| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.79 | 4.86 | 0.05 | 1.04% | 4.72 | 4.87 | 105853 | 5079.59 | 1.99% |
| 2025-12-16 | 4.91 | 4.81 | -0.10 | -2.04% | 4.79 | 4.93 | 91987 | 4444.20 | 1.73% |
| 2025-12-15 | 4.82 | 4.91 | 0.02 | 0.41% | 4.79 | 4.93 | 94276 | 4599.85 | 1.77% |
| 2025-12-12 | 5.00 | 4.89 | -0.07 | -1.41% | 4.87 | 5.06 | 159716 | 7853.61 | 3.00% |
| 2025-12-11 | 5.06 | 4.96 | -0.18 | -3.50% | 4.94 | 5.14 | 216366 | 10802.23 | 4.06% |
| 2025-12-10 | 5.03 | 5.14 | 0.12 | 2.39% | 4.98 | 5.51 | 304145 | 15706.71 | 5.71% |
| 2025-12-09 | 5.12 | 5.02 | -0.10 | -1.95% | 5.01 | 5.15 | 126807 | 6451.91 | 2.38% |
| 2025-12-08 | 5.16 | 5.12 | -0.02 | -0.39% | 5.09 | 5.18 | 103844 | 5333.35 | 1.95% |
| 2025-12-05 | 5.12 | 5.14 | 0.04 | 0.78% | 5.08 | 5.18 | 93867 | 4828.12 | 1.76% |
| 2025-12-04 | 5.18 | 5.10 | -0.05 | -0.97% | 5.09 | 5.20 | 101585 | 5224.40 | 1.91% |
| 2025-12-03 | 5.17 | 5.15 | -0.01 | -0.19% | 5.08 | 5.18 | 88355 | 4535.49 | 1.66% |
| 2025-12-02 | 5.11 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 87164 | 4467.50 | 1.64% |
| 2025-12-01 | 5.16 | 5.11 | -0.04 | -0.78% | 5.09 | 5.23 | 133299 | 6883.85 | 2.50% |
| 2025-11-28 | 5.02 | 5.15 | 0.10 | 1.98% | 5.01 | 5.16 | 102924 | 5243.01 | 1.93% |
| 2025-11-27 | 5.03 | 5.05 | 0.03 | 0.60% | 4.98 | 5.13 | 131623 | 6652.76 | 2.47% |
| 2025-11-26 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.15 | 112541 | 5708.66 | 2.11% |
| 2025-11-25 | 4.97 | 5.03 | 0.09 | 1.82% | 4.95 | 5.07 | 104624 | 5267.55 | 1.96% |
| 2025-11-24 | 4.90 | 4.94 | 0.04 | 0.82% | 4.89 | 5.00 | 137125 | 6786.07 | 2.57% |
| 2025-11-21 | 5.12 | 4.90 | -0.27 | -5.22% | 4.87 | 5.19 | 209142 | 10494.81 | 3.93% |
| 2025-11-20 | 5.20 | 5.17 | -0.01 | -0.19% | 5.14 | 5.27 | 101446 | 5258.78 | 1.90% |
| 2025-11-19 | 5.30 | 5.18 | -0.11 | -2.08% | 5.12 | 5.37 | 193262 | 10039.49 | 3.63% |
| 2025-11-18 | 5.52 | 5.29 | -0.23 | -4.17% | 5.26 | 5.52 | 237685 | 12733.40 | 4.46% |
| 2025-11-17 | 5.48 | 5.52 | 0.05 | 0.91% | 5.42 | 5.55 | 172056 | 9453.24 | 3.23% |
| 2025-11-14 | 5.42 | 5.47 | 0.02 | 0.37% | 5.40 | 5.54 | 166609 | 9144.71 | 3.13% |
| 2025-11-13 | 5.45 | 5.45 | -0.01 | -0.18% | 5.39 | 5.48 | 163077 | 8858.21 | 3.06% |
| 2025-11-12 | 5.50 | 5.46 | -0.03 | -0.55% | 5.40 | 5.54 | 150229 | 8193.64 | 2.82% |
| 2025-11-11 | 5.46 | 5.49 | 0.03 | 0.55% | 5.41 | 5.60 | 222477 | 12277.91 | 4.18% |
| 2025-11-10 | 5.52 | 5.46 | -0.06 | -1.09% | 5.42 | 5.55 | 175703 | 9637.84 | 3.30% |
| 2025-11-07 | 5.52 | 5.52 | -0.02 | -0.36% | 5.46 | 5.56 | 143219 | 7893.31 | 2.69% |
| 2025-11-06 | 5.55 | 5.54 | -0.01 | -0.18% | 5.35 | 5.59 | 220047 | 12028.64 | 4.13% |
| 2025-11-05 | 5.51 | 5.55 | -0.01 | -0.18% | 5.44 | 5.61 | 270911 | 14987.29 | 5.09% |
| 2025-11-04 | 5.90 | 5.56 | -0.36 | -6.08% | 5.52 | 5.94 | 376363 | 21403.76 | 7.07% |
| 2025-11-03 | 5.97 | 5.92 | -0.04 | -0.67% | 5.84 | 6.09 | 284484 | 16886.12 | 5.34% |
| 2025-10-31 | 5.66 | 5.96 | 0.28 | 4.93% | 5.65 | 6.02 | 320636 | 18835.54 | 6.02% |
| 2025-10-30 | 5.81 | 5.68 | -0.11 | -1.90% | 5.64 | 5.87 | 173217 | 9917.40 | 3.25% |
| 2025-10-29 | 5.97 | 5.79 | -0.19 | -3.18% | 5.66 | 5.98 | 256681 | 14717.23 | 4.82% |
| 2025-10-28 | 6.01 | 5.98 | -0.04 | -0.66% | 5.92 | 6.08 | 269764 | 16203.96 | 5.06% |
| 2025-10-27 | 5.74 | 6.02 | 0.28 | 4.88% | 5.74 | 6.04 | 307605 | 18222.61 | 5.77% |
| 2025-10-24 | 5.83 | 5.74 | -0.08 | -1.37% | 5.70 | 5.87 | 152484 | 8817.08 | 2.86% |
| 2025-10-23 | 5.60 | 5.82 | 0.07 | 1.22% | 5.60 | 5.85 | 183652 | 10536.83 | 3.45% |
| 2025-10-22 | 5.78 | 5.75 | -0.05 | -0.86% | 5.65 | 5.80 | 190120 | 10897.00 | 3.57% |
| 2025-10-21 | 5.55 | 5.80 | 0.27 | 4.88% | 5.50 | 5.84 | 289289 | 16477.84 | 5.43% |
| 2025-10-20 | 5.45 | 5.53 | 0.16 | 2.98% | 5.40 | 5.60 | 216941 | 11849.60 | 4.07% |
| 2025-10-17 | 5.56 | 5.37 | -0.18 | -3.24% | 5.35 | 5.56 | 251739 | 13645.10 | 4.73% |
| 2025-10-16 | 5.61 | 5.55 | -0.05 | -0.89% | 5.50 | 5.62 | 177876 | 9872.83 | 3.34% |
| 2025-10-15 | 5.57 | 5.60 | 0.03 | 0.54% | 5.50 | 5.60 | 194610 | 10806.99 | 3.65% |
| 2025-10-14 | 5.70 | 5.57 | -0.11 | -1.94% | 5.55 | 5.76 | 272862 | 15369.65 | 5.12% |
| 2025-10-13 | 5.66 | 5.68 | -0.29 | -4.86% | 5.49 | 5.72 | 427987 | 24081.51 | 8.03% |
| 2025-10-10 | 5.85 | 5.97 | 0.12 | 2.05% | 5.66 | 6.09 | 657230 | 38774.11 | 12.34% |
| 2025-10-09 | 5.46 | 5.85 | 0.53 | 9.96% | 5.44 | 5.85 | 212759 | 12235.25 | 3.99% |
| 2025-09-30 | 5.38 | 5.32 | -0.06 | -1.12% | 5.30 | 5.42 | 175771 | 9396.13 | 3.30% |
| 2025-09-29 | 5.25 | 5.38 | 0.20 | 3.86% | 5.11 | 5.52 | 263123 | 13985.98 | 4.94% |
| 2025-09-26 | 5.18 | 5.18 | 0.01 | 0.19% | 5.11 | 5.27 | 134481 | 6996.13 | 2.52% |
| 2025-09-25 | 5.30 | 5.17 | -0.13 | -2.45% | 5.15 | 5.31 | 152256 | 7949.53 | 2.86% |
| 2025-09-24 | 5.26 | 5.30 | 0.00 | 0.00% | 5.25 | 5.36 | 165504 | 8765.87 | 3.11% |
| 2025-09-23 | 5.46 | 5.30 | -0.16 | -2.93% | 5.10 | 5.48 | 324471 | 17130.28 | 6.09% |
| 2025-09-22 | 5.48 | 5.46 | -0.01 | -0.18% | 5.35 | 5.59 | 242814 | 13232.60 | 4.56% |
| 2025-09-19 | 5.48 | 5.47 | 0.00 | 0.00% | 5.34 | 5.54 | 269411 | 14626.12 | 5.06% |
| 2025-09-18 | 5.54 | 5.47 | -0.04 | -0.73% | 5.47 | 5.78 | 501517 | 28029.92 | 9.41% |
| 2025-09-17 | 5.63 | 5.51 | -0.05 | -0.90% | 5.46 | 5.67 | 308157 | 17017.76 | 5.78% |
| 2025-09-16 | 5.84 | 5.56 | -0.28 | -4.79% | 5.53 | 5.87 | 558012 | 31424.68 | 10.48% |
| 2025-09-15 | 6.50 | 5.84 | -0.64 | -9.88% | 5.83 | 6.57 | 681158 | 40518.98 | 12.79% |
| 2025-09-12 | 5.87 | 6.48 | 0.59 | 10.02% | 5.84 | 6.48 | 418156 | 26406.71 | 7.85% |
| 2025-09-11 | 5.66 | 5.89 | 0.15 | 2.61% | 5.60 | 5.92 | 264768 | 15326.62 | 4.97% |
| 2025-09-10 | 5.63 | 5.74 | 0.15 | 2.68% | 5.55 | 5.83 | 356642 | 20350.65 | 6.69% |
| 2025-09-09 | 5.48 | 5.59 | 0.22 | 4.10% | 5.45 | 5.72 | 470584 | 26390.16 | 8.83% |
| 2025-09-08 | 5.02 | 5.37 | 0.40 | 8.05% | 4.97 | 5.43 | 516754 | 27314.59 | 9.70% |
| 2025-09-05 | 4.72 | 4.97 | 0.27 | 5.74% | 4.69 | 5.00 | 241843 | 11795.78 | 4.54% |
| 2025-09-04 | 4.65 | 4.70 | 0.06 | 1.29% | 4.63 | 4.77 | 157790 | 7425.90 | 2.96% |
| 2025-09-03 | 4.72 | 4.64 | -0.13 | -2.73% | 4.63 | 4.79 | 136032 | 6407.34 | 2.55% |
| 2025-09-02 | 4.83 | 4.77 | -0.07 | -1.45% | 4.68 | 4.87 | 202413 | 9612.27 | 3.80% |
| 2025-09-01 | 4.87 | 4.84 | 0.00 | 0.00% | 4.78 | 4.96 | 199671 | 9732.29 | 3.75% |
| 2025-08-29 | 4.92 | 4.84 | -0.16 | -3.20% | 4.83 | 4.98 | 285087 | 13918.27 | 5.35% |
| 2025-08-28 | 5.30 | 5.00 | -0.34 | -6.37% | 4.81 | 5.34 | 602495 | 30010.43 | 11.31% |
| 2025-08-27 | 5.14 | 5.34 | 0.22 | 4.30% | 5.12 | 5.57 | 464704 | 24773.09 | 8.72% |
| 2025-08-26 | 5.02 | 5.12 | 0.12 | 2.40% | 4.96 | 5.19 | 153756 | 7854.37 | 2.89% |
| 2025-08-25 | 5.05 | 5.00 | -0.06 | -1.19% | 4.97 | 5.08 | 123804 | 6198.87 | 2.32% |
| 2025-08-22 | 5.09 | 5.06 | -0.03 | -0.59% | 4.96 | 5.11 | 133934 | 6737.90 | 2.51% |
| 2025-08-21 | 5.12 | 5.09 | -0.02 | -0.39% | 5.05 | 5.13 | 91115 | 4633.30 | 1.71% |
| 2025-08-20 | 5.04 | 5.11 | 0.08 | 1.59% | 4.99 | 5.11 | 121746 | 6159.26 | 2.29% |
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。
