| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 3.90 | 4.01 | 0.11 | 2.82% | 3.89 | 4.04 | 97452 | 3875.05 | 1.83% |
| 2025-02-14 | 3.95 | 3.90 | -0.08 | -2.01% | 3.86 | 3.99 | 86782 | 3403.79 | 1.63% |
| 2025-02-13 | 4.03 | 3.98 | -0.07 | -1.73% | 3.98 | 4.07 | 66607 | 2677.64 | 1.25% |
| 2025-02-12 | 3.99 | 4.05 | 0.04 | 1.00% | 3.98 | 4.07 | 72281 | 2915.33 | 1.36% |
| 2025-02-11 | 4.06 | 4.01 | -0.05 | -1.23% | 3.98 | 4.06 | 71976 | 2884.84 | 1.35% |
| 2025-02-10 | 4.05 | 4.06 | 0.05 | 1.25% | 3.98 | 4.09 | 89554 | 3617.41 | 1.68% |
| 2025-02-07 | 3.93 | 4.01 | 0.10 | 2.56% | 3.91 | 4.10 | 110807 | 4447.41 | 2.08% |
| 2025-02-06 | 3.82 | 3.91 | 0.07 | 1.82% | 3.82 | 3.92 | 100758 | 3904.21 | 1.89% |
| 2025-02-05 | 3.90 | 3.84 | -0.06 | -1.54% | 3.82 | 3.97 | 115603 | 4484.10 | 2.17% |
| 2025-01-27 | 3.80 | 3.90 | 0.15 | 4.00% | 3.75 | 3.94 | 142496 | 5535.42 | 2.67% |
| 2025-01-24 | 3.69 | 3.75 | 0.05 | 1.35% | 3.68 | 3.77 | 71145 | 2649.80 | 1.34% |
| 2025-01-23 | 3.78 | 3.70 | -0.01 | -0.27% | 3.69 | 3.80 | 83231 | 3123.48 | 1.56% |
| 2025-01-22 | 3.78 | 3.71 | -0.11 | -2.88% | 3.69 | 3.84 | 95409 | 3579.16 | 1.79% |
| 2025-01-21 | 3.89 | 3.82 | -0.06 | -1.55% | 3.80 | 3.91 | 62844 | 2408.63 | 1.18% |
| 2025-01-20 | 3.88 | 3.88 | 0.07 | 1.84% | 3.78 | 3.92 | 72536 | 2809.27 | 1.36% |
| 2025-01-17 | 3.89 | 3.81 | -0.07 | -1.80% | 3.80 | 3.90 | 69936 | 2682.57 | 1.31% |
| 2025-01-16 | 3.80 | 3.88 | 0.07 | 1.84% | 3.80 | 3.91 | 80854 | 3125.62 | 1.52% |
| 2025-01-15 | 3.73 | 3.81 | 0.08 | 2.14% | 3.71 | 3.87 | 127422 | 4846.71 | 2.39% |
| 2025-01-14 | 3.60 | 3.73 | 0.12 | 3.32% | 3.58 | 3.74 | 89628 | 3299.54 | 1.68% |
| 2025-01-13 | 3.53 | 3.61 | 0.02 | 0.56% | 3.42 | 3.69 | 137084 | 4877.78 | 2.57% |
| 2025-01-10 | 3.62 | 3.59 | 0.02 | 0.56% | 3.51 | 3.83 | 204747 | 7506.10 | 3.84% |
| 2025-01-09 | 3.56 | 3.57 | 0.01 | 0.28% | 3.48 | 3.63 | 74923 | 2679.31 | 1.41% |
| 2025-01-08 | 3.58 | 3.56 | -0.02 | -0.56% | 3.45 | 3.62 | 112134 | 3965.64 | 2.10% |
| 2025-01-07 | 3.44 | 3.58 | 0.17 | 4.99% | 3.40 | 3.58 | 109207 | 3800.95 | 2.05% |
| 2025-01-06 | 3.49 | 3.41 | -0.06 | -1.73% | 3.26 | 3.49 | 118341 | 4024.26 | 2.22% |
| 2025-01-03 | 3.83 | 3.47 | -0.29 | -7.71% | 3.47 | 3.84 | 133347 | 4801.96 | 2.50% |
| 2025-01-02 | 3.72 | 3.76 | 0.03 | 0.80% | 3.72 | 3.92 | 153797 | 5875.66 | 2.89% |
| 2024-12-31 | 3.84 | 3.73 | -0.07 | -1.84% | 3.72 | 3.87 | 99046 | 3763.02 | 1.86% |
| 2024-12-30 | 3.90 | 3.80 | -0.10 | -2.56% | 3.71 | 3.93 | 120214 | 4541.18 | 2.26% |
| 2024-12-27 | 3.81 | 3.90 | 0.11 | 2.90% | 3.74 | 3.97 | 124392 | 4846.07 | 2.34% |
| 2024-12-26 | 3.66 | 3.79 | 0.12 | 3.27% | 3.64 | 3.81 | 116000 | 4337.57 | 2.18% |
| 2024-12-25 | 3.88 | 3.67 | -0.20 | -5.17% | 3.61 | 3.89 | 148812 | 5475.99 | 2.79% |
| 2024-12-24 | 3.91 | 3.87 | -0.05 | -1.28% | 3.78 | 3.95 | 154491 | 5958.35 | 2.90% |
| 2024-12-23 | 4.33 | 3.92 | -0.44 | -10.09% | 3.92 | 4.36 | 234079 | 9528.91 | 4.39% |
| 2024-12-20 | 4.30 | 4.36 | 0.06 | 1.40% | 4.28 | 4.41 | 138570 | 6025.24 | 2.60% |
| 2024-12-19 | 4.28 | 4.30 | 0.03 | 0.70% | 4.20 | 4.44 | 173896 | 7497.14 | 3.26% |
| 2024-12-18 | 4.33 | 4.27 | 0.01 | 0.23% | 4.20 | 4.36 | 148429 | 6337.80 | 2.79% |
| 2024-12-17 | 4.65 | 4.26 | -0.34 | -7.39% | 4.24 | 4.71 | 296029 | 13017.84 | 5.56% |
| 2024-12-16 | 4.58 | 4.60 | 0.03 | 0.66% | 4.51 | 4.70 | 240025 | 11033.72 | 4.51% |
| 2024-12-13 | 4.58 | 4.57 | -0.02 | -0.44% | 4.49 | 4.64 | 271991 | 12421.21 | 5.11% |
| 2024-12-12 | 4.67 | 4.59 | -0.05 | -1.08% | 4.49 | 4.70 | 472100 | 21596.78 | 8.86% |
| 2024-12-11 | 4.25 | 4.64 | 0.42 | 9.95% | 4.21 | 4.64 | 444628 | 20304.47 | 8.35% |
| 2024-12-10 | 4.42 | 4.22 | -0.10 | -2.31% | 4.19 | 4.45 | 189992 | 8180.17 | 3.57% |
| 2024-12-09 | 4.36 | 4.32 | -0.06 | -1.37% | 4.29 | 4.52 | 181364 | 7967.45 | 3.40% |
| 2024-12-06 | 4.28 | 4.38 | 0.11 | 2.58% | 4.24 | 4.44 | 201700 | 8751.77 | 3.79% |
| 2024-12-05 | 4.23 | 4.27 | 0.04 | 0.95% | 4.20 | 4.33 | 92229 | 3922.63 | 1.73% |
| 2024-12-04 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.36 | 134490 | 5779.13 | 2.52% |
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。
