| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 76.90 | 77.83 | 0.71 | 0.92% | 76.68 | 78.02 | 63086 | 48804.38 | 0.42% |
| 2025-03-06 | 76.60 | 77.12 | 0.68 | 0.89% | 76.30 | 77.32 | 54096 | 41609.42 | 0.36% |
| 2025-03-05 | 76.12 | 76.44 | 0.26 | 0.34% | 75.75 | 76.59 | 38018 | 28955.73 | 0.25% |
| 2025-03-04 | 76.99 | 76.18 | -0.93 | -1.21% | 75.81 | 76.99 | 66852 | 50878.89 | 0.44% |
| 2025-03-03 | 77.40 | 77.11 | -0.25 | -0.32% | 76.90 | 79.05 | 72739 | 56376.38 | 0.48% |
| 2025-02-28 | 78.90 | 77.36 | -1.60 | -2.03% | 77.31 | 79.76 | 90279 | 70977.27 | 0.60% |
| 2025-02-27 | 78.30 | 78.96 | 0.57 | 0.73% | 78.10 | 79.33 | 56963 | 44938.93 | 0.38% |
| 2025-02-26 | 77.91 | 78.39 | 0.48 | 0.62% | 77.88 | 78.55 | 37429 | 29283.38 | 0.25% |
| 2025-02-25 | 78.95 | 77.91 | -1.43 | -1.80% | 77.87 | 78.95 | 40965 | 32107.53 | 0.27% |
| 2025-02-24 | 78.83 | 79.34 | 0.48 | 0.61% | 78.40 | 79.91 | 61084 | 48535.66 | 0.41% |
| 2025-02-21 | 78.30 | 78.86 | 1.01 | 1.30% | 78.25 | 80.33 | 72442 | 57291.57 | 0.48% |
| 2025-02-20 | 77.80 | 77.85 | -0.12 | -0.15% | 77.60 | 78.34 | 30258 | 23574.36 | 0.20% |
| 2025-02-19 | 77.92 | 77.97 | 0.03 | 0.04% | 77.21 | 78.16 | 39113 | 30363.76 | 0.26% |
| 2025-02-18 | 78.30 | 77.94 | -0.66 | -0.84% | 77.69 | 79.10 | 48457 | 37946.49 | 0.32% |
| 2025-02-17 | 78.80 | 78.60 | 0.01 | 0.01% | 78.38 | 79.46 | 44501 | 35087.75 | 0.30% |
| 2025-02-14 | 78.50 | 78.59 | -0.20 | -0.25% | 78.21 | 78.97 | 43626 | 34293.89 | 0.29% |
| 2025-02-13 | 77.44 | 78.79 | 1.39 | 1.80% | 77.24 | 79.40 | 99249 | 78075.06 | 0.66% |
| 2025-02-12 | 77.05 | 77.40 | 0.24 | 0.31% | 76.83 | 77.47 | 35102 | 27054.53 | 0.23% |
| 2025-02-11 | 77.63 | 77.16 | -0.42 | -0.54% | 77.02 | 77.75 | 30374 | 23437.28 | 0.20% |
| 2025-02-10 | 77.89 | 77.58 | -0.30 | -0.39% | 77.43 | 78.10 | 45178 | 35057.54 | 0.30% |
| 2025-02-07 | 77.18 | 77.88 | 0.48 | 0.62% | 76.95 | 78.57 | 50299 | 39165.11 | 0.33% |
| 2025-02-06 | 77.07 | 77.40 | 0.28 | 0.36% | 76.90 | 77.62 | 29746 | 22983.80 | 0.20% |
| 2025-02-05 | 78.40 | 77.12 | -1.28 | -1.63% | 76.90 | 78.46 | 38820 | 30022.66 | 0.26% |
| 2025-01-27 | 78.40 | 78.40 | 0.29 | 0.37% | 77.56 | 78.42 | 44568 | 34792.14 | 0.30% |
| 2025-01-24 | 79.80 | 80.44 | 0.43 | 0.54% | 79.42 | 80.44 | 44921 | 36006.66 | 0.30% |
| 2025-01-23 | 80.03 | 80.01 | 0.33 | 0.41% | 79.92 | 80.65 | 37271 | 29884.29 | 0.25% |
| 2025-01-22 | 80.00 | 79.68 | -0.50 | -0.62% | 79.51 | 80.13 | 23241 | 18520.55 | 0.15% |
| 2025-01-21 | 80.49 | 80.18 | -0.17 | -0.21% | 79.82 | 80.60 | 25504 | 20446.40 | 0.17% |
| 2025-01-20 | 80.20 | 80.35 | 0.35 | 0.44% | 80.08 | 81.15 | 44602 | 35959.44 | 0.30% |
| 2025-01-17 | 79.57 | 80.00 | 0.23 | 0.29% | 79.50 | 80.40 | 25375 | 20306.00 | 0.17% |
| 2025-01-16 | 80.20 | 79.77 | -0.20 | -0.25% | 79.35 | 80.89 | 31842 | 25478.15 | 0.21% |
| 2025-01-15 | 80.27 | 79.97 | -0.40 | -0.50% | 79.85 | 80.59 | 27371 | 21920.28 | 0.18% |
| 2025-01-14 | 78.62 | 80.37 | 1.75 | 2.23% | 78.58 | 80.45 | 41505 | 33178.83 | 0.28% |
| 2025-01-13 | 78.00 | 78.62 | 0.30 | 0.38% | 77.81 | 78.96 | 32004 | 25113.72 | 0.21% |
| 2025-01-10 | 80.00 | 78.32 | -1.77 | -2.21% | 78.28 | 80.14 | 49165 | 38853.51 | 0.33% |
| 2025-01-09 | 79.93 | 80.09 | -0.01 | -0.01% | 79.18 | 80.88 | 29041 | 23275.86 | 0.19% |
| 2025-01-08 | 80.70 | 80.10 | -0.75 | -0.93% | 79.31 | 81.25 | 42410 | 34027.05 | 0.28% |
| 2025-01-07 | 80.87 | 80.85 | 0.17 | 0.21% | 79.91 | 80.98 | 35339 | 28392.06 | 0.24% |
| 2025-01-06 | 80.96 | 80.68 | -1.10 | -1.35% | 79.50 | 81.71 | 55520 | 44805.77 | 0.37% |
| 2025-01-03 | 81.35 | 81.78 | 0.50 | 0.62% | 81.20 | 82.60 | 74710 | 61269.84 | 0.50% |
| 2025-01-02 | 83.08 | 81.28 | -2.25 | -2.69% | 81.06 | 83.50 | 77409 | 63531.53 | 0.52% |
| 2024-12-31 | 83.40 | 83.53 | 0.41 | 0.49% | 83.40 | 84.67 | 80845 | 67946.00 | 0.54% |
| 2024-12-30 | 83.68 | 83.12 | -0.90 | -1.07% | 82.93 | 84.23 | 50257 | 41970.34 | 0.33% |
| 2024-12-27 | 83.55 | 84.02 | 0.45 | 0.54% | 83.12 | 84.35 | 36959 | 30971.66 | 0.25% |
| 2024-12-26 | 83.30 | 83.57 | 0.20 | 0.24% | 83.09 | 83.86 | 30257 | 25278.44 | 0.20% |
| 2024-12-25 | 83.24 | 83.37 | 0.13 | 0.16% | 82.83 | 83.48 | 35250 | 29322.29 | 0.23% |
| 2024-12-24 | 83.41 | 83.24 | -0.16 | -0.19% | 82.83 | 83.56 | 59111 | 49176.27 | 0.39% |
| 2024-12-23 | 84.32 | 83.40 | -1.60 | -1.88% | 83.28 | 84.48 | 48315 | 40549.42 | 0.32% |
| 2024-12-20 | 83.50 | 85.00 | 1.30 | 1.55% | 83.50 | 85.15 | 55591 | 46934.67 | 0.37% |
| 2024-12-19 | 84.01 | 83.70 | -0.50 | -0.59% | 83.15 | 84.10 | 54173 | 45312.66 | 0.36% |
| 2024-12-18 | 83.80 | 84.20 | 0.40 | 0.48% | 83.50 | 84.53 | 49501 | 41654.12 | 0.33% |
| 2024-12-17 | 83.66 | 83.80 | 0.13 | 0.16% | 83.21 | 84.35 | 64738 | 54317.71 | 0.43% |
| 2024-12-16 | 83.80 | 83.67 | -0.26 | -0.31% | 83.08 | 84.13 | 70149 | 58625.09 | 0.47% |
| 2024-12-13 | 86.80 | 83.93 | -3.02 | -3.47% | 83.93 | 86.80 | 149288 | 126877.16 | 0.99% |
| 2024-12-12 | 85.84 | 86.95 | 1.11 | 1.29% | 85.42 | 87.23 | 103998 | 90047.66 | 0.69% |
| 2024-12-11 | 85.12 | 85.84 | 0.20 | 0.23% | 85.10 | 86.60 | 78572 | 67454.76 | 0.52% |
| 2024-12-10 | 88.00 | 85.64 | 0.61 | 0.72% | 85.37 | 88.53 | 114856 | 99758.37 | 0.76% |
| 2024-12-09 | 85.43 | 85.03 | -0.65 | -0.76% | 84.75 | 85.83 | 47796 | 40716.98 | 0.32% |
| 2024-12-06 | 85.11 | 85.68 | 0.56 | 0.66% | 84.90 | 86.10 | 49345 | 42225.95 | 0.33% |
| 2024-12-05 | 85.10 | 85.12 | -0.34 | -0.40% | 84.60 | 85.30 | 33636 | 28580.67 | 0.22% |
| 2024-12-04 | 86.02 | 85.46 | -0.94 | -1.09% | 85.21 | 86.37 | 46018 | 39430.15 | 0.31% |
| 2024-12-03 | 87.10 | 86.40 | -0.54 | -0.62% | 85.90 | 87.10 | 45466 | 39250.43 | 0.30% |
| 2024-12-02 | 85.21 | 86.94 | 1.19 | 1.39% | 84.71 | 87.10 | 63933 | 55103.04 | 0.43% |
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。
