| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-17 | 9.34 | 9.56 | 0.15 | 1.59% | 9.34 | 9.61 | 17459 | 1662.13 | 0.62% |
| 2025-04-16 | 9.45 | 9.41 | -0.06 | -0.63% | 9.21 | 9.49 | 14808 | 1387.16 | 0.52% |
| 2025-04-15 | 9.41 | 9.47 | 0.06 | 0.64% | 9.35 | 9.48 | 16687 | 1571.13 | 0.59% |
| 2025-04-14 | 9.28 | 9.41 | 0.13 | 1.40% | 9.28 | 9.52 | 28056 | 2645.58 | 0.99% |
| 2025-04-11 | 9.32 | 9.28 | -0.19 | -2.01% | 9.20 | 9.39 | 31766 | 2951.46 | 1.12% |
| 2025-04-10 | 9.17 | 9.47 | 0.53 | 5.93% | 9.03 | 9.55 | 39478 | 3687.60 | 1.40% |
| 2025-04-09 | 8.92 | 8.94 | -0.07 | -0.78% | 8.38 | 9.01 | 35171 | 3073.40 | 1.24% |
| 2025-04-08 | 9.15 | 9.01 | -0.16 | -1.74% | 8.83 | 9.21 | 38243 | 3443.50 | 1.35% |
| 2025-04-07 | 9.68 | 9.17 | -1.02 | -10.01% | 9.17 | 9.80 | 29493 | 2749.96 | 1.04% |
| 2025-04-03 | 10.15 | 10.19 | 0.03 | 0.30% | 10.03 | 10.22 | 13068 | 1326.48 | 0.46% |
| 2025-04-02 | 10.19 | 10.16 | 0.00 | 0.00% | 10.08 | 10.24 | 13912 | 1410.75 | 0.49% |
| 2025-04-01 | 9.91 | 10.16 | 0.30 | 3.04% | 9.90 | 10.29 | 24867 | 2529.50 | 0.88% |
| 2025-03-31 | 10.09 | 9.86 | -0.22 | -2.18% | 9.83 | 10.09 | 17962 | 1782.70 | 0.63% |
| 2025-03-28 | 10.31 | 10.08 | -0.22 | -2.14% | 10.03 | 10.34 | 22632 | 2290.27 | 0.80% |
| 2025-03-27 | 10.43 | 10.30 | -0.06 | -0.58% | 10.25 | 10.44 | 20575 | 2125.06 | 0.73% |
| 2025-03-26 | 10.28 | 10.36 | 0.10 | 0.97% | 10.20 | 10.40 | 21209 | 2194.72 | 0.75% |
| 2025-03-25 | 10.19 | 10.26 | 0.03 | 0.29% | 10.12 | 10.31 | 22489 | 2297.68 | 0.80% |
| 2025-03-24 | 10.40 | 10.23 | -0.09 | -0.87% | 10.08 | 10.40 | 24076 | 2460.12 | 0.85% |
| 2025-03-21 | 10.41 | 10.32 | -0.05 | -0.48% | 10.25 | 10.45 | 20273 | 2094.80 | 0.72% |
| 2025-03-20 | 10.41 | 10.37 | -0.04 | -0.38% | 10.32 | 10.46 | 19617 | 2034.66 | 0.69% |
| 2025-03-19 | 10.38 | 10.41 | 0.02 | 0.19% | 10.34 | 10.47 | 21527 | 2239.19 | 0.76% |
| 2025-03-18 | 10.38 | 10.39 | 0.01 | 0.10% | 10.32 | 10.44 | 17819 | 1847.56 | 0.63% |
| 2025-03-17 | 10.30 | 10.38 | 0.10 | 0.97% | 10.26 | 10.40 | 23139 | 2392.71 | 0.82% |
| 2025-03-14 | 10.17 | 10.28 | 0.08 | 0.78% | 10.14 | 10.31 | 25596 | 2618.62 | 0.90% |
| 2025-03-13 | 10.07 | 10.20 | 0.13 | 1.29% | 9.97 | 10.20 | 29616 | 2990.54 | 1.05% |
| 2025-03-12 | 10.00 | 10.07 | 0.07 | 0.70% | 9.95 | 10.07 | 15972 | 1600.91 | 0.56% |
| 2025-03-11 | 10.11 | 10.00 | -0.09 | -0.89% | 9.93 | 10.11 | 12674 | 1265.35 | 0.45% |
| 2025-03-10 | 9.99 | 10.09 | 0.15 | 1.51% | 9.93 | 10.13 | 18423 | 1854.62 | 0.65% |
| 2025-03-07 | 9.92 | 9.94 | -0.05 | -0.50% | 9.92 | 10.02 | 13228 | 1318.51 | 0.47% |
| 2025-03-06 | 9.95 | 9.99 | 0.00 | 0.00% | 9.92 | 10.10 | 15147 | 1513.49 | 0.54% |
| 2025-03-05 | 10.06 | 9.99 | -0.05 | -0.50% | 9.88 | 10.10 | 13615 | 1354.24 | 0.48% |
| 2025-03-04 | 9.98 | 10.04 | 0.10 | 1.01% | 9.85 | 10.04 | 18452 | 1840.04 | 0.65% |
| 2025-03-03 | 9.80 | 9.94 | 0.14 | 1.43% | 9.78 | 10.00 | 22446 | 2227.10 | 0.79% |
| 2025-02-28 | 9.93 | 9.80 | -0.13 | -1.31% | 9.78 | 10.03 | 27150 | 2692.36 | 0.96% |
| 2025-02-27 | 9.93 | 9.93 | 0.00 | 0.00% | 9.80 | 9.97 | 16065 | 1588.71 | 0.57% |
| 2025-02-26 | 9.87 | 9.93 | 0.07 | 0.71% | 9.87 | 10.00 | 12002 | 1193.29 | 0.42% |
| 2025-02-25 | 9.88 | 9.86 | -0.07 | -0.70% | 9.86 | 9.95 | 13292 | 1315.44 | 0.47% |
| 2025-02-24 | 9.94 | 9.93 | 0.02 | 0.20% | 9.88 | 10.00 | 19501 | 1939.62 | 0.69% |
| 2025-02-21 | 9.99 | 9.91 | -0.13 | -1.29% | 9.86 | 10.07 | 20018 | 1985.87 | 0.71% |
| 2025-02-20 | 9.99 | 10.04 | 0.06 | 0.60% | 9.95 | 10.07 | 20482 | 2053.93 | 0.72% |
| 2025-02-19 | 9.92 | 9.98 | 0.02 | 0.20% | 9.90 | 10.00 | 13747 | 1368.22 | 0.49% |
| 2025-02-18 | 10.02 | 9.96 | -0.06 | -0.60% | 9.90 | 10.06 | 22747 | 2268.73 | 0.80% |
| 2025-02-17 | 9.85 | 10.02 | 0.21 | 2.14% | 9.77 | 10.07 | 23594 | 2350.88 | 0.83% |
| 2025-02-14 | 9.88 | 9.81 | -0.07 | -0.71% | 9.75 | 9.95 | 19022 | 1872.32 | 0.67% |
| 2025-02-13 | 9.97 | 9.88 | -0.09 | -0.90% | 9.88 | 10.07 | 22766 | 2265.87 | 0.80% |
| 2025-02-12 | 9.97 | 9.97 | -0.08 | -0.80% | 9.90 | 10.07 | 21789 | 2171.39 | 0.77% |
| 2025-02-11 | 10.04 | 10.05 | 0.02 | 0.20% | 9.94 | 10.09 | 19888 | 1992.67 | 0.70% |
| 2025-02-10 | 10.07 | 10.03 | 0.00 | 0.00% | 9.98 | 10.10 | 20196 | 2025.81 | 0.71% |
| 2025-02-07 | 10.03 | 10.03 | 0.00 | 0.00% | 9.95 | 10.17 | 22141 | 2232.21 | 0.78% |
| 2025-02-06 | 9.97 | 10.03 | 0.11 | 1.11% | 9.87 | 10.03 | 15765 | 1568.88 | 0.56% |
| 2025-02-05 | 10.10 | 9.92 | -0.18 | -1.78% | 9.82 | 10.20 | 23711 | 2361.88 | 0.84% |
| 2025-01-27 | 9.91 | 10.10 | 0.19 | 1.92% | 9.91 | 10.22 | 23017 | 2328.29 | 0.81% |
| 2025-01-24 | 10.03 | 9.91 | -0.07 | -0.70% | 9.81 | 10.03 | 18619 | 1844.48 | 0.66% |
| 2025-01-23 | 9.97 | 9.98 | 0.06 | 0.60% | 9.93 | 10.16 | 19383 | 1942.73 | 0.69% |
| 2025-01-22 | 10.15 | 9.92 | -0.12 | -1.20% | 9.89 | 10.15 | 13292 | 1324.03 | 0.47% |
| 2025-01-21 | 10.12 | 10.04 | -0.08 | -0.79% | 9.95 | 10.33 | 14759 | 1481.72 | 0.52% |
| 2025-01-20 | 9.92 | 10.12 | 0.20 | 2.02% | 9.83 | 10.18 | 19190 | 1926.79 | 0.68% |
| 2025-01-17 | 9.92 | 9.92 | 0.00 | 0.00% | 9.82 | 9.95 | 13011 | 1285.34 | 0.46% |
| 2025-01-16 | 9.86 | 9.92 | 0.05 | 0.51% | 9.80 | 10.04 | 17334 | 1716.15 | 0.61% |
| 2025-01-15 | 9.83 | 9.87 | 0.05 | 0.51% | 9.73 | 10.01 | 21226 | 2102.50 | 0.75% |
| 2025-01-14 | 9.36 | 9.82 | 0.46 | 4.91% | 9.36 | 9.83 | 27080 | 2612.06 | 0.96% |
| 2025-01-13 | 9.36 | 9.36 | 0.00 | 0.00% | 9.13 | 9.43 | 17021 | 1586.23 | 0.60% |
| 2025-01-10 | 9.53 | 9.36 | -0.14 | -1.47% | 9.31 | 9.60 | 25578 | 2408.86 | 1.93% |
| 2025-01-09 | 9.46 | 9.50 | -0.05 | -0.52% | 9.43 | 9.60 | 19226 | 1828.92 | 1.45% |
| 2025-01-08 | 9.57 | 9.55 | -0.07 | -0.73% | 9.29 | 9.63 | 22415 | 2127.53 | 1.69% |
| 2025-01-07 | 9.59 | 9.62 | 0.06 | 0.63% | 9.40 | 9.70 | 20692 | 1980.53 | 1.56% |
| 2025-01-06 | 9.54 | 9.56 | 0.00 | 0.00% | 9.13 | 9.72 | 27674 | 2621.68 | 2.09% |
| 2025-01-03 | 9.98 | 9.56 | -0.43 | -4.30% | 9.54 | 10.06 | 39320 | 3844.34 | 2.97% |
| 2025-01-02 | 10.13 | 9.99 | -0.18 | -1.77% | 9.91 | 10.37 | 49578 | 5050.45 | 3.75% |
| 2024-12-31 | 10.24 | 10.17 | 0.05 | 0.49% | 10.14 | 10.65 | 50921 | 5272.26 | 3.85% |
| 2024-12-30 | 10.20 | 10.12 | -0.17 | -1.65% | 10.05 | 10.29 | 19463 | 1975.22 | 1.47% |
| 2024-12-27 | 10.08 | 10.29 | 0.21 | 2.08% | 10.00 | 10.36 | 22997 | 2353.97 | 1.74% |
| 2024-12-26 | 9.93 | 10.08 | 0.15 | 1.51% | 9.93 | 10.13 | 16181 | 1628.44 | 1.22% |
| 2024-12-25 | 10.12 | 9.93 | -0.21 | -2.07% | 9.80 | 10.12 | 27044 | 2680.69 | 2.04% |
| 2024-12-24 | 10.05 | 10.14 | 0.04 | 0.40% | 10.00 | 10.21 | 24573 | 2481.05 | 1.86% |
| 2024-12-23 | 10.55 | 10.10 | -0.37 | -3.53% | 10.03 | 10.55 | 35054 | 3583.83 | 2.65% |
| 2024-12-20 | 10.25 | 10.47 | 0.22 | 2.15% | 10.20 | 10.60 | 29473 | 3075.91 | 2.23% |
| 2024-12-19 | 10.30 | 10.25 | -0.09 | -0.87% | 10.12 | 10.45 | 30431 | 3116.49 | 2.30% |
| 2024-12-18 | 10.42 | 10.34 | -0.15 | -1.43% | 10.25 | 10.53 | 38109 | 3959.29 | 2.88% |
| 2024-12-17 | 11.18 | 10.49 | -0.70 | -6.26% | 10.40 | 11.26 | 67491 | 7245.23 | 5.10% |
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。
