | 105524 | 17531.94 | 3.73% |
| 2025-10-22 | 17.13 | 16.94 | -0.35 | -2.02% | 16.80 | 17.44 | 120501 | 20480.39 | 4.26% |
| 2025-10-21 | 17.97 | 17.29 | -0.69 | -3.84% | 16.75 | 17.97 | 207620 | 35723.68 | 7.34% |
| 2025-10-20 | 16.55 | 17.98 | 1.23 | 7.34% | 16.52 | 18.00 | 259255 | 44885.26 | 9.16% |
| 2025-10-17 | 16.40 | 16.75 | 0.30 | 1.82% | 16.28 | 17.47 | 190100 | 32010.53 | 6.72% |
| 2025-10-16 | 16.80 | 16.45 | -0.84 | -4.86% | 16.32 | 16.98 | 159791 | 26453.81 | 5.65% |
| 2025-10-15 | 17.44 | 17.29 | -0.68 | -3.78% | 16.65 | 17.80 | 223164 | 38072.11 | 7.89% |
| 2025-10-14 | 16.63 | 17.97 | 1.20 | 7.16% | 16.44 | 17.98 | 293059 | 50444.58 | 10.36% |
洪通燃气(605169)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。
