| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 28.09 | 28.28 | 0.24 | 0.86% | 27.20 | 28.29 | 40114 | 11107.34 | 1.43% |
| 2025-10-14 | 28.54 | 28.04 | -0.40 | -1.41% | 27.96 | 29.15 | 51047 | 14525.93 | 1.82% |
| 2025-10-13 | 27.00 | 28.44 | 0.04 | 0.14% | 26.67 | 28.83 | 60516 | 17033.37 | 2.16% |
| 2025-10-10 | 28.86 | 28.40 | -0.36 | -1.25% | 28.29 | 29.13 | 53198 | 15281.26 | 1.90% |
| 2025-10-09 | 27.90 | 28.76 | 0.83 | 2.97% | 27.65 | 29.13 | 69156 | 19677.11 | 2.47% |
| 2025-09-30 | 27.20 | 27.93 | 0.83 | 3.06% | 26.57 | 28.05 | 55069 | 15162.35 | 1.97% |
| 2025-09-29 | 27.52 | 27.10 | -0.10 | -0.37% | 26.58 | 28.18 | 73872 | 20125.31 | 2.64% |
| 2025-09-26 | 28.05 | 27.20 | -1.23 | -4.33% | 27.03 | 28.70 | 71132 | 19592.33 | 2.54% |
| 2025-09-25 | 28.43 | 28.43 | -0.18 | -0.63% | 28.04 | 29.09 | 58637 | 16668.86 | 2.09% |
| 2025-09-24 | 27.65 | 28.61 | 0.83 | 2.99% | 27.65 | 28.98 | 61826 | 17541.11 | 2.21% |
| 2025-09-23 | 28.13 | 27.78 | -0.62 | -2.18% | 27.00 | 28.40 | 66030 | 18259.44 | 2.36% |
| 2025-09-22 | 28.67 | 28.40 | -0.38 | -1.32% | 27.50 | 28.68 | 66186 | 18631.93 | 2.36% |
| 2025-09-19 | 29.00 | 28.78 | -0.32 | -1.10% | 28.05 | 29.20 | 93244 | 26702.08 | 3.33% |
| 2025-09-18 | 28.62 | 29.10 | 0.48 | 1.68% | 28.29 | 29.62 | 113169 | 32727.09 | 4.04% |
| 2025-09-17 | 26.85 | 28.62 | 1.70 | 6.32% | 26.85 | 28.80 | 111667 | 31203.67 | 3.99% |
| 2025-09-16 | 27.20 | 26.92 | -0.23 | -0.85% | 26.48 | 27.32 | 94292 | 25343.81 | 3.37% |
| 2025-09-15 | 25.69 | 27.15 | 1.25 | 4.83% | 25.69 | 27.32 | 139626 | 37393.62 | 4.99% |
| 2025-09-12 | 26.50 | 25.90 | -0.67 | -2.52% | 25.04 | 28.39 | 201023 | 53888.89 | 7.18% |
| 2025-09-11 | 25.73 | 26.57 | 0.33 | 1.26% | 25.61 | 27.18 | 128581 | 34036.06 | 4.59% |
| 2025-09-10 | 25.91 | 26.24 | 0.35 | 1.35% | 24.53 | 26.58 | 147842 | 37696.68 | 5.28% |
| 2025-09-09 | 24.04 | 25.89 | 1.86 | 7.74% | 24.04 | 25.89 | 141631 | 35559.29 | 5.06% |
| 2025-09-08 | 22.64 | 24.03 | 1.39 | 6.14% | 22.35 | 24.50 | 128015 | 30536.07 | 4.57% |
| 2025-09-05 | 21.84 | 22.64 | 0.80 | 3.66% | 21.64 | 22.64 | 104311 | 23147.17 | 3.73% |
| 2025-09-04 | 21.64 | 21.84 | 0.34 | 1.58% | 20.74 | 22.27 | 138083 | 29856.15 | 4.93% |
| 2025-09-03 | 20.50 | 21.50 | 1.09 | 5.34% | 20.50 | 21.64 | 99561 | 21213.28 | 3.56% |
| 2025-09-02 | 20.85 | 20.41 | -0.56 | -2.67% | 20.12 | 21.20 | 72058 | 14715.19 | 2.57% |
| 2025-09-01 | 21.00 | 20.97 | -0.11 | -0.52% | 20.80 | 21.96 | 98751 | 20872.18 | 3.53% |
| 2025-08-29 | 19.21 | 21.08 | 1.71 | 8.83% | 19.00 | 21.19 | 127198 | 25842.59 | 4.54% |
| 2025-08-28 | 18.68 | 19.37 | 0.69 | 3.69% | 18.28 | 19.40 | 82787 | 15523.96 | 2.96% |
| 2025-08-27 | 19.68 | 18.68 | -1.02 | -5.18% | 18.68 | 19.68 | 99575 | 18951.50 | 3.56% |
| 2025-08-26 | 18.86 | 19.70 | 0.72 | 3.79% | 18.80 | 20.12 | 97851 | 19145.17 | 3.49% |
| 2025-08-25 | 17.87 | 18.98 | 1.11 | 6.21% | 17.87 | 19.48 | 142357 | 26964.59 | 5.08% |
| 2025-08-22 | 17.50 | 17.87 | 0.45 | 2.58% | 17.27 | 18.00 | 81540 | 14442.93 | 2.91% |
| 2025-08-21 | 17.32 | 17.42 | 0.09 | 0.52% | 17.05 | 17.62 | 62299 | 10807.40 | 2.22% |
| 2025-08-20 | 17.33 | 17.33 | 0.01 | 0.06% | 17.18 | 18.08 | 76778 | 13504.99 | 2.74% |
| 2025-08-19 | 17.50 | 17.32 | -0.24 | -1.37% | 17.07 | 17.60 | 73366 | 12629.86 | 2.62% |
| 2025-08-18 | 18.15 | 17.56 | -0.58 | -3.20% | 17.54 | 18.46 | 117094 | 20778.64 | 4.18% |
| 2025-08-15 | 18.54 | 18.14 | -0.36 | -1.95% | 18.08 | 18.94 | 123004 | 22690.57 | 4.39% |
| 2025-08-14 | 17.80 | 18.50 | 0.70 | 3.93% | 17.80 | 19.58 | 156219 | 29405.65 | 5.58% |
| 2025-08-13 | 17.39 | 17.80 | 0.41 | 2.36% | 16.91 | 17.95 | 66801 | 11639.01 | 2.39% |
| 2025-08-12 | 18.02 | 17.39 | -0.66 | -3.66% | 16.25 | 18.29 | 168014 | 29001.99 | 6.00% |
| 2025-08-11 | 17.90 | 18.05 | 0.25 | 1.40% | 17.60 | 18.30 | 119081 | 21397.79 | 4.25% |
| 2025-08-08 | 17.22 | 17.80 | 0.57 | 3.31% | 16.96 | 17.90 | 127408 | 22283.51 | 4.55% |
| 2025-08-07 | 17.02 | 17.23 | 0.22 | 1.29% | 16.63 | 17.24 | 104143 | 17641.49 | 3.72% |
| 2025-08-06 | 16.33 | 17.01 | 0.63 | 3.85% | 16.33 | 17.01 | 98911 | 16546.30 | 3.53% |
| 2025-08-05 | 15.89 | 16.38 | 0.48 | 3.02% | 15.86 | 16.45 | 102677 | 16525.53 | 3.67% |
| 2025-08-04 | 15.49 | 15.90 | 0.41 | 2.65% | 15.24 | 16.15 | 101348 | 15905.91 | 3.62% |
| 2025-08-01 | 15.38 | 15.49 | 0.09 | 0.58% | 15.31 | 15.60 | 45958 | 7116.98 | 1.64% |
| 2025-07-31 | 15.08 | 15.40 | 0.31 | 2.05% | 15.06 | 15.46 | 56348 | 8589.52 | 2.01% |
| 2025-07-30 | 15.20 | 15.09 | -0.20 | -1.31% | 15.00 | 15.31 | 38635 | 5845.20 | 1.38% |
| 2025-07-29 | 15.43 | 15.29 | -0.01 | -0.07% | 15.07 | 15.50 | 51750 | 7892.12 | 1.85% |
| 2025-07-28 | 15.25 | 15.30 | 0.05 | 0.33% | 15.11 | 15.78 | 76372 | 11710.50 | 2.73% |
| 2025-07-25 | 15.48 | 15.25 | -0.24 | -1.55% | 15.07 | 15.62 | 76302 | 11654.05 | 2.73% |
| 2025-07-24 | 15.30 | 15.49 | 0.28 | 1.84% | 15.25 | 15.75 | 81229 | 12589.62 | 2.90% |
| 2025-07-23 | 14.40 | 15.21 | 0.77 | 5.33% | 14.39 | 15.53 | 102990 | 15503.85 | 3.68% |
| 2025-07-22 | 14.38 | 14.44 | 0.07 | 0.49% | 14.32 | 14.71 | 62649 | 9103.68 | 2.24% |
| 2025-07-21 | 14.55 | 14.37 | -0.18 | -1.24% | 14.21 | 14.65 | 63902 | 9206.40 | 2.28% |
| 2025-07-18 | 14.48 | 14.55 | 0.07 | 0.48% | 14.28 | 14.63 | 37853 | 5482.92 | 1.35% |
| 2025-07-17 | 14.63 | 14.48 | -0.12 | -0.82% | 14.32 | 14.72 | 47665 | 6922.44 | 1.70% |
| 2025-07-16 | 14.43 | 14.60 | 0.18 | 1.25% | 14.28 | 14.80 | 65772 | 9560.37 | 2.35% |
| 2025-07-15 | 14.58 | 14.42 | -0.16 | -1.10% | 14.06 | 14.92 | 89548 | 12888.59 | 3.20% |
| 2025-07-14 | 14.50 | 14.58 | 0.08 | 0.55% | 14.06 | 14.80 | 88520 | 12855.96 | 3.16% |
| 2025-07-11 | 14.10 | 14.50 | 0.35 | 2.47% | 14.01 | 14.55 | 89663 | 12830.96 | 3.20% |
| 2025-07-10 | 13.77 | 14.15 | 0.35 | 2.54% | 13.77 | 14.18 | 86708 | 12145.65 | 3.10% |
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。
