| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 50.20 | 49.88 | -0.14 | -0.28% | 49.86 | 50.99 | 50712 | 25559.49 | 0.34% |
| 2026-03-25 | 49.80 | 50.02 | 0.33 | 0.66% | 49.55 | 50.07 | 34461 | 17185.05 | 0.23% |
| 2026-03-24 | 49.21 | 49.69 | 0.95 | 1.95% | 48.75 | 49.76 | 52610 | 25977.42 | 0.35% |
| 2026-03-23 | 49.99 | 48.74 | -1.62 | -3.22% | 48.60 | 50.00 | 72781 | 35845.55 | 0.48% |
| 2026-03-20 | 50.77 | 50.36 | -0.40 | -0.79% | 50.27 | 51.15 | 43153 | 21865.05 | 0.29% |
| 2026-03-19 | 51.00 | 50.76 | -0.59 | -1.15% | 50.67 | 51.22 | 37065 | 18887.39 | 0.25% |
| 2026-03-18 | 51.64 | 51.35 | -0.20 | -0.39% | 50.96 | 51.68 | 49440 | 25327.03 | 0.33% |
| 2026-03-17 | 51.69 | 51.55 | -0.21 | -0.41% | 51.53 | 52.33 | 54302 | 28199.91 | 0.36% |
| 2026-03-16 | 51.16 | 51.76 | 0.53 | 1.03% | 51.05 | 51.99 | 95609 | 49474.12 | 0.63% |
| 2026-03-13 | 50.96 | 51.23 | 0.21 | 0.41% | 50.83 | 51.48 | 69613 | 35625.79 | 0.46% |
| 2026-03-12 | 51.25 | 51.02 | -0.29 | -0.57% | 50.71 | 51.43 | 61559 | 31399.12 | 0.41% |
| 2026-03-11 | 51.28 | 51.31 | -0.06 | -0.12% | 51.02 | 51.45 | 45493 | 23297.37 | 0.30% |
| 2026-03-10 | 51.30 | 51.37 | 0.20 | 0.39% | 51.12 | 51.56 | 41231 | 21162.43 | 0.27% |
| 2026-03-09 | 51.09 | 51.17 | -0.55 | -1.06% | 50.91 | 51.57 | 52453 | 26868.23 | 0.35% |
| 2026-03-06 | 50.74 | 51.72 | 0.95 | 1.87% | 50.60 | 51.85 | 57946 | 29690.46 | 0.38% |
| 2026-03-05 | 50.88 | 50.77 | 0.46 | 0.91% | 50.56 | 51.14 | 42786 | 21719.60 | 0.28% |
| 2026-03-04 | 50.92 | 50.31 | -0.88 | -1.72% | 50.14 | 50.93 | 65948 | 33297.57 | 0.44% |
| 2026-03-03 | 51.80 | 51.19 | -0.72 | -1.39% | 51.13 | 52.59 | 94343 | 48781.39 | 0.63% |
| 2026-03-02 | 52.70 | 51.91 | -1.29 | -2.42% | 51.88 | 52.84 | 93401 | 48734.80 | 0.62% |
| 2026-02-27 | 53.22 | 53.20 | -0.05 | -0.09% | 53.03 | 53.41 | 47094 | 25065.95 | 0.31% |
| 2026-02-26 | 54.00 | 53.25 | -0.75 | -1.39% | 53.18 | 54.01 | 76992 | 41171.66 | 0.51% |
| 2026-02-25 | 53.99 | 54.00 | 0.08 | 0.15% | 53.91 | 54.45 | 68629 | 37114.40 | 0.46% |
| 2026-02-24 | 54.70 | 53.92 | -0.15 | -0.28% | 53.92 | 54.76 | 58233 | 31536.92 | 0.39% |
| 2026-02-13 | 54.42 | 54.07 | -0.27 | -0.50% | 54.04 | 54.74 | 49754 | 27076.53 | 0.33% |
| 2026-02-12 | 54.99 | 54.34 | -0.69 | -1.25% | 54.32 | 55.00 | 73768 | 40257.05 | 0.49% |
| 2026-02-11 | 55.00 | 55.03 | -0.05 | -0.09% | 54.90 | 55.28 | 45637 | 25126.60 | 0.30% |
| 2026-02-10 | 55.54 | 55.08 | -0.58 | -1.04% | 55.00 | 55.55 | 86356 | 47670.73 | 0.57% |
| 2026-02-09 | 55.36 | 55.66 | 0.42 | 0.76% | 55.36 | 56.10 | 74167 | 41258.94 | 0.49% |
| 2026-02-06 | 55.50 | 55.24 | -0.54 | -0.97% | 55.00 | 55.80 | 80892 | 44693.47 | 0.54% |
| 2026-02-05 | 55.30 | 55.78 | 0.17 | 0.31% | 55.28 | 56.35 | 113404 | 63392.75 | 0.75% |
| 2026-02-04 | 54.96 | 55.61 | 0.40 | 0.72% | 54.62 | 56.00 | 122091 | 67620.70 | 0.81% |
| 2026-02-03 | 55.36 | 55.21 | -0.66 | -1.18% | 54.81 | 56.41 | 143953 | 79522.80 | 0.96% |
| 2026-02-02 | 55.01 | 55.87 | 0.55 | 0.99% | 55.01 | 57.55 | 191758 | 107953.65 | 1.27% |
| 2026-01-30 | 58.80 | 55.32 | -4.50 | -7.52% | 55.00 | 58.80 | 296140 | 167804.59 | 1.97% |
| 2026-01-29 | 54.12 | 59.82 | 5.44 | 10.00% | 53.88 | 59.82 | 446367 | 253440.41 | 2.96% |
| 2026-01-28 | 54.20 | 54.38 | 0.03 | 0.06% | 53.90 | 54.90 | 162031 | 88076.81 | 1.08% |
| 2026-01-27 | 55.98 | 54.35 | -2.04 | -3.62% | 54.11 | 55.98 | 236546 | 129253.19 | 1.57% |
| 2026-01-26 | 59.00 | 56.39 | -6.16 | -9.85% | 56.38 | 59.66 | 396611 | 227668.89 | 2.63% |
| 2026-01-23 | 63.50 | 62.55 | -0.97 | -1.53% | 62.49 | 64.09 | 88410 | 55973.46 | 0.59% |
| 2026-01-22 | 63.22 | 63.52 | 0.34 | 0.54% | 63.21 | 64.58 | 77895 | 49840.88 | 0.52% |
| 2026-01-21 | 63.85 | 63.18 | -1.01 | -1.57% | 63.02 | 64.35 | 62275 | 39518.41 | 0.41% |
| 2026-01-20 | 61.99 | 64.19 | 2.20 | 3.55% | 61.93 | 64.70 | 121090 | 77140.20 | 0.80% |
| 2026-01-19 | 61.88 | 61.99 | -0.01 | -0.02% | 61.67 | 62.18 | 30811 | 19101.79 | 0.20% |
| 2026-01-16 | 62.94 | 62.00 | -0.95 | -1.51% | 61.86 | 63.00 | 43133 | 26855.75 | 0.29% |
| 2026-01-15 | 62.96 | 62.95 | -0.35 | -0.55% | 62.68 | 63.54 | 39330 | 24790.15 | 0.26% |
| 2026-01-14 | 63.30 | 63.30 | -0.25 | -0.39% | 62.72 | 63.99 | 66840 | 42383.71 | 0.44% |
| 2026-01-13 | 63.22 | 63.55 | 0.35 | 0.55% | 62.72 | 63.63 | 61758 | 39131.44 | 0.41% |
| 2026-01-12 | 62.61 | 63.20 | 0.60 | 0.96% | 62.60 | 63.45 | 51157 | 32323.56 | 0.34% |
| 2026-01-09 | 62.35 | 62.60 | 0.30 | 0.48% | 62.30 | 63.05 | 46245 | 28996.25 | 0.31% |
| 2026-01-08 | 62.11 | 62.30 | 0.04 | 0.06% | 61.88 | 62.39 | 28691 | 17829.23 | 0.19% |
| 2026-01-07 | 62.75 | 62.26 | -1.12 | -1.77% | 62.17 | 62.75 | 44884 | 28009.31 | 0.30% |
| 2026-01-06 | 61.61 | 63.38 | 1.80 | 2.92% | 61.33 | 63.38 | 49267 | 30553.29 | 0.33% |
| 2026-01-05 | 60.69 | 61.58 | 0.84 | 1.38% | 60.65 | 61.67 | 54870 | 33703.41 | 0.36% |
| 2025-12-31 | 61.18 | 60.74 | -0.45 | -0.74% | 60.65 | 61.30 | 37579 | 22859.61 | 0.25% |
| 2025-12-30 | 61.40 | 61.19 | -0.28 | -0.46% | 61.04 | 61.41 | 32073 | 19622.43 | 0.21% |
| 2025-12-29 | 62.13 | 61.47 | -0.66 | -1.06% | 61.35 | 62.18 | 46478 | 28672.22 | 0.31% |
| 2025-12-26 | 62.51 | 62.13 | -0.56 | -0.89% | 61.89 | 62.51 | 46253 | 28749.98 | 0.31% |
| 2025-12-25 | 62.11 | 62.69 | 0.59 | 0.95% | 62.03 | 62.99 | 37901 | 23697.02 | 0.25% |
| 2025-12-24 | 62.14 | 62.10 | -0.04 | -0.06% | 61.84 | 62.17 | 27747 | 17205.99 | 0.18% |
| 2025-12-23 | 62.55 | 62.14 | -0.41 | -0.66% | 62.08 | 62.65 | 26994 | 16805.41 | 0.18% |
| 2025-12-22 | 62.74 | 62.55 | -0.20 | -0.32% | 62.50 | 62.87 | 25846 | 16197.14 | 0.17% |
| 2025-12-19 | 62.10 | 62.75 | 0.71 | 1.14% | 61.92 | 62.76 | 36909 | 23055.86 | 0.25% |
| 2025-12-18 | 62.31 | 62.04 | -0.34 | -0.55% | 62.01 | 62.48 | 36506 | 22687.95 | 0.24% |
| 2025-12-17 | 62.39 | 62.38 | 0.00 | 0.00% | 62.00 | 62.58 | 35390 | 22062.24 | 0.23% |
| 2025-12-16 | 62.01 | 62.38 | 0.06 | 0.10% | 61.80 | 62.59 | 38362 | 23898.61 | 0.25% |
| 2025-12-15 | 62.98 | 62.32 | -0.13 | -0.21% | 62.31 | 63.05 | 45961 | 28796.03 | 0.31% |
| 2025-12-12 | 62.67 | 62.45 | 0.02 | 0.03% | 62.02 | 62.98 | 50345 | 31423.65 | 0.33% |
| 2025-12-11 | 62.90 | 62.43 | -0.55 | -0.87% | 62.35 | 63.05 | 31039 | 19466.74 | 0.21% |
| 2025-12-10 | 61.84 | 62.98 | 0.89 | 1.43% | 61.70 | 63.00 | 46989 | 29366.14 | 0.31% |
| 2025-12-09 | 62.76 | 62.09 | -0.66 | -1.05% | 61.97 | 62.85 | 38220 | 23800.19 | 0.25% |
| 2025-12-08 | 62.84 | 62.75 | -0.11 | -0.17% | 62.62 | 63.03 | 34930 | 21948.25 | 0.23% |
| 2025-12-05 | 62.34 | 62.86 | 0.53 | 0.85% | 62.17 | 63.00 | 57291 | 35856.31 | 0.38% |
| 2025-12-04 | 63.37 | 62.33 | -1.07 | -1.69% | 62.16 | 63.38 | 64728 | 40452.73 | 0.43% |
| 2025-12-03 | 63.83 | 63.40 | -0.51 | -0.80% | 63.11 | 64.07 | 56445 | 35813.15 | 0.37% |
| 2025-12-02 | 65.51 | 63.91 | -1.59 | -2.43% | 63.80 | 65.60 | 84570 | 54447.87 | 0.56% |
| 2025-12-01 | 66.17 | 65.50 | -0.70 | -1.06% | 65.32 | 66.20 | 58309 | 38289.73 | 0.39% |
| 2025-11-28 | 65.91 | 66.20 | 0.14 | 0.21% | 65.82 | 66.32 | 23044 | 15234.78 | 0.15% |
| 2025-11-27 | 66.17 | 66.06 | -0.08 | -0.12% | 65.70 | 66.28 | 25041 | 16544.37 | 0.17% |
| 2025-11-26 | 65.78 | 66.14 | 0.43 | 0.65% | 65.70 | 66.26 | 39651 | 26179.96 | 0.26% |
| 2025-11-25 | 66.65 | 65.71 | -0.79 | -1.19% | 65.56 | 66.85 | 71121 | 46972.63 | 0.47% |
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。
