| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 65.08 | 65.20 | -0.01 | -0.02% | 64.91 | 65.39 | 42950 | 27990.61 | 0.29% |
| 2025-07-03 | 65.08 | 65.21 | 0.14 | 0.22% | 64.68 | 65.45 | 49469 | 32245.25 | 0.33% |
| 2025-07-02 | 64.72 | 65.07 | 0.43 | 0.67% | 64.51 | 65.63 | 66308 | 43122.91 | 0.44% |
| 2025-07-01 | 64.35 | 64.64 | 0.09 | 0.14% | 64.10 | 64.88 | 36437 | 23420.95 | 0.24% |
| 2025-06-30 | 63.98 | 64.55 | 0.64 | 1.00% | 63.89 | 64.92 | 56430 | 36344.54 | 0.37% |
| 2025-06-27 | 64.90 | 63.91 | -0.91 | -1.40% | 63.63 | 64.91 | 85602 | 54967.59 | 0.57% |
| 2025-06-26 | 66.35 | 67.14 | 0.79 | 1.19% | 66.10 | 67.90 | 110906 | 74420.16 | 0.74% |
| 2025-06-25 | 65.75 | 66.35 | 0.67 | 1.02% | 65.11 | 66.36 | 76674 | 50357.16 | 0.51% |
| 2025-06-24 | 65.50 | 65.68 | 0.35 | 0.54% | 65.41 | 66.13 | 61439 | 40384.83 | 0.41% |
| 2025-06-23 | 65.55 | 65.33 | -0.60 | -0.91% | 65.00 | 66.10 | 73407 | 48101.72 | 0.49% |
| 2025-06-20 | 65.91 | 65.93 | 0.23 | 0.35% | 65.80 | 66.89 | 82881 | 54978.18 | 0.55% |
| 2025-06-19 | 66.18 | 65.70 | -0.80 | -1.20% | 65.50 | 66.52 | 45049 | 29743.22 | 0.30% |
| 2025-06-18 | 66.27 | 66.50 | 0.73 | 1.11% | 66.08 | 66.92 | 70153 | 46620.20 | 0.47% |
| 2025-06-17 | 65.84 | 65.77 | -0.11 | -0.17% | 65.50 | 66.46 | 60608 | 39941.47 | 0.40% |
| 2025-06-16 | 63.32 | 65.88 | 2.05 | 3.21% | 63.17 | 66.27 | 104746 | 67871.96 | 0.70% |
| 2025-06-13 | 65.60 | 63.83 | -1.97 | -2.99% | 63.81 | 65.72 | 124265 | 79887.69 | 0.82% |
| 2025-06-12 | 66.77 | 65.80 | -0.97 | -1.45% | 65.72 | 66.81 | 59963 | 39669.75 | 0.40% |
| 2025-06-11 | 66.43 | 66.77 | 0.39 | 0.59% | 66.42 | 67.00 | 34628 | 23139.22 | 0.23% |
| 2025-06-10 | 66.93 | 66.38 | -0.55 | -0.82% | 66.29 | 67.11 | 37990 | 25329.94 | 0.25% |
| 2025-06-09 | 67.00 | 66.93 | -0.19 | -0.28% | 66.83 | 67.19 | 39330 | 26350.86 | 0.26% |
| 2025-06-06 | 66.65 | 67.12 | 0.47 | 0.71% | 66.47 | 67.30 | 51347 | 34416.24 | 0.34% |
| 2025-06-05 | 66.58 | 66.65 | 0.16 | 0.24% | 66.34 | 66.90 | 41306 | 27504.43 | 0.27% |
| 2025-06-04 | 66.06 | 66.49 | 0.46 | 0.70% | 66.06 | 66.69 | 43175 | 28693.08 | 0.29% |
| 2025-06-03 | 65.50 | 66.03 | 0.33 | 0.50% | 65.30 | 66.26 | 52025 | 34249.81 | 0.35% |
| 2025-05-30 | 65.80 | 65.70 | -0.33 | -0.50% | 65.56 | 66.08 | 40710 | 26794.20 | 0.27% |
| 2025-05-29 | 65.59 | 66.03 | 0.37 | 0.56% | 65.00 | 66.03 | 63888 | 41912.59 | 0.42% |
| 2025-05-28 | 66.39 | 65.66 | -0.72 | -1.08% | 65.54 | 66.45 | 76004 | 50020.24 | 0.50% |
| 2025-05-27 | 66.60 | 66.38 | -0.32 | -0.48% | 66.23 | 67.10 | 43430 | 28889.07 | 0.29% |
| 2025-05-26 | 67.18 | 66.70 | -0.63 | -0.94% | 66.41 | 67.24 | 68165 | 45454.65 | 0.45% |
| 2025-05-23 | 67.76 | 67.33 | -0.42 | -0.62% | 67.30 | 68.15 | 44979 | 30434.66 | 0.30% |
| 2025-05-22 | 68.11 | 67.75 | -0.38 | -0.56% | 67.70 | 68.17 | 36313 | 24636.25 | 0.24% |
| 2025-05-21 | 68.03 | 68.13 | 0.03 | 0.04% | 68.00 | 68.40 | 32094 | 21901.76 | 0.21% |
| 2025-05-20 | 67.73 | 68.10 | 0.38 | 0.56% | 67.70 | 68.39 | 40575 | 27600.97 | 0.27% |
| 2025-05-19 | 67.80 | 67.72 | -0.59 | -0.86% | 67.36 | 67.95 | 52636 | 35589.07 | 0.35% |
| 2025-05-16 | 68.88 | 68.31 | -0.57 | -0.83% | 68.26 | 69.08 | 47503 | 32508.47 | 0.32% |
| 2025-05-15 | 69.55 | 68.88 | -0.85 | -1.22% | 68.88 | 69.83 | 46167 | 31983.39 | 0.31% |
| 2025-05-14 | 69.21 | 69.73 | 0.51 | 0.74% | 68.80 | 70.47 | 68932 | 47919.23 | 0.46% |
| 2025-05-13 | 69.25 | 69.22 | 0.23 | 0.33% | 69.01 | 69.35 | 41665 | 28833.99 | 0.28% |
| 2025-05-12 | 69.00 | 68.99 | 0.19 | 0.28% | 68.76 | 69.13 | 41081 | 28324.32 | 0.27% |
| 2025-05-09 | 69.10 | 68.80 | -0.37 | -0.53% | 68.79 | 69.29 | 44278 | 30534.49 | 0.29% |
| 2025-05-08 | 68.80 | 69.17 | 0.07 | 0.10% | 68.68 | 69.55 | 51139 | 35370.59 | 0.34% |
| 2025-05-07 | 69.31 | 69.10 | 0.31 | 0.45% | 68.80 | 69.82 | 55013 | 38015.90 | 0.37% |
| 2025-05-06 | 68.70 | 68.79 | 0.19 | 0.28% | 68.01 | 69.06 | 69885 | 47990.23 | 0.46% |
| 2025-04-30 | 68.73 | 68.60 | -0.23 | -0.33% | 68.52 | 69.18 | 60388 | 41502.19 | 0.40% |
| 2025-04-29 | 67.02 | 68.83 | -2.87 | -4.00% | 67.02 | 69.43 | 132708 | 90902.41 | 0.88% |
| 2025-04-28 | 72.45 | 71.70 | -0.74 | -1.02% | 71.62 | 72.50 | 51664 | 37131.70 | 0.34% |
| 2025-04-25 | 72.37 | 72.44 | 0.07 | 0.10% | 72.34 | 72.75 | 36708 | 26635.91 | 0.24% |
| 2025-04-24 | 72.78 | 72.37 | -0.37 | -0.51% | 72.27 | 72.89 | 53195 | 38586.91 | 0.35% |
| 2025-04-23 | 73.00 | 72.74 | -0.14 | -0.19% | 72.60 | 73.10 | 48077 | 34991.80 | 0.32% |
| 2025-04-22 | 72.96 | 72.88 | -0.16 | -0.22% | 72.73 | 73.18 | 35160 | 25669.89 | 0.23% |
| 2025-04-21 | 73.15 | 73.04 | -0.21 | -0.29% | 72.94 | 73.25 | 33040 | 24131.46 | 0.22% |
| 2025-04-18 | 73.18 | 73.25 | -0.13 | -0.18% | 72.62 | 73.49 | 38635 | 28213.03 | 0.26% |
| 2025-04-17 | 72.50 | 73.38 | 0.37 | 0.51% | 72.40 | 73.57 | 55079 | 40309.55 | 0.37% |
| 2025-04-16 | 73.29 | 73.01 | -0.44 | -0.60% | 72.33 | 73.30 | 79896 | 58113.98 | 0.53% |
| 2025-04-15 | 73.39 | 73.45 | -0.17 | -0.23% | 73.01 | 73.48 | 64733 | 47407.73 | 0.43% |
| 2025-04-14 | 74.20 | 73.62 | -0.47 | -0.63% | 73.40 | 74.42 | 93246 | 68878.25 | 0.62% |
| 2025-04-11 | 75.00 | 74.09 | -1.30 | -1.72% | 73.75 | 75.03 | 84732 | 62894.18 | 0.56% |
| 2025-04-10 | 75.69 | 75.39 | -0.21 | -0.28% | 74.88 | 75.89 | 73116 | 55171.42 | 0.49% |
| 2025-04-09 | 73.78 | 75.60 | 1.14 | 1.53% | 73.73 | 75.90 | 84503 | 63373.81 | 0.56% |
| 2025-04-08 | 73.59 | 74.46 | 1.06 | 1.44% | 73.23 | 74.66 | 98266 | 72690.72 | 0.65% |
| 2025-04-07 | 75.15 | 73.40 | -3.35 | -4.36% | 72.20 | 75.58 | 137724 | 101872.53 | 0.92% |
| 2025-04-03 | 76.12 | 76.75 | 0.34 | 0.44% | 75.98 | 77.12 | 39201 | 30055.82 | 0.26% |
| 2025-04-02 | 76.40 | 76.41 | 0.01 | 0.01% | 76.21 | 76.58 | 22205 | 16962.79 | 0.15% |
| 2025-04-01 | 76.49 | 76.40 | 0.15 | 0.20% | 76.17 | 76.67 | 31384 | 23970.48 | 0.21% |
| 2025-03-31 | 76.82 | 76.25 | -0.70 | -0.91% | 76.10 | 77.13 | 42651 | 32591.47 | 0.28% |
| 2025-03-28 | 77.25 | 76.95 | -0.37 | -0.48% | 76.73 | 77.48 | 33348 | 25671.34 | 0.22% |
| 2025-03-27 | 76.79 | 77.32 | 0.30 | 0.39% | 76.58 | 77.50 | 41200 | 31807.88 | 0.27% |
| 2025-03-26 | 76.88 | 77.02 | -0.01 | -0.01% | 76.70 | 77.10 | 36072 | 27743.71 | 0.24% |
| 2025-03-25 | 76.90 | 77.03 | 0.13 | 0.17% | 76.57 | 77.10 | 46341 | 35590.48 | 0.31% |
| 2025-03-24 | 77.30 | 76.90 | -0.39 | -0.50% | 76.50 | 77.48 | 59516 | 45698.52 | 0.40% |
| 2025-03-21 | 77.63 | 77.29 | -0.34 | -0.44% | 77.09 | 78.31 | 68804 | 53292.11 | 0.46% |
| 2025-03-20 | 78.23 | 77.63 | -0.62 | -0.79% | 77.56 | 78.25 | 58798 | 45727.97 | 0.39% |
| 2025-03-19 | 78.42 | 78.25 | -0.11 | -0.14% | 78.02 | 78.93 | 46579 | 36485.17 | 0.31% |
| 2025-03-18 | 79.18 | 78.36 | -0.55 | -0.70% | 78.18 | 79.26 | 62674 | 49211.61 | 0.42% |
| 2025-03-17 | 79.40 | 78.91 | -0.11 | -0.14% | 78.50 | 79.75 | 95067 | 75139.02 | 0.63% |
| 2025-03-14 | 76.70 | 79.02 | 2.35 | 3.07% | 76.70 | 79.85 | 189962 | 149321.61 | 1.26% |
| 2025-03-13 | 76.90 | 76.67 | -0.17 | -0.22% | 76.54 | 77.40 | 50101 | 38521.62 | 0.33% |
| 2025-03-12 | 78.29 | 76.84 | -1.44 | -1.84% | 76.82 | 78.50 | 102165 | 78882.80 | 0.68% |
| 2025-03-11 | 76.93 | 78.28 | 0.90 | 1.16% | 76.82 | 78.28 | 63394 | 49319.94 | 0.42% |
| 2025-03-10 | 77.53 | 77.38 | -0.45 | -0.58% | 77.15 | 77.85 | 43182 | 33416.50 | 0.29% |
洋河股份(002304)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。
