| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 23.38 | 23.49 | 0.05 | 0.21% | 23.09 | 23.80 | 39580 | 9281.81 | 1.41% |
| 2026-02-05 | 23.35 | 23.44 | 0.04 | 0.17% | 23.07 | 23.57 | 34906 | 8162.16 | 1.25% |
| 2026-02-04 | 23.80 | 23.40 | -0.33 | -1.39% | 23.05 | 23.81 | 50050 | 11688.12 | 1.79% |
| 2026-02-03 | 23.36 | 23.73 | 0.36 | 1.54% | 23.22 | 23.75 | 44045 | 10355.56 | 1.57% |
| 2026-02-02 | 24.22 | 23.37 | -0.77 | -3.19% | 23.34 | 24.23 | 50899 | 12083.15 | 1.82% |
| 2026-01-30 | 23.42 | 24.14 | 0.36 | 1.51% | 23.08 | 24.20 | 79532 | 18848.56 | 2.84% |
| 2026-01-29 | 25.00 | 23.78 | -1.59 | -6.27% | 23.56 | 25.29 | 105136 | 25452.45 | 3.75% |
| 2026-01-28 | 26.47 | 25.37 | -0.63 | -2.42% | 25.25 | 26.57 | 83465 | 21539.60 | 2.98% |
| 2026-01-27 | 25.59 | 26.00 | 0.40 | 1.56% | 24.87 | 26.35 | 88409 | 22807.12 | 3.16% |
| 2026-01-26 | 26.51 | 25.60 | -1.04 | -3.90% | 25.20 | 26.54 | 106666 | 27461.83 | 3.81% |
| 2026-01-23 | 26.48 | 26.64 | 0.14 | 0.53% | 25.91 | 26.92 | 114036 | 30178.81 | 4.07% |
| 2026-01-22 | 26.29 | 26.50 | 0.13 | 0.49% | 26.01 | 26.94 | 106814 | 28212.40 | 3.81% |
| 2026-01-21 | 27.47 | 26.37 | -1.10 | -4.00% | 25.96 | 27.47 | 169439 | 45002.44 | 6.05% |
| 2026-01-20 | 25.11 | 27.47 | 2.50 | 10.01% | 24.99 | 27.47 | 213182 | 55714.54 | 7.61% |
| 2026-01-19 | 26.73 | 24.97 | -1.89 | -7.04% | 24.70 | 26.80 | 210611 | 53481.33 | 7.52% |
| 2026-01-16 | 28.80 | 26.86 | -0.98 | -3.52% | 26.27 | 30.00 | 312587 | 87895.95 | 11.16% |
| 2026-01-15 | 25.36 | 27.84 | 2.53 | 10.00% | 25.36 | 27.84 | 240872 | 64577.39 | 8.60% |
| 2026-01-14 | 24.00 | 25.31 | 1.49 | 6.26% | 23.80 | 25.76 | 258960 | 64214.50 | 9.25% |
| 2026-01-13 | 23.31 | 23.82 | 0.49 | 2.10% | 23.25 | 24.28 | 218176 | 51833.86 | 7.79% |
| 2026-01-12 | 23.26 | 23.33 | 0.08 | 0.34% | 22.94 | 23.58 | 113293 | 26350.28 | 4.05% |
| 2026-01-09 | 23.10 | 23.25 | 0.15 | 0.65% | 22.71 | 23.33 | 117141 | 26919.30 | 4.18% |
| 2026-01-08 | 22.71 | 23.10 | 0.42 | 1.85% | 22.61 | 23.25 | 121564 | 27993.94 | 4.34% |
| 2026-01-07 | 22.80 | 22.68 | -0.06 | -0.26% | 22.56 | 22.90 | 97069 | 22008.65 | 3.47% |
| 2026-01-06 | 22.74 | 22.74 | 0.00 | 0.00% | 22.65 | 23.07 | 101969 | 23253.87 | 3.64% |
| 2026-01-05 | 22.56 | 22.74 | 0.18 | 0.80% | 22.46 | 22.98 | 93474 | 21282.85 | 3.34% |
| 2025-12-31 | 23.39 | 22.56 | -0.60 | -2.59% | 22.26 | 23.39 | 131082 | 29562.69 | 4.68% |
| 2025-12-30 | 22.69 | 23.16 | -0.15 | -0.64% | 22.69 | 23.52 | 144543 | 33397.24 | 5.16% |
| 2025-12-29 | 25.87 | 23.31 | -2.59 | -10.00% | 23.31 | 25.87 | 231356 | 55233.37 | 8.26% |
| 2025-12-26 | 26.58 | 25.90 | -1.33 | -4.88% | 25.46 | 28.40 | 220031 | 58261.24 | 7.86% |
| 2025-12-25 | 27.70 | 27.23 | -0.92 | -3.27% | 25.44 | 27.80 | 190810 | 50279.81 | 6.81% |
| 2025-12-24 | 30.70 | 28.15 | -3.13 | -10.01% | 28.15 | 30.70 | 110964 | 31480.13 | 3.96% |
| 2025-12-23 | 35.00 | 31.28 | -3.47 | -9.99% | 31.28 | 35.67 | 159708 | 51632.78 | 5.70% |
| 2025-12-22 | 32.95 | 34.75 | 1.77 | 5.37% | 32.19 | 35.20 | 108131 | 37167.62 | 3.86% |
| 2025-12-19 | 33.70 | 32.98 | -0.68 | -2.02% | 32.93 | 34.96 | 113395 | 38254.71 | 4.05% |
| 2025-12-18 | 34.40 | 33.66 | -0.33 | -0.97% | 33.54 | 34.41 | 32681 | 11072.02 | 1.17% |
| 2025-12-17 | 34.40 | 33.99 | -0.21 | -0.61% | 33.50 | 34.66 | 33164 | 11335.81 | 1.18% |
| 2025-12-16 | 35.10 | 34.20 | -0.88 | -2.51% | 33.88 | 35.30 | 47322 | 16229.21 | 1.69% |
| 2025-12-15 | 35.50 | 35.08 | -0.21 | -0.60% | 34.53 | 36.28 | 40674 | 14336.00 | 1.45% |
| 2025-12-12 | 34.25 | 35.29 | 1.18 | 3.46% | 34.14 | 35.60 | 53388 | 18805.03 | 1.91% |
| 2025-12-11 | 36.06 | 34.11 | -1.31 | -3.70% | 34.07 | 36.06 | 66129 | 22892.89 | 2.36% |
| 2025-12-10 | 35.00 | 35.42 | -1.33 | -3.62% | 33.40 | 36.68 | 130879 | 45675.92 | 4.67% |
| 2025-12-09 | 37.97 | 36.75 | -1.22 | -3.21% | 36.60 | 38.31 | 43739 | 16494.74 | 1.56% |
| 2025-12-08 | 38.31 | 37.97 | -0.34 | -0.89% | 37.19 | 38.38 | 52444 | 19704.53 | 1.87% |
| 2025-12-05 | 38.90 | 38.31 | -0.59 | -1.52% | 37.28 | 38.92 | 84464 | 32068.46 | 3.02% |
| 2025-12-04 | 42.68 | 38.90 | -3.99 | -9.30% | 38.62 | 42.68 | 96906 | 38732.49 | 3.46% |
| 2025-12-03 | 42.50 | 42.89 | 0.96 | 2.29% | 42.30 | 44.70 | 85094 | 36997.75 | 3.04% |
| 2025-12-02 | 41.74 | 41.93 | 0.00 | 0.00% | 40.76 | 42.08 | 55129 | 22764.37 | 1.97% |
| 2025-12-01 | 43.60 | 41.93 | -1.67 | -3.83% | 41.20 | 45.00 | 97348 | 42060.66 | 3.48% |
| 2025-11-28 | 42.10 | 43.60 | 1.85 | 4.43% | 41.19 | 43.60 | 64824 | 27712.17 | 2.32% |
| 2025-11-27 | 42.90 | 41.75 | -1.25 | -2.91% | 41.18 | 42.90 | 60884 | 25485.80 | 2.17% |
| 2025-11-26 | 41.69 | 43.00 | 1.36 | 3.27% | 41.15 | 43.49 | 88007 | 37519.48 | 3.14% |
| 2025-11-25 | 39.65 | 41.64 | 1.67 | 4.18% | 39.33 | 42.24 | 78566 | 32550.66 | 2.81% |
| 2025-11-24 | 38.80 | 39.97 | 1.19 | 3.07% | 38.20 | 40.30 | 66278 | 26385.53 | 2.37% |
| 2025-11-21 | 40.11 | 38.78 | -1.47 | -3.65% | 38.36 | 40.16 | 45272 | 17822.83 | 1.62% |
| 2025-11-20 | 39.90 | 40.25 | 0.98 | 2.50% | 39.01 | 40.79 | 56551 | 22673.35 | 2.02% |
| 2025-11-19 | 39.99 | 39.27 | -0.72 | -1.80% | 38.70 | 40.25 | 54110 | 21252.33 | 1.93% |
| 2025-11-18 | 38.60 | 39.99 | 1.67 | 4.36% | 38.02 | 39.99 | 65361 | 25622.76 | 2.33% |
| 2025-11-17 | 37.39 | 38.32 | -0.07 | -0.18% | 37.16 | 38.58 | 59188 | 22488.93 | 2.11% |
| 2025-11-14 | 39.70 | 38.39 | -1.39 | -3.49% | 38.01 | 40.66 | 95788 | 37657.09 | 3.42% |
| 2025-11-13 | 41.14 | 39.78 | -1.35 | -3.28% | 39.66 | 41.70 | 94443 | 37939.66 | 3.37% |
| 2025-11-12 | 43.00 | 41.13 | -3.59 | -8.03% | 40.25 | 43.00 | 139858 | 57507.18 | 4.99% |
| 2025-11-11 | 40.65 | 44.72 | 4.07 | 10.01% | 40.65 | 44.72 | 157672 | 67137.34 | 5.63% |
| 2025-11-10 | 39.84 | 40.65 | 0.63 | 1.57% | 39.01 | 41.98 | 107440 | 43659.52 | 3.84% |
| 2025-11-07 | 39.11 | 40.02 | 0.92 | 2.35% | 38.00 | 40.60 | 95949 | 37719.87 | 3.43% |
| 2025-11-06 | 38.00 | 39.10 | 1.21 | 3.19% | 37.48 | 39.90 | 109194 | 42470.50 | 3.90% |
| 2025-11-05 | 34.88 | 37.89 | 2.52 | 7.12% | 34.70 | 38.55 | 109505 | 40691.26 | 3.91% |
| 2025-11-04 | 35.16 | 35.37 | 0.20 | 0.57% | 34.86 | 36.44 | 75974 | 27112.64 | 2.71% |
| 2025-11-03 | 35.50 | 35.17 | -0.62 | -1.73% | 34.00 | 35.70 | 73771 | 25682.60 | 2.63% |
| 2025-10-31 | 34.17 | 35.79 | 1.05 | 3.02% | 33.70 | 36.90 | 96971 | 34667.64 | 3.46% |
| 2025-10-30 | 33.35 | 34.74 | 1.39 | 4.17% | 33.08 | 35.57 | 84282 | 29125.50 | 3.01% |
| 2025-10-29 | 33.75 | 33.35 | -0.34 | -1.01% | 33.13 | 33.98 | 64138 | 21479.69 | 2.29% |
| 2025-10-28 | 33.20 | 33.69 | 0.38 | 1.14% | 32.60 | 34.15 | 73972 | 24795.82 | 2.64% |
| 2025-10-27 | 34.20 | 33.31 | -0.69 | -2.03% | 32.58 | 34.20 | 104788 | 34734.49 | 3.74% |
| 2025-10-24 | 32.00 | 34.00 | 1.97 | 6.15% | 32.00 | 35.23 | 149643 | 50628.04 | 5.34% |
| 2025-10-23 | 33.66 | 32.03 | -2.07 | -6.07% | 30.69 | 34.00 | 163793 | 52676.56 | 5.85% |
| 2025-10-22 | 33.03 | 34.10 | 1.07 | 3.24% | 33.03 | 34.99 | 162742 | 55659.16 | 5.81% |
| 2025-10-21 | 31.97 | 33.03 | 3.00 | 9.99% | 30.05 | 33.03 | 117516 | 37319.25 | 4.20% |
| 2025-10-20 | 27.55 | 30.03 | 2.73 | 10.00% | 27.40 | 30.03 | 94448 | 27530.39 | 3.37% |
| 2025-10-17 | 27.60 | 27.30 | -0.32 | -1.16% | 27.00 | 28.20 | 38111 | 10440.00 | 1.36% |
| 2025-10-16 | 28.23 | 27.62 | -0.66 | -2.33% | 27.10 | 28.42 | 45522 | 12613.89 | 1.63% |
恒盛能源(605580)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。
