| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 4.48 | 4.53 | 0.05 | 1.12% | 4.40 | 4.58 | 92966 | 4198.06 | 1.75% |
| 2025-06-13 | 4.55 | 4.48 | -0.11 | -2.40% | 4.44 | 4.59 | 90990 | 4080.23 | 1.71% |
| 2025-06-12 | 4.55 | 4.59 | 0.01 | 0.22% | 4.52 | 4.61 | 87466 | 3996.90 | 1.64% |
| 2025-06-11 | 4.54 | 4.58 | 0.05 | 1.10% | 4.52 | 4.65 | 104553 | 4803.62 | 1.96% |
| 2025-06-10 | 4.60 | 4.53 | -0.08 | -1.74% | 4.45 | 4.64 | 161340 | 7328.85 | 3.03% |
| 2025-06-09 | 4.66 | 4.61 | -0.03 | -0.65% | 4.60 | 4.70 | 145550 | 6749.37 | 2.73% |
| 2025-06-06 | 4.56 | 4.64 | 0.09 | 1.98% | 4.51 | 4.66 | 146226 | 6720.44 | 2.74% |
| 2025-06-05 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.65 | 167876 | 7702.48 | 3.15% |
| 2025-06-04 | 4.53 | 4.58 | 0.06 | 1.33% | 4.49 | 4.60 | 137757 | 6273.00 | 2.59% |
| 2025-06-03 | 4.41 | 4.52 | 0.07 | 1.57% | 4.41 | 4.54 | 124684 | 5597.57 | 2.34% |
| 2025-05-30 | 4.62 | 4.45 | -0.13 | -2.84% | 4.42 | 4.63 | 185800 | 8362.24 | 3.49% |
| 2025-05-29 | 4.51 | 4.58 | 0.09 | 2.00% | 4.49 | 4.63 | 239281 | 10942.05 | 4.49% |
| 2025-05-28 | 4.39 | 4.49 | -0.12 | -2.60% | 4.35 | 4.57 | 331073 | 14862.24 | 6.21% |
| 2025-05-27 | 4.47 | 4.61 | 0.12 | 2.67% | 4.45 | 4.88 | 407219 | 18824.90 | 7.64% |
| 2025-05-26 | 4.46 | 4.49 | 0.01 | 0.22% | 4.43 | 4.55 | 142311 | 6392.99 | 2.67% |
| 2025-05-23 | 4.51 | 4.48 | -0.01 | -0.22% | 4.47 | 4.60 | 188545 | 8563.89 | 3.54% |
| 2025-05-22 | 4.61 | 4.49 | -0.17 | -3.65% | 4.49 | 4.65 | 184596 | 8397.71 | 3.47% |
| 2025-05-21 | 4.57 | 4.66 | 0.09 | 1.97% | 4.50 | 4.69 | 247980 | 11407.19 | 4.66% |
| 2025-05-20 | 4.63 | 4.57 | -0.08 | -1.72% | 4.55 | 4.66 | 180180 | 8268.81 | 3.38% |
| 2025-05-19 | 4.59 | 4.65 | 0.12 | 2.65% | 4.55 | 4.72 | 224811 | 10410.83 | 4.22% |
| 2025-05-16 | 4.41 | 4.53 | 0.12 | 2.72% | 4.39 | 4.55 | 252991 | 11376.84 | 4.75% |
| 2025-05-15 | 4.54 | 4.41 | -0.13 | -2.86% | 4.40 | 4.55 | 215866 | 9616.85 | 4.05% |
| 2025-05-14 | 4.51 | 4.54 | 0.04 | 0.89% | 4.46 | 4.56 | 211533 | 9550.05 | 3.97% |
| 2025-05-13 | 4.48 | 4.50 | 0.10 | 2.27% | 4.42 | 4.65 | 271878 | 12265.05 | 5.10% |
| 2025-05-12 | 4.39 | 4.40 | 0.06 | 1.38% | 4.30 | 4.43 | 202264 | 8856.13 | 3.80% |
| 2025-05-09 | 4.32 | 4.34 | -0.02 | -0.46% | 4.28 | 4.52 | 276816 | 12061.76 | 5.20% |
| 2025-05-08 | 4.22 | 4.36 | 0.10 | 2.35% | 4.22 | 4.46 | 612141 | 26467.48 | 11.49% |
| 2025-05-07 | 4.35 | 4.26 | -0.02 | -0.47% | 4.19 | 4.71 | 715404 | 32176.57 | 13.43% |
| 2025-05-06 | 4.14 | 4.28 | 0.18 | 4.39% | 4.11 | 4.32 | 206707 | 8794.57 | 3.88% |
| 2025-04-30 | 4.09 | 4.10 | 0.06 | 1.49% | 4.05 | 4.18 | 194195 | 7972.00 | 3.65% |
| 2025-04-29 | 3.98 | 4.04 | 0.03 | 0.75% | 3.98 | 4.15 | 169410 | 6876.62 | 3.18% |
| 2025-04-28 | 4.02 | 4.01 | -0.02 | -0.50% | 3.92 | 4.03 | 151000 | 5996.66 | 2.83% |
| 2025-04-25 | 4.01 | 4.03 | 0.13 | 3.33% | 3.97 | 4.10 | 178296 | 7175.59 | 3.35% |
| 2025-04-24 | 3.92 | 3.90 | -0.02 | -0.51% | 3.86 | 3.98 | 150866 | 5900.43 | 2.83% |
| 2025-04-23 | 3.91 | 3.92 | 0.00 | 0.00% | 3.84 | 4.05 | 206573 | 8120.66 | 3.88% |
| 2025-04-22 | 3.75 | 3.92 | 0.20 | 5.38% | 3.72 | 3.94 | 202310 | 7798.65 | 3.80% |
| 2025-04-21 | 3.66 | 3.72 | 0.08 | 2.20% | 3.60 | 3.78 | 130739 | 4841.93 | 2.45% |
| 2025-04-18 | 3.60 | 3.64 | 0.01 | 0.28% | 3.55 | 3.68 | 147532 | 5331.19 | 2.77% |
| 2025-04-17 | 3.54 | 3.63 | 0.05 | 1.40% | 3.52 | 3.65 | 77804 | 2811.60 | 1.46% |
| 2025-04-16 | 3.63 | 3.58 | -0.09 | -2.45% | 3.52 | 3.73 | 167146 | 6059.89 | 3.14% |
| 2025-04-15 | 3.66 | 3.67 | 0.05 | 1.38% | 3.61 | 3.75 | 140848 | 5163.01 | 2.64% |
| 2025-04-14 | 3.56 | 3.62 | 0.13 | 3.72% | 3.51 | 3.67 | 134259 | 4860.69 | 2.52% |
| 2025-04-11 | 3.46 | 3.49 | 0.02 | 0.58% | 3.42 | 3.59 | 164915 | 5772.87 | 3.10% |
| 2025-04-10 | 3.36 | 3.47 | 0.13 | 3.89% | 3.36 | 3.51 | 154656 | 5374.93 | 2.90% |
| 2025-04-09 | 3.17 | 3.34 | 0.15 | 4.70% | 2.92 | 3.36 | 248766 | 7864.80 | 4.67% |
| 2025-04-08 | 3.44 | 3.19 | -0.28 | -8.07% | 3.12 | 3.44 | 251330 | 8124.28 | 4.72% |
| 2025-04-07 | 3.56 | 3.47 | -0.39 | -10.10% | 3.47 | 3.72 | 151097 | 5305.80 | 2.84% |
| 2025-04-03 | 3.83 | 3.86 | -0.01 | -0.26% | 3.79 | 3.90 | 162582 | 6256.84 | 3.05% |
| 2025-04-02 | 3.86 | 3.87 | 0.00 | 0.00% | 3.85 | 3.92 | 103972 | 4033.62 | 1.95% |
| 2025-04-01 | 3.84 | 3.87 | 0.05 | 1.31% | 3.82 | 3.93 | 125373 | 4865.62 | 2.35% |
| 2025-03-31 | 3.83 | 3.82 | -0.07 | -1.80% | 3.73 | 3.86 | 201178 | 7631.53 | 3.78% |
| 2025-03-28 | 3.98 | 3.89 | -0.12 | -2.99% | 3.88 | 4.05 | 176456 | 6962.43 | 3.31% |
| 2025-03-27 | 4.10 | 4.01 | -0.05 | -1.23% | 3.95 | 4.11 | 229367 | 9217.97 | 4.31% |
| 2025-03-26 | 3.96 | 4.06 | 0.06 | 1.50% | 3.95 | 4.13 | 282207 | 11524.50 | 5.30% |
| 2025-03-25 | 4.00 | 4.00 | -0.04 | -0.99% | 3.95 | 4.09 | 360856 | 14509.98 | 6.77% |
| 2025-03-24 | 4.29 | 4.04 | -0.44 | -9.82% | 4.03 | 4.36 | 567000 | 23344.00 | 10.64% |
| 2025-03-21 | 5.25 | 4.48 | -0.34 | -7.05% | 4.46 | 5.25 | 895359 | 42728.91 | 16.81% |
| 2025-03-20 | 4.82 | 4.82 | 0.44 | 10.05% | 4.82 | 4.82 | 74681 | 3599.63 | 1.40% |
| 2025-03-19 | 4.38 | 4.38 | -0.02 | -0.45% | 4.33 | 4.55 | 262619 | 11640.93 | 4.93% |
| 2025-03-18 | 4.25 | 4.40 | 0.21 | 5.01% | 4.18 | 4.48 | 308105 | 13294.06 | 5.78% |
| 2025-03-17 | 4.14 | 4.19 | 0.05 | 1.21% | 4.13 | 4.25 | 182031 | 7615.97 | 3.42% |
| 2025-03-14 | 4.19 | 4.14 | 0.02 | 0.49% | 4.04 | 4.19 | 203160 | 8343.10 | 3.81% |
| 2025-03-13 | 4.31 | 4.12 | -0.11 | -2.60% | 4.06 | 4.58 | 329817 | 13999.16 | 6.19% |
| 2025-03-12 | 4.11 | 4.23 | 0.14 | 3.42% | 4.09 | 4.30 | 274528 | 11519.77 | 5.15% |
| 2025-03-11 | 3.94 | 4.09 | 0.10 | 2.51% | 3.91 | 4.09 | 161762 | 6522.51 | 3.04% |
| 2025-03-10 | 3.94 | 3.99 | 0.03 | 0.76% | 3.92 | 4.08 | 247905 | 9973.49 | 4.65% |
| 2025-03-07 | 4.00 | 3.96 | -0.07 | -1.74% | 3.90 | 4.07 | 305234 | 12042.01 | 5.73% |
| 2025-03-06 | 3.85 | 4.03 | 0.18 | 4.68% | 3.84 | 4.24 | 328523 | 13430.15 | 6.17% |
| 2025-03-05 | 3.88 | 3.85 | -0.06 | -1.53% | 3.78 | 3.93 | 78169 | 2993.29 | 1.47% |
| 2025-03-04 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 53611 | 2082.44 | 1.01% |
| 2025-03-03 | 3.85 | 3.86 | 0.02 | 0.52% | 3.83 | 3.92 | 91798 | 3548.24 | 1.72% |
| 2025-02-28 | 4.03 | 3.84 | -0.13 | -3.27% | 3.83 | 4.03 | 99471 | 3888.93 | 1.87% |
| 2025-02-27 | 4.01 | 3.97 | -0.05 | -1.24% | 3.91 | 4.08 | 81411 | 3237.21 | 1.53% |
| 2025-02-26 | 3.94 | 4.02 | 0.09 | 2.29% | 3.88 | 4.05 | 91191 | 3649.59 | 1.71% |
| 2025-02-25 | 3.91 | 3.93 | -0.01 | -0.25% | 3.87 | 3.96 | 81028 | 3177.88 | 1.52% |
| 2025-02-24 | 3.86 | 3.94 | 0.08 | 2.07% | 3.85 | 3.99 | 123228 | 4850.86 | 2.31% |
| 2025-02-21 | 3.97 | 3.86 | -0.11 | -2.77% | 3.86 | 3.98 | 93683 | 3649.88 | 1.76% |
| 2025-02-20 | 3.98 | 3.97 | 0.02 | 0.51% | 3.90 | 4.00 | 71819 | 2847.21 | 1.35% |
| 2025-02-19 | 3.90 | 3.95 | 0.07 | 1.80% | 3.86 | 3.98 | 70862 | 2789.89 | 1.33% |
| 2025-02-18 | 4.02 | 3.88 | -0.13 | -3.24% | 3.86 | 4.08 | 103714 | 4114.96 | 1.95% |
浩物股份(000757)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。
