| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 15.94 | 16.77 | 0.71 | 4.42% | 15.28 | 17.13 | 290781 | 48271.77 | 10.28% |
| 2025-10-10 | 14.63 | 16.06 | 1.46 | 10.00% | 14.40 | 16.06 | 118758 | 18777.08 | 4.20% |
| 2025-10-09 | 14.05 | 14.60 | 0.55 | 3.91% | 14.05 | 14.68 | 67215 | 9720.95 | 2.38% |
| 2025-09-30 | 14.08 | 14.05 | -0.12 | -0.85% | 14.05 | 14.27 | 44590 | 6292.87 | 1.58% |
| 2025-09-29 | 14.60 | 14.17 | -0.50 | -3.41% | 14.02 | 14.60 | 74938 | 10656.88 | 2.65% |
| 2025-09-26 | 15.12 | 14.67 | -0.52 | -3.42% | 14.62 | 15.35 | 71846 | 10653.40 | 2.54% |
| 2025-09-25 | 15.50 | 15.19 | -0.60 | -3.80% | 15.15 | 15.54 | 94552 | 14447.18 | 3.34% |
| 2025-09-24 | 15.15 | 15.79 | 0.59 | 3.88% | 15.15 | 16.50 | 145727 | 23130.25 | 5.15% |
| 2025-09-23 | 15.75 | 15.20 | -0.61 | -3.86% | 14.61 | 15.75 | 103833 | 15754.87 | 3.67% |
| 2025-09-22 | 15.28 | 15.81 | 0.57 | 3.74% | 15.01 | 16.00 | 170244 | 26438.92 | 6.02% |
| 2025-09-19 | 14.64 | 15.24 | 0.53 | 3.60% | 14.60 | 15.35 | 131528 | 19902.23 | 4.65% |
| 2025-09-18 | 14.67 | 14.71 | -0.04 | -0.27% | 14.59 | 14.97 | 59548 | 8812.84 | 2.11% |
| 2025-09-17 | 14.69 | 14.75 | 0.07 | 0.48% | 14.64 | 14.95 | 35086 | 5188.57 | 1.24% |
| 2025-09-16 | 14.86 | 14.68 | -0.30 | -2.00% | 14.60 | 14.86 | 52121 | 7673.30 | 1.84% |
| 2025-09-15 | 14.82 | 14.98 | 0.12 | 0.81% | 14.70 | 15.15 | 68423 | 10218.18 | 2.42% |
| 2025-09-12 | 14.89 | 14.86 | -0.04 | -0.27% | 14.77 | 14.93 | 36286 | 5386.76 | 1.28% |
| 2025-09-11 | 14.72 | 14.90 | 0.13 | 0.88% | 14.52 | 14.91 | 41511 | 6115.64 | 1.47% |
| 2025-09-10 | 14.66 | 14.77 | 0.09 | 0.61% | 14.64 | 14.85 | 37358 | 5507.54 | 1.32% |
| 2025-09-09 | 14.86 | 14.68 | -0.20 | -1.34% | 14.53 | 14.87 | 34370 | 5051.55 | 1.22% |
| 2025-09-08 | 14.76 | 14.88 | 0.11 | 0.74% | 14.68 | 14.96 | 39508 | 5865.35 | 1.40% |
| 2025-09-05 | 14.65 | 14.77 | 0.10 | 0.68% | 14.38 | 14.77 | 32363 | 4739.69 | 1.14% |
| 2025-09-04 | 14.55 | 14.67 | 0.07 | 0.48% | 14.46 | 14.77 | 42606 | 6233.49 | 1.51% |
| 2025-09-03 | 14.99 | 14.60 | -0.34 | -2.28% | 14.55 | 14.99 | 43491 | 6403.35 | 1.54% |
| 2025-09-02 | 15.11 | 14.94 | -0.17 | -1.13% | 14.64 | 15.12 | 54599 | 8098.45 | 1.93% |
| 2025-09-01 | 15.17 | 15.11 | 0.05 | 0.33% | 15.02 | 15.17 | 36457 | 5504.42 | 1.29% |
| 2025-08-29 | 15.20 | 15.06 | -0.23 | -1.50% | 15.01 | 15.27 | 47146 | 7116.94 | 1.67% |
| 2025-08-28 | 15.10 | 15.29 | 0.12 | 0.79% | 14.68 | 15.31 | 82806 | 12435.70 | 2.93% |
| 2025-08-27 | 15.71 | 15.17 | -0.69 | -4.35% | 15.16 | 15.81 | 103472 | 16033.16 | 3.66% |
| 2025-08-26 | 16.11 | 15.86 | -0.24 | -1.49% | 15.81 | 16.15 | 80899 | 12879.37 | 2.86% |
| 2025-08-25 | 16.05 | 16.10 | 0.13 | 0.81% | 15.74 | 16.13 | 97043 | 15499.05 | 3.43% |
| 2025-08-22 | 16.20 | 15.97 | -0.45 | -2.74% | 15.85 | 16.26 | 122851 | 19630.38 | 4.34% |
| 2025-08-21 | 16.14 | 16.42 | 0.27 | 1.67% | 16.12 | 16.75 | 142201 | 23405.71 | 5.03% |
| 2025-08-20 | 17.10 | 16.15 | -1.30 | -7.45% | 16.08 | 17.18 | 198393 | 32537.19 | 7.01% |
| 2025-08-19 | 18.48 | 17.45 | -1.70 | -8.88% | 17.24 | 18.49 | 303064 | 53471.07 | 10.71% |
| 2025-08-18 | 20.53 | 19.15 | -0.42 | -2.15% | 18.60 | 20.86 | 470327 | 92130.59 | 16.63% |
| 2025-08-15 | 16.95 | 19.57 | 1.78 | 10.01% | 16.95 | 19.57 | 378244 | 68346.16 | 13.37% |
| 2025-08-14 | 20.96 | 17.79 | -1.98 | -10.02% | 17.79 | 21.64 | 397406 | 74469.61 | 14.05% |
| 2025-08-13 | 18.86 | 19.77 | 1.80 | 10.02% | 18.33 | 19.77 | 277357 | 52644.88 | 9.80% |
| 2025-08-12 | 16.80 | 17.97 | 1.63 | 9.98% | 15.73 | 17.97 | 366189 | 62340.83 | 12.95% |
| 2025-08-11 | 17.50 | 16.34 | -0.56 | -3.31% | 16.25 | 17.88 | 378267 | 63934.58 | 13.37% |
| 2025-08-08 | 16.90 | 16.90 | 1.54 | 10.03% | 16.90 | 16.90 | 105893 | 17895.96 | 3.74% |
| 2025-08-07 | 13.96 | 15.36 | 1.40 | 10.03% | 12.69 | 15.36 | 359057 | 49643.07 | 12.69% |
| 2025-08-06 | 13.96 | 13.96 | 1.27 | 10.01% | 13.96 | 13.96 | 58213 | 8126.47 | 2.06% |
| 2025-08-05 | 11.55 | 12.69 | 1.15 | 9.97% | 11.45 | 12.69 | 132176 | 16292.62 | 4.67% |
| 2025-08-04 | 11.36 | 11.54 | 0.18 | 1.58% | 11.30 | 11.76 | 67412 | 7805.85 | 2.38% |
| 2025-08-01 | 11.15 | 11.36 | 0.17 | 1.52% | 11.15 | 11.38 | 33810 | 3826.41 | 1.20% |
| 2025-07-31 | 11.25 | 11.19 | -0.11 | -0.97% | 11.13 | 11.38 | 36486 | 4098.05 | 1.29% |
| 2025-07-30 | 11.19 | 11.30 | 0.11 | 0.98% | 11.12 | 11.31 | 33178 | 3729.49 | 1.17% |
| 2025-07-29 | 11.21 | 11.19 | -0.02 | -0.18% | 11.07 | 11.26 | 18147 | 2021.95 | 0.64% |
| 2025-07-28 | 11.24 | 11.21 | -0.03 | -0.27% | 11.18 | 11.27 | 20273 | 2275.47 | 0.72% |
| 2025-07-25 | 11.23 | 11.24 | 0.01 | 0.09% | 11.15 | 11.27 | 23664 | 2658.49 | 0.84% |
| 2025-07-24 | 11.18 | 11.23 | 0.03 | 0.27% | 11.16 | 11.25 | 24404 | 2735.23 | 0.86% |
| 2025-07-23 | 11.30 | 11.20 | -0.09 | -0.80% | 11.17 | 11.35 | 25075 | 2818.89 | 0.89% |
| 2025-07-22 | 11.26 | 11.29 | 0.04 | 0.36% | 11.16 | 11.30 | 24534 | 2756.70 | 0.87% |
| 2025-07-21 | 11.08 | 11.25 | 0.26 | 2.37% | 11.01 | 11.26 | 40608 | 4544.28 | 1.44% |
| 2025-07-18 | 11.05 | 10.99 | -0.06 | -0.54% | 10.90 | 11.05 | 29309 | 3212.49 | 1.04% |
| 2025-07-17 | 11.07 | 11.05 | 0.01 | 0.09% | 10.98 | 11.11 | 22256 | 2456.52 | 0.79% |
| 2025-07-16 | 10.92 | 11.04 | 0.12 | 1.10% | 10.88 | 11.22 | 34728 | 3834.86 | 1.23% |
| 2025-07-15 | 11.23 | 10.92 | -0.31 | -2.76% | 10.87 | 11.27 | 44049 | 4831.60 | 1.56% |
| 2025-07-14 | 11.12 | 11.23 | 0.07 | 0.63% | 11.10 | 11.29 | 29839 | 3351.71 | 1.05% |
| 2025-07-11 | 11.28 | 11.16 | -0.07 | -0.62% | 11.13 | 11.28 | 30673 | 3430.18 | 1.08% |
| 2025-07-10 | 11.25 | 11.23 | -0.07 | -0.62% | 11.16 | 11.37 | 46750 | 5249.96 | 1.65% |
| 2025-07-09 | 10.93 | 11.30 | 0.33 | 3.01% | 10.92 | 11.41 | 87335 | 9746.49 | 3.09% |
| 2025-07-08 | 10.96 | 10.97 | 0.01 | 0.09% | 10.89 | 11.04 | 35785 | 3916.64 | 1.27% |
| 2025-07-07 | 10.88 | 10.96 | 0.08 | 0.74% | 10.68 | 10.96 | 35603 | 3869.81 | 1.26% |
| 2025-07-04 | 10.81 | 10.88 | 0.08 | 0.74% | 10.77 | 11.07 | 49210 | 5383.74 | 1.74% |
| 2025-07-03 | 10.78 | 10.80 | 0.00 | 0.00% | 10.74 | 10.81 | 23242 | 2503.83 | 0.82% |
| 2025-07-02 | 10.68 | 10.80 | 0.13 | 1.22% | 10.67 | 10.82 | 49107 | 5276.28 | 1.74% |
| 2025-07-01 | 10.63 | 10.67 | 0.04 | 0.38% | 10.61 | 10.69 | 30046 | 3200.44 | 1.06% |
| 2025-06-30 | 10.61 | 10.63 | 0.03 | 0.28% | 10.55 | 10.67 | 31716 | 3362.13 | 1.12% |
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。
