| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 11.15 | 11.82 | 0.47 | 4.14% | 10.90 | 11.82 | 193837 | 22083.28 | 6.85% |
| 2025-06-19 | 10.72 | 11.35 | 0.56 | 5.19% | 10.52 | 11.55 | 171729 | 19038.41 | 6.07% |
| 2025-06-18 | 11.00 | 10.79 | -0.16 | -1.46% | 10.69 | 11.13 | 54414 | 5892.22 | 1.92% |
| 2025-06-17 | 10.66 | 10.95 | 0.12 | 1.11% | 10.56 | 11.10 | 90417 | 9786.03 | 3.20% |
| 2025-06-16 | 10.90 | 10.83 | 0.18 | 1.69% | 10.72 | 11.09 | 98959 | 10782.50 | 3.50% |
| 2025-06-13 | 10.63 | 10.65 | 0.00 | 0.00% | 10.50 | 10.93 | 63185 | 6786.12 | 2.23% |
| 2025-06-12 | 10.72 | 10.65 | 0.01 | 0.09% | 10.54 | 10.72 | 28030 | 2978.99 | 0.99% |
| 2025-06-11 | 10.83 | 10.88 | 0.00 | 0.00% | 10.80 | 10.93 | 24790 | 2697.57 | 0.88% |
| 2025-06-10 | 11.03 | 10.88 | -0.13 | -1.18% | 10.75 | 11.03 | 29686 | 3230.52 | 1.05% |
| 2025-06-09 | 11.00 | 11.01 | 0.01 | 0.09% | 10.95 | 11.05 | 26546 | 2917.21 | 0.94% |
| 2025-06-06 | 10.97 | 11.00 | 0.03 | 0.27% | 10.90 | 11.02 | 27709 | 3039.81 | 0.98% |
| 2025-06-05 | 10.98 | 10.97 | -0.01 | -0.09% | 10.91 | 11.07 | 28590 | 3141.34 | 1.01% |
| 2025-06-04 | 10.93 | 10.98 | 0.11 | 1.01% | 10.80 | 10.98 | 30966 | 3373.12 | 1.09% |
| 2025-06-03 | 10.71 | 10.87 | 0.06 | 0.56% | 10.70 | 10.91 | 34474 | 3730.72 | 1.22% |
| 2025-05-30 | 11.00 | 10.81 | -0.19 | -1.73% | 10.80 | 11.05 | 33187 | 3612.39 | 1.17% |
| 2025-05-29 | 10.89 | 11.00 | 0.07 | 0.64% | 10.85 | 11.01 | 43963 | 4810.91 | 1.55% |
| 2025-05-28 | 10.86 | 10.93 | 0.07 | 0.64% | 10.84 | 11.07 | 67731 | 7427.27 | 2.39% |
| 2025-05-27 | 10.76 | 10.86 | 0.11 | 1.02% | 10.67 | 10.87 | 48515 | 5236.86 | 1.72% |
| 2025-05-26 | 10.64 | 10.75 | 0.18 | 1.70% | 10.57 | 10.76 | 46540 | 4984.36 | 1.65% |
| 2025-05-23 | 10.66 | 10.57 | -0.11 | -1.03% | 10.53 | 10.79 | 56719 | 6062.22 | 2.01% |
| 2025-05-22 | 10.70 | 10.68 | -0.10 | -0.93% | 10.66 | 10.85 | 64469 | 6921.34 | 2.28% |
| 2025-05-21 | 11.00 | 10.78 | -0.40 | -3.58% | 10.76 | 11.15 | 125303 | 13650.29 | 4.43% |
| 2025-05-20 | 11.20 | 11.18 | -0.67 | -5.65% | 10.91 | 11.40 | 222501 | 24735.56 | 7.87% |
| 2025-05-19 | 13.76 | 11.85 | -0.66 | -5.28% | 11.57 | 13.76 | 303029 | 37858.43 | 10.71% |
| 2025-05-16 | 12.51 | 12.51 | 1.14 | 10.03% | 12.51 | 12.51 | 37377 | 4675.92 | 1.32% |
| 2025-05-15 | 10.34 | 11.37 | 1.03 | 9.96% | 10.32 | 11.37 | 86423 | 9749.28 | 3.06% |
| 2025-05-14 | 10.42 | 10.34 | 0.01 | 0.10% | 10.18 | 10.42 | 21595 | 2220.59 | 0.76% |
| 2025-05-13 | 10.35 | 10.33 | 0.02 | 0.19% | 10.29 | 10.39 | 20549 | 2126.72 | 0.73% |
| 2025-05-12 | 10.28 | 10.31 | 0.06 | 0.59% | 10.14 | 10.35 | 22613 | 2318.42 | 0.80% |
| 2025-05-09 | 10.33 | 10.25 | -0.09 | -0.87% | 10.25 | 10.43 | 20465 | 2114.76 | 0.72% |
| 2025-05-08 | 10.15 | 10.34 | 0.17 | 1.67% | 10.07 | 10.39 | 34460 | 3552.37 | 1.22% |
| 2025-05-07 | 9.88 | 10.17 | 0.29 | 2.94% | 9.88 | 10.20 | 41891 | 4210.55 | 1.48% |
| 2025-05-06 | 9.73 | 9.88 | 0.22 | 2.28% | 9.66 | 9.88 | 39530 | 3857.58 | 1.40% |
| 2025-04-30 | 9.59 | 9.66 | 0.05 | 0.52% | 9.58 | 9.83 | 28000 | 2708.44 | 0.99% |
| 2025-04-29 | 9.80 | 9.61 | 0.13 | 1.37% | 9.51 | 9.80 | 41420 | 3980.63 | 1.46% |
| 2025-04-28 | 9.57 | 9.48 | -0.11 | -1.15% | 9.39 | 9.64 | 22238 | 2112.53 | 0.79% |
| 2025-04-25 | 9.61 | 9.59 | 0.05 | 0.52% | 9.46 | 9.63 | 17890 | 1709.67 | 0.63% |
| 2025-04-24 | 9.55 | 9.54 | 0.08 | 0.85% | 9.42 | 9.65 | 24742 | 2360.47 | 0.87% |
| 2025-04-23 | 9.35 | 9.46 | 0.13 | 1.39% | 9.35 | 9.50 | 19913 | 1878.37 | 0.70% |
| 2025-04-22 | 9.25 | 9.33 | 0.09 | 0.97% | 9.22 | 9.36 | 21114 | 1960.56 | 0.75% |
| 2025-04-21 | 9.15 | 9.24 | 0.08 | 0.87% | 9.01 | 9.27 | 32490 | 2979.52 | 1.15% |
| 2025-04-18 | 9.41 | 9.16 | -0.40 | -4.18% | 9.05 | 9.41 | 48526 | 4440.26 | 1.72% |
| 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% |
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。
