| 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 | 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% |
| 2025-11-24 | 66.99 | 66.50 | -0.45 | -0.67% | 66.50 | 67.25 | 43741 | 29213.56 | 0.29% |
| 2025-11-21 | 68.20 | 66.95 | -1.31 | -1.92% | 66.90 | 68.57 | 55550 | 37445.87 | 0.37% |
| 2025-11-20 | 68.50 | 68.26 | -0.22 | -0.32% | 68.10 | 68.90 | 24897 | 17042.54 | 0.17% |
| 2025-11-19 | 68.61 | 68.48 | -0.51 | -0.74% | 68.20 | 68.95 | 26719 | 18312.77 | 0.18% |
| 2025-11-18 | 68.46 | 68.99 | 0.53 | 0.77% | 68.31 | 69.26 | 43838 | 30179.56 | 0.29% |
| 2025-11-17 | 69.85 | 68.46 | -1.42 | -2.03% | 68.24 | 69.85 | 65319 | 44908.24 | 0.43% |
| 2025-11-14 | 70.20 | 69.88 | -0.51 | -0.72% | 69.82 | 71.00 | 35593 | 25023.67 | 0.24% |
| 2025-11-13 | 70.20 | 70.39 | 0.09 | 0.13% | 69.82 | 70.60 | 47587 | 33418.67 | 0.32% |
| 2025-11-12 | 70.65 | 70.30 | -0.50 | -0.71% | 70.10 | 71.30 | 36558 | 25817.88 | 0.24% |
| 2025-11-11 | 71.49 | 70.80 | -0.75 | -1.05% | 70.42 | 71.55 | 49530 | 35060.00 | 0.33% |
| 2025-11-10 | 69.41 | 71.55 | 2.09 | 3.01% | 69.40 | 71.99 | 81591 | 57986.98 | 0.54% |
| 2025-11-07 | 69.85 | 69.46 | -0.63 | -0.90% | 69.41 | 70.29 | 27844 | 19424.09 | 0.18% |
| 2025-11-06 | 69.81 | 70.09 | 0.28 | 0.40% | 69.81 | 70.66 | 26307 | 18471.32 | 0.17% |
| 2025-11-05 | 70.30 | 69.81 | -0.75 | -1.06% | 69.56 | 70.71 | 34673 | 24289.92 | 0.23% |
| 2025-11-04 | 70.90 | 70.56 | -0.34 | -0.48% | 70.30 | 71.49 | 48719 | 34527.76 | 0.32% |
| 2025-11-03 | 70.66 | 70.90 | 0.10 | 0.14% | 69.31 | 71.54 | 64391 | 45330.40 | 0.43% |
| 2025-10-31 | 69.33 | 70.80 | -0.02 | -0.03% | 69.30 | 71.48 | 96193 | 67685.04 | 0.64% |
| 2025-10-30 | 69.39 | 70.82 | 1.43 | 2.06% | 69.28 | 71.50 | 81112 | 57424.33 | 0.54% |
| 2025-10-29 | 69.54 | 69.39 | -0.24 | -0.34% | 68.95 | 69.62 | 29447 | 20392.13 | 0.20% |
| 2025-10-28 | 69.76 | 69.63 | -0.14 | -0.20% | 69.50 | 70.08 | 24940 | 17405.93 | 0.17% |
| 2025-10-27 | 69.15 | 69.77 | 0.55 | 0.79% | 68.83 | 69.98 | 33946 | 23632.13 | 0.23% |
| 2025-10-24 | 70.18 | 69.22 | -0.93 | -1.33% | 69.18 | 70.37 | 37654 | 26279.12 | 0.25% |
| 2025-10-23 | 69.70 | 70.15 | 0.43 | 0.62% | 69.58 | 70.28 | 27009 | 18891.42 | 0.18% |
| 2025-10-22 | 69.88 | 69.72 | -0.23 | -0.33% | 69.54 | 70.14 | 24188 | 16883.06 | 0.16% |
| 2025-10-21 | 69.90 | 69.95 | -0.23 | -0.33% | 69.76 | 70.30 | 23709 | 16598.68 | 0.16% |
| 2025-10-20 | 70.08 | 70.18 | 0.18 | 0.26% | 69.56 | 70.22 | 31197 | 21817.68 | 0.21% |
| 2025-10-17 | 70.46 | 70.00 | -0.47 | -0.67% | 69.78 | 70.65 | 48661 | 34181.50 | 0.32% |
| 2025-10-16 | 69.17 | 70.47 | 1.17 | 1.69% | 69.10 | 70.58 | 62237 | 43553.83 | 0.41% |
| 2025-10-15 | 68.50 | 69.30 | 0.53 | 0.77% | 68.26 | 69.66 | 51208 | 35381.59 | 0.34% |
| 2025-10-14 | 67.29 | 68.77 | 1.79 | 2.67% | 67.05 | 68.85 | 87691 | 59828.69 | 0.58% |
| 2025-10-13 | 66.98 | 66.98 | -0.67 | -0.99% | 66.63 | 67.20 | 42009 | 28128.05 | 0.28% |
| 2025-10-10 | 67.62 | 67.65 | 0.04 | 0.06% | 67.38 | 68.00 | 44630 | 30189.61 | 0.30% |
| 2025-10-09 | 67.94 | 67.61 | -0.33 | -0.49% | 67.05 | 67.95 | 49620 | 33486.87 | 0.33% |
| 2025-09-30 | 68.61 | 67.94 | -0.88 | -1.28% | 67.94 | 68.69 | 40197 | 27438.44 | 0.27% |
| 2025-09-29 | 67.96 | 68.82 | 0.87 | 1.28% | 67.50 | 69.13 | 49189 | 33578.93 | 0.33% |
| 2025-09-26 | 68.33 | 67.95 | -0.40 | -0.59% | 67.80 | 68.64 | 43192 | 29401.83 | 0.29% |
| 2025-09-25 | 69.11 | 68.35 | -0.76 | -1.10% | 68.22 | 69.19 | 46254 | 31732.73 | 0.31% |
| 2025-09-24 | 69.20 | 69.11 | -0.21 | -0.30% | 69.02 | 69.51 | 31314 | 21669.89 | 0.21% |
| 2025-09-23 | 69.70 | 69.32 | -0.46 | -0.66% | 68.90 | 69.95 | 41519 | 28767.77 | 0.28% |
| 2025-09-22 | 70.37 | 69.78 | -0.67 | -0.95% | 69.57 | 70.66 | 40981 | 28733.53 | 0.27% |
| 2025-09-19 | 70.00 | 70.45 | 0.32 | 0.46% | 69.81 | 70.70 | 48980 | 34374.53 | 0.33% |
| 2025-09-18 | 71.59 | 70.13 | -1.46 | -2.04% | 69.80 | 71.62 | 63122 | 44587.43 | 0.42% |
| 2025-09-17 | 71.81 | 71.59 | -0.21 | -0.29% | 71.40 | 72.20 | 40752 | 29201.82 | 0.27% |
| 2025-09-16 | 72.14 | 71.80 | -0.33 | -0.46% | 71.38 | 72.40 | 46500 | 33408.54 | 0.31% |
| 2025-09-15 | 72.35 | 72.13 | -0.51 | -0.70% | 71.90 | 72.73 | 48604 | 35119.82 | 0.32% |
| 2025-09-12 | 73.55 | 72.64 | -0.90 | -1.22% | 72.54 | 74.49 | 66613 | 48838.24 | 0.44% |
| 2025-09-11 | 73.16 | 73.54 | 0.23 | 0.31% | 72.94 | 74.20 | 59228 | 43474.73 | 0.39% |
| 2025-09-10 | 73.73 | 73.31 | -0.46 | -0.62% | 73.03 | 74.33 | 48902 | 36034.55 | 0.32% |
| 2025-09-09 | 73.31 | 73.77 | 0.11 | 0.15% | 72.92 | 73.80 | 45585 | 33451.83 | 0.30% |
| 2025-09-08 | 72.85 | 73.66 | 0.66 | 0.90% | 72.70 | 73.86 | 62413 | 45868.45 | 0.41% |
| 2025-09-05 | 72.68 | 73.00 | 0.24 | 0.33% | 71.80 | 73.13 | 44467 | 32232.70 | 0.30% |
| 2025-09-04 | 72.30 | 72.76 | 0.36 | 0.50% | 71.43 | 72.86 | 60289 | 43538.92 | 0.40% |
| 2025-09-03 | 73.95 | 72.40 | -1.33 | -1.80% | 72.30 | 74.90 | 61884 | 45201.75 | 0.41% |
| 2025-09-02 | 73.71 | 73.73 | -0.12 | -0.16% | 73.51 | 75.50 | 92498 | 68885.80 | 0.61% |
| 2025-09-01 | 73.90 | 73.85 | -0.06 | -0.08% | 73.17 | 74.33 | 71586 | 52788.08 | 0.48% |
| 2025-08-29 | 72.86 | 73.91 | 1.05 | 1.44% | 72.86 | 74.50 | 87996 | 65145.98 | 0.58% |
| 2025-08-28 | 72.50 | 72.86 | 0.34 | 0.47% | 71.00 | 73.73 | 88042 | 64089.39 | 0.58% |
| 2025-08-27 | 74.23 | 72.52 | -1.90 | -2.55% | 72.50 | 74.28 | 92669 | 68111.60 | 0.62% |
| 2025-08-26 | 74.23 | 74.42 | 0.15 | 0.20% | 73.42 | 75.22 | 97239 | 72419.77 | 0.65% |
| 2025-08-25 | 72.18 | 74.27 | 2.11 | 2.92% | 72.17 | 74.88 | 136784 | 100805.96 | 0.91% |
| 2025-08-22 | 72.00 | 72.16 | -0.02 | -0.03% | 71.54 | 72.40 | 77528 | 55818.88 | 0.51% |
| 2025-08-21 | 73.40 | 72.18 | -1.20 | -1.64% | 71.92 | 73.59 | 95453 | 69221.27 | 0.63% |
| 2025-08-20 | 72.99 | 73.38 | -0.20 | -0.27% | 72.46 | 74.80 | 157069 | 116041.95 | 1.04% |
| 2025-08-19 | 69.60 | 73.58 | 3.74 | 5.36% | 69.50 | 74.08 | 280796 | 204099.31 | 1.86% |
| 2025-08-18 | 69.88 | 69.84 | -0.05 | -0.07% | 69.65 | 70.35 | 62697 | 43863.43 | 0.42% |
| 2025-08-15 | 69.50 | 69.89 | 0.20 | 0.29% | 68.94 | 69.94 | 59983 | 41649.54 | 0.40% |
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。
