| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 30.01 | 30.35 | 0.05 | 0.17% | 30.01 | 30.57 | 45182 | 13713.67 | 2.75% |
| 2025-12-11 | 31.30 | 30.30 | -0.73 | -2.35% | 30.30 | 31.30 | 75461 | 23064.69 | 4.58% |
| 2025-12-10 | 30.99 | 31.03 | -0.21 | -0.67% | 30.58 | 31.15 | 75690 | 23310.05 | 4.60% |
| 2025-12-09 | 31.31 | 31.24 | -0.26 | -0.83% | 31.17 | 31.75 | 85231 | 26762.48 | 5.18% |
| 2025-12-08 | 31.10 | 31.50 | 0.31 | 0.99% | 30.98 | 31.80 | 121293 | 38100.73 | 7.37% |
| 2025-12-05 | 31.42 | 31.19 | -0.75 | -2.35% | 30.57 | 31.50 | 148100 | 45869.11 | 8.99% |
| 2025-12-04 | 31.00 | 31.94 | 1.27 | 4.14% | 31.00 | 32.26 | 194224 | 61580.83 | 11.79% |
| 2025-12-03 | 30.92 | 30.67 | -0.44 | -1.41% | 30.33 | 31.08 | 67194 | 20589.90 | 4.08% |
| 2025-12-02 | 31.52 | 31.11 | -0.60 | -1.89% | 31.00 | 31.60 | 80433 | 25024.18 | 4.88% |
| 2025-12-01 | 31.00 | 31.71 | 0.91 | 2.95% | 30.93 | 31.82 | 125928 | 39609.36 | 7.65% |
| 2025-11-28 | 30.71 | 30.80 | 0.09 | 0.29% | 30.10 | 30.84 | 84925 | 25922.98 | 5.16% |
| 2025-11-27 | 30.46 | 30.71 | 0.31 | 1.02% | 30.43 | 31.25 | 103825 | 32074.11 | 6.30% |
| 2025-11-26 | 30.65 | 30.40 | -0.60 | -1.94% | 30.36 | 31.00 | 93747 | 28722.35 | 5.69% |
| 2025-11-25 | 30.80 | 31.00 | 0.50 | 1.64% | 30.60 | 31.26 | 111757 | 34654.33 | 6.79% |
| 2025-11-24 | 30.65 | 30.50 | -0.11 | -0.36% | 29.31 | 30.87 | 151121 | 45293.98 | 9.18% |
| 2025-11-21 | 32.55 | 30.61 | -2.95 | -8.79% | 30.40 | 32.99 | 207418 | 65278.52 | 12.60% |
| 2025-11-20 | 35.40 | 33.56 | -1.50 | -4.28% | 33.55 | 35.44 | 189064 | 64513.31 | 11.48% |
| 2025-11-19 | 35.58 | 35.06 | -1.60 | -4.36% | 34.22 | 36.96 | 264307 | 93948.91 | 16.05% |
| 2025-11-18 | 35.00 | 36.66 | 1.39 | 3.94% | 34.72 | 37.81 | 356637 | 131262.83 | 21.66% |
| 2025-11-17 | 36.20 | 35.27 | -1.63 | -4.42% | 35.27 | 37.24 | 292141 | 105222.34 | 17.74% |
| 2025-11-14 | 35.87 | 36.90 | 0.52 | 1.43% | 35.03 | 37.50 | 445731 | 162342.09 | 27.07% |
| 2025-11-13 | 37.00 | 36.38 | 0.50 | 1.39% | 36.07 | 37.98 | 645746 | 239359.67 | 39.21% |
| 2025-11-12 | 32.30 | 35.88 | 3.26 | 9.99% | 31.70 | 35.88 | 409515 | 144457.06 | 25.06% |
| 2025-11-11 | 33.33 | 32.62 | -1.37 | -4.03% | 32.48 | 33.90 | 188590 | 62278.67 | 11.54% |
| 2025-11-10 | 32.03 | 33.99 | 1.98 | 6.19% | 31.99 | 35.21 | 260175 | 87933.82 | 15.92% |
| 2025-11-07 | 32.41 | 32.01 | -1.01 | -3.06% | 31.70 | 32.64 | 100640 | 32328.33 | 6.53% |
| 2025-11-06 | 33.75 | 33.02 | -0.09 | -0.27% | 32.59 | 33.75 | 93792 | 30974.07 | 6.09% |
| 2025-11-05 | 32.50 | 33.11 | -0.23 | -0.69% | 32.30 | 34.20 | 112030 | 37274.56 | 7.27% |
| 2025-11-04 | 32.81 | 33.34 | 0.59 | 1.80% | 32.30 | 34.30 | 153024 | 50954.21 | 9.93% |
| 2025-11-03 | 32.00 | 32.75 | 0.44 | 1.36% | 31.50 | 32.78 | 105257 | 33839.71 | 6.83% |
| 2025-10-31 | 32.03 | 32.31 | -1.17 | -3.49% | 32.00 | 32.55 | 132070 | 42576.27 | 8.57% |
| 2025-10-30 | 34.11 | 33.48 | 0.48 | 1.45% | 33.47 | 34.95 | 232020 | 79295.98 | 15.06% |
| 2025-10-29 | 33.03 | 33.00 | -0.17 | -0.51% | 32.72 | 33.42 | 71226 | 23465.70 | 4.62% |
| 2025-10-28 | 33.06 | 33.17 | -0.27 | -0.81% | 32.80 | 33.48 | 90742 | 30103.45 | 5.89% |
| 2025-10-27 | 32.85 | 33.44 | 1.08 | 3.34% | 32.68 | 33.59 | 155212 | 51523.27 | 10.07% |
| 2025-10-24 | 31.71 | 32.36 | 0.76 | 2.41% | 31.71 | 32.82 | 90025 | 29164.07 | 5.84% |
| 2025-10-23 | 31.94 | 31.60 | -0.65 | -2.02% | 31.00 | 32.08 | 88948 | 27920.93 | 5.77% |
| 2025-10-22 | 32.58 | 32.25 | -0.75 | -2.27% | 32.18 | 32.75 | 65523 | 21223.21 | 4.25% |
| 2025-10-21 | 31.95 | 33.00 | 0.77 | 2.39% | 31.81 | 33.71 | 98094 | 32260.58 | 6.37% |
| 2025-10-20 | 32.28 | 32.23 | 0.33 | 1.03% | 31.80 | 32.81 | 64255 | 20767.20 | 4.17% |
| 2025-10-17 | 33.08 | 31.90 | -1.45 | -4.35% | 31.88 | 33.08 | 85434 | 27634.93 | 5.54% |
| 2025-10-16 | 32.60 | 33.35 | 0.65 | 1.99% | 32.21 | 33.80 | 114057 | 37869.55 | 7.40% |
| 2025-10-15 | 32.42 | 32.70 | 0.28 | 0.86% | 31.60 | 32.72 | 82067 | 26511.31 | 5.33% |
| 2025-10-14 | 33.02 | 32.42 | -0.38 | -1.16% | 32.20 | 34.10 | 101363 | 33676.45 | 6.58% |
| 2025-10-13 | 31.59 | 32.80 | -0.86 | -2.55% | 31.31 | 32.94 | 94186 | 30540.93 | 6.11% |
| 2025-10-10 | 34.95 | 33.66 | -1.80 | -5.08% | 33.57 | 35.00 | 141737 | 48400.25 | 9.20% |
| 2025-10-09 | 36.00 | 35.46 | -0.29 | -0.81% | 35.01 | 36.10 | 184062 | 65423.99 | 11.95% |
| 2025-09-30 | 34.38 | 35.75 | 1.42 | 4.14% | 34.33 | 36.00 | 208359 | 73527.87 | 13.52% |
| 2025-09-29 | 33.29 | 34.33 | 1.03 | 3.09% | 33.20 | 34.40 | 106875 | 36411.32 | 6.94% |
| 2025-09-26 | 33.90 | 33.30 | -0.72 | -2.12% | 33.30 | 34.49 | 102728 | 34730.23 | 6.67% |
| 2025-09-25 | 35.20 | 34.02 | -1.83 | -5.10% | 34.00 | 35.29 | 224135 | 77203.95 | 14.55% |
| 2025-09-24 | 35.50 | 35.85 | -0.18 | -0.50% | 34.50 | 36.80 | 224020 | 80254.23 | 14.54% |
| 2025-09-23 | 37.68 | 36.03 | -2.33 | -6.07% | 35.50 | 37.84 | 270555 | 98284.97 | 17.56% |
| 2025-09-22 | 36.71 | 38.36 | 1.81 | 4.95% | 36.55 | 39.67 | 415540 | 158381.25 | 26.97% |
| 2025-09-19 | 36.04 | 36.55 | 0.15 | 0.41% | 35.23 | 37.38 | 273860 | 99611.53 | 17.77% |
| 2025-09-18 | 35.25 | 36.40 | 0.82 | 2.30% | 34.80 | 36.97 | 311943 | 112459.27 | 20.24% |
| 2025-09-17 | 35.40 | 35.58 | 0.16 | 0.45% | 34.80 | 36.22 | 157847 | 56298.90 | 10.24% |
| 2025-09-16 | 35.44 | 35.42 | -0.34 | -0.95% | 35.03 | 35.90 | 137868 | 48841.32 | 8.95% |
| 2025-09-15 | 37.01 | 35.76 | -0.85 | -2.32% | 35.22 | 37.28 | 236203 | 85033.38 | 15.33% |
| 2025-09-12 | 35.42 | 36.61 | 1.22 | 3.45% | 34.59 | 38.30 | 405193 | 146217.30 | 26.30% |
| 2025-09-11 | 32.98 | 35.39 | 2.38 | 7.21% | 32.53 | 36.00 | 317115 | 108838.99 | 20.58% |
| 2025-09-10 | 32.00 | 33.01 | 0.89 | 2.77% | 32.00 | 33.50 | 175640 | 57776.61 | 11.40% |
| 2025-09-09 | 32.68 | 32.12 | -0.85 | -2.58% | 31.95 | 32.95 | 104235 | 33733.40 | 6.76% |
| 2025-09-08 | 33.12 | 32.97 | -0.14 | -0.42% | 32.68 | 33.29 | 116020 | 38239.77 | 7.53% |
| 2025-09-05 | 32.12 | 33.11 | 1.21 | 3.79% | 31.43 | 33.42 | 159271 | 51876.06 | 10.34% |
| 2025-09-04 | 33.41 | 31.90 | -1.87 | -5.54% | 30.95 | 33.60 | 194618 | 62970.27 | 12.63% |
| 2025-09-03 | 33.55 | 33.77 | 0.22 | 0.66% | 33.41 | 34.81 | 170389 | 57924.01 | 11.06% |
| 2025-09-02 | 35.60 | 33.55 | -2.71 | -7.47% | 33.24 | 36.00 | 239053 | 81996.71 | 15.51% |
| 2025-09-01 | 35.54 | 36.26 | 1.25 | 3.57% | 35.11 | 36.60 | 268287 | 96538.89 | 17.41% |
| 2025-08-29 | 37.09 | 35.01 | -2.73 | -7.23% | 34.35 | 37.09 | 326613 | 115781.58 | 21.20% |
| 2025-08-28 | 38.00 | 37.74 | -1.28 | -3.28% | 37.00 | 38.55 | 308068 | 116322.73 | 19.99% |
| 2025-08-27 | 38.83 | 39.02 | 0.22 | 0.57% | 36.58 | 39.85 | 464730 | 177534.06 | 30.16% |
| 2025-08-26 | 37.51 | 38.80 | -1.45 | -3.60% | 37.50 | 40.02 | 409155 | 158500.09 | 26.55% |
| 2025-08-25 | 41.06 | 40.25 | 1.51 | 3.90% | 38.58 | 42.61 | 694684 | 285280.19 | 45.08% |
| 2025-08-22 | 35.70 | 38.74 | 3.52 | 9.99% | 35.32 | 38.74 | 440177 | 163093.48 | 28.57% |
| 2025-08-21 | 34.16 | 35.22 | 0.54 | 1.56% | 34.00 | 37.00 | 456167 | 161393.20 | 29.60% |
| 2025-08-20 | 34.44 | 34.68 | -0.40 | -1.14% | 33.40 | 35.58 | 394399 | 135173.30 | 25.60% |
| 2025-08-19 | 34.42 | 35.08 | 0.66 | 1.92% | 34.20 | 37.50 | 649215 | 230656.61 | 42.13% |
| 2025-08-18 | 31.88 | 34.42 | 3.13 | 10.00% | 31.88 | 34.42 | 313828 | 105262.45 | 20.37% |
| 2025-08-15 | 30.43 | 31.29 | 0.39 | 1.26% | 30.43 | 31.48 | 172326 | 53766.68 | 11.18% |
好上好(001298)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。
