| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.74 | 21.53 | 0.80 | 3.86% | 20.68 | 21.53 | 47982 | 10166.82 | 1.71% |
| 2026-03-24 | 19.88 | 20.73 | 1.16 | 5.93% | 19.88 | 20.76 | 59075 | 11991.10 | 2.11% |
| 2026-03-23 | 20.02 | 19.57 | -0.99 | -4.82% | 19.41 | 20.52 | 52563 | 10467.98 | 1.88% |
| 2026-03-20 | 21.00 | 20.56 | -0.57 | -2.70% | 20.55 | 21.30 | 42328 | 8831.22 | 1.51% |
| 2026-03-19 | 21.79 | 21.13 | -0.89 | -4.04% | 21.03 | 21.92 | 40368 | 8608.60 | 1.44% |
| 2026-03-18 | 21.72 | 22.02 | 0.28 | 1.29% | 21.63 | 22.29 | 28438 | 6218.03 | 1.02% |
| 2026-03-17 | 22.65 | 21.74 | -0.91 | -4.02% | 21.71 | 22.76 | 56162 | 12401.26 | 2.01% |
| 2026-03-16 | 22.93 | 22.65 | -0.28 | -1.22% | 22.41 | 23.07 | 44188 | 9996.23 | 1.58% |
| 2026-03-13 | 23.82 | 22.93 | -0.97 | -4.06% | 22.90 | 24.00 | 69174 | 16094.49 | 2.47% |
| 2026-03-12 | 24.32 | 23.90 | -0.41 | -1.69% | 23.72 | 24.68 | 89069 | 21460.81 | 3.18% |
| 2026-03-11 | 23.55 | 24.31 | 0.60 | 2.53% | 23.55 | 24.48 | 93035 | 22530.09 | 3.32% |
| 2026-03-10 | 23.29 | 23.71 | 0.43 | 1.85% | 23.00 | 24.00 | 44368 | 10515.33 | 1.58% |
| 2026-03-09 | 23.00 | 23.28 | -0.12 | -0.51% | 22.44 | 23.44 | 54101 | 12436.41 | 1.93% |
| 2026-03-06 | 23.30 | 23.40 | -0.19 | -0.81% | 23.11 | 23.85 | 37014 | 8725.85 | 1.32% |
| 2026-03-05 | 23.20 | 23.59 | 0.68 | 2.97% | 23.08 | 24.14 | 58587 | 13790.96 | 2.09% |
| 2026-03-04 | 23.26 | 22.91 | -0.56 | -2.39% | 22.55 | 23.36 | 49298 | 11319.38 | 1.76% |
| 2026-03-03 | 23.94 | 23.47 | -0.35 | -1.47% | 23.30 | 24.38 | 65880 | 15722.74 | 2.35% |
| 2026-03-02 | 24.10 | 23.82 | -0.80 | -3.25% | 23.65 | 24.33 | 60268 | 14417.65 | 2.15% |
| 2026-02-27 | 23.98 | 24.62 | 0.49 | 2.03% | 23.86 | 24.78 | 77671 | 18924.49 | 2.77% |
| 2026-02-26 | 23.85 | 24.13 | 0.19 | 0.79% | 23.71 | 24.61 | 60102 | 14532.89 | 2.15% |
| 2026-02-25 | 23.78 | 23.94 | 0.06 | 0.25% | 23.52 | 24.09 | 45579 | 10894.22 | 1.63% |
| 2026-02-24 | 22.99 | 23.88 | 0.96 | 4.19% | 22.99 | 23.99 | 52382 | 12338.50 | 1.87% |
| 2026-02-13 | 22.86 | 22.92 | -0.02 | -0.09% | 22.86 | 23.20 | 25011 | 5762.36 | 0.89% |
| 2026-02-12 | 23.34 | 22.94 | -0.35 | -1.50% | 22.82 | 23.40 | 37609 | 8678.56 | 1.34% |
| 2026-02-11 | 23.69 | 23.29 | -0.29 | -1.23% | 23.24 | 23.69 | 29069 | 6798.48 | 1.04% |
| 2026-02-10 | 24.30 | 23.58 | -0.60 | -2.48% | 23.51 | 24.33 | 51817 | 12283.03 | 1.85% |
| 2026-02-09 | 23.70 | 24.18 | 0.69 | 2.94% | 23.51 | 24.30 | 56082 | 13486.89 | 2.00% |
| 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% |
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。
