| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 69.00 | 69.69 | 0.81 | 1.18% | 68.88 | 71.20 | 91590 | 64291.23 | 0.61% |
| 2025-08-13 | 69.19 | 68.88 | -0.37 | -0.53% | 68.80 | 69.45 | 46455 | 32070.79 | 0.31% |
| 2025-08-12 | 69.69 | 69.25 | -0.43 | -0.62% | 69.20 | 69.96 | 45603 | 31740.04 | 0.30% |
| 2025-08-11 | 68.79 | 69.68 | 0.89 | 1.29% | 68.65 | 69.97 | 51978 | 36105.97 | 0.35% |
| 2025-08-08 | 69.00 | 68.79 | -0.22 | -0.32% | 68.66 | 69.29 | 34688 | 23950.90 | 0.23% |
| 2025-08-07 | 68.80 | 69.01 | 0.21 | 0.31% | 68.60 | 69.14 | 35907 | 24759.85 | 0.24% |
| 2025-08-06 | 68.70 | 68.80 | 0.04 | 0.06% | 68.21 | 68.99 | 33083 | 22693.17 | 0.22% |
| 2025-08-05 | 68.00 | 68.76 | 0.75 | 1.10% | 67.92 | 68.80 | 45128 | 30927.94 | 0.30% |
| 2025-08-04 | 67.91 | 68.01 | -0.19 | -0.28% | 67.62 | 68.13 | 30869 | 20949.79 | 0.20% |
| 2025-08-01 | 67.50 | 68.20 | 0.74 | 1.10% | 67.35 | 68.36 | 50357 | 34209.49 | 0.33% |
| 2025-07-31 | 68.25 | 67.46 | -1.04 | -1.52% | 67.36 | 68.57 | 67352 | 45649.12 | 0.45% |
| 2025-07-30 | 67.92 | 68.50 | 0.56 | 0.82% | 67.66 | 69.00 | 60207 | 41293.81 | 0.40% |
| 2025-07-29 | 68.10 | 67.94 | -0.29 | -0.43% | 67.58 | 68.53 | 45573 | 30902.46 | 0.30% |
| 2025-07-28 | 68.29 | 68.23 | -0.07 | -0.10% | 67.61 | 68.29 | 47057 | 31967.48 | 0.31% |
| 2025-07-25 | 68.92 | 68.30 | -0.59 | -0.86% | 68.15 | 69.03 | 52447 | 35936.50 | 0.35% |
| 2025-07-24 | 68.53 | 68.89 | 0.11 | 0.16% | 68.40 | 68.92 | 45688 | 31393.27 | 0.30% |
| 2025-07-23 | 69.56 | 68.78 | -0.75 | -1.08% | 68.72 | 69.83 | 62357 | 43207.94 | 0.41% |
| 2025-07-22 | 68.50 | 69.53 | 1.15 | 1.68% | 68.20 | 69.57 | 71116 | 49100.37 | 0.47% |
| 2025-07-21 | 69.25 | 68.38 | -0.83 | -1.20% | 68.18 | 69.27 | 57277 | 39259.19 | 0.38% |
| 2025-07-18 | 67.58 | 69.21 | 1.62 | 2.40% | 67.51 | 69.59 | 104042 | 71750.90 | 0.69% |
| 2025-07-17 | 66.88 | 67.59 | 0.78 | 1.17% | 66.82 | 67.64 | 56705 | 38152.39 | 0.38% |
| 2025-07-16 | 66.15 | 66.81 | 0.55 | 0.83% | 66.15 | 66.95 | 45836 | 30571.94 | 0.30% |
| 2025-07-15 | 66.43 | 66.26 | -0.44 | -0.66% | 65.66 | 66.68 | 50340 | 33298.12 | 0.33% |
| 2025-07-14 | 66.25 | 66.70 | 0.39 | 0.59% | 65.90 | 66.89 | 44660 | 29640.97 | 0.30% |
| 2025-07-11 | 66.16 | 66.31 | -0.03 | -0.05% | 66.10 | 66.99 | 77288 | 51468.18 | 0.51% |
| 2025-07-10 | 65.43 | 66.34 | 0.97 | 1.48% | 65.28 | 66.36 | 58160 | 38349.02 | 0.39% |
| 2025-07-09 | 65.45 | 65.37 | -0.15 | -0.23% | 65.31 | 66.19 | 60656 | 39883.31 | 0.40% |
| 2025-07-08 | 64.85 | 65.52 | 0.72 | 1.11% | 64.69 | 65.60 | 69349 | 45304.11 | 0.46% |
| 2025-07-07 | 65.21 | 64.80 | -0.40 | -0.61% | 64.76 | 65.43 | 44210 | 28789.60 | 0.29% |
| 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% |
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。
