| 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 | 12.73 | 13.00 | 0.26 | 2.04% | 12.61 | 13.07 | 224463 | 28789.16 | 2.59% |
| 2025-10-23 | 13.51 | 12.74 | -0.86 | -6.32% | 12.49 | 13.56 | 330343 | 42293.64 | 3.81% |
| 2025-10-22 | 13.83 | 13.60 | -0.56 | -3.95% | 13.49 | 13.88 | 217467 | 29574.77 | 2.51% |
| 2025-10-21 | 14.28 | 14.16 | 0.01 | 0.07% | 14.04 | 14.29 | 97552 | 13816.31 | 1.12% |
| 2025-10-20 | 14.11 | 14.15 | -0.28 | -1.94% | 13.94 | 14.27 | 161564 | 22834.34 | 1.86% |
| 2025-10-17 | 15.30 | 14.43 | -0.78 | -5.13% | 14.40 | 15.76 | 306072 | 45974.04 | 3.53% |
| 2025-10-16 | 14.69 | 15.21 | 0.48 | 3.26% | 14.65 | 15.74 | 371255 | 56759.27 | 4.28% |
| 2025-10-15 | 14.67 | 14.73 | 0.37 | 2.58% | 13.80 | 14.87 | 231969 | 33253.48 | 2.67% |
| 2025-10-14 | 14.30 | 14.46 | 0.21 | 1.47% | 14.30 | 14.93 | 251975 | 37035.28 | 2.91% |
| 2025-10-13 | 13.96 | 14.25 | -0.16 | -1.11% | 13.83 | 14.70 | 143092 | 20458.67 | 1.65% |
| 2025-10-10 | 14.18 | 14.41 | 0.15 | 1.05% | 14.13 | 14.78 | 148234 | 21435.36 | 1.71% |
| 2025-10-09 | 14.86 | 14.26 | -0.03 | -0.21% | 14.18 | 14.87 | 207472 | 29780.72 | 2.39% |
| 2025-09-30 | 14.28 | 14.29 | 0.12 | 0.85% | 14.13 | 14.58 | 128479 | 18383.03 | 1.48% |
| 2025-09-29 | 14.85 | 14.17 | -0.79 | -5.28% | 13.97 | 14.90 | 254214 | 36125.48 | 2.93% |
| 2025-09-26 | 14.72 | 14.96 | 0.15 | 1.01% | 14.54 | 15.06 | 113845 | 16969.73 | 1.31% |
| 2025-09-25 | 15.63 | 14.81 | -0.92 | -5.85% | 14.76 | 15.63 | 255545 | 38358.15 | 2.95% |
| 2025-09-24 | 15.25 | 15.73 | 0.30 | 1.94% | 15.18 | 16.04 | 178437 | 28197.33 | 2.06% |
| 2025-09-23 | 15.76 | 15.43 | -0.40 | -2.53% | 15.14 | 15.88 | 168813 | 26024.68 | 1.95% |
| 2025-09-22 | 15.09 | 15.83 | 0.74 | 4.90% | 15.08 | 15.85 | 353400 | 54878.12 | 4.07% |
| 2025-09-19 | 14.97 | 15.09 | 0.03 | 0.20% | 14.61 | 15.19 | 176020 | 26309.36 | 2.03% |
| 2025-09-18 | 14.75 | 15.06 | 0.31 | 2.10% | 14.45 | 15.46 | 228394 | 34230.18 | 2.63% |
| 2025-09-17 | 14.82 | 14.75 | -0.22 | -1.47% | 14.65 | 14.93 | 116008 | 17065.00 | 1.34% |
| 2025-09-16 | 15.31 | 14.97 | -0.23 | -1.51% | 14.83 | 15.41 | 128002 | 19125.06 | 1.48% |
| 2025-09-15 | 15.25 | 15.20 | 0.00 | 0.00% | 14.72 | 15.44 | 199744 | 30143.63 | 2.30% |
| 2025-09-12 | 15.04 | 15.20 | 0.04 | 0.26% | 14.97 | 15.44 | 155380 | 23703.90 | 1.79% |
| 2025-09-11 | 14.90 | 15.16 | 0.11 | 0.73% | 14.66 | 15.24 | 220956 | 33139.54 | 2.55% |
| 2025-09-10 | 15.54 | 15.05 | -1.00 | -6.23% | 14.90 | 15.74 | 360311 | 54646.91 | 4.15% |
| 2025-09-09 | 15.81 | 16.05 | 0.52 | 3.35% | 15.60 | 16.55 | 376344 | 60840.66 | 4.34% |
| 2025-09-08 | 15.71 | 15.53 | -0.14 | -0.89% | 15.41 | 15.99 | 200279 | 31364.53 | 2.31% |
| 2025-09-05 | 15.82 | 15.67 | -0.15 | -0.95% | 15.08 | 15.82 | 265889 | 40996.20 | 3.07% |
| 2025-09-04 | 15.70 | 15.82 | -0.08 | -0.50% | 15.31 | 16.01 | 258084 | 40544.79 | 2.98% |
| 2025-09-03 | 16.75 | 15.90 | -0.60 | -3.64% | 15.82 | 17.09 | 373301 | 61129.44 | 4.30% |
| 2025-09-02 | 16.00 | 16.50 | 0.71 | 4.50% | 15.68 | 16.62 | 469761 | 76561.70 | 5.42% |
| 2025-09-01 | 15.32 | 15.79 | 1.03 | 6.98% | 15.02 | 16.20 | 427046 | 67209.40 | 4.92% |
| 2025-08-29 | 14.20 | 14.76 | 0.51 | 3.58% | 14.15 | 15.14 | 333666 | 49625.45 | 3.85% |
| 2025-08-28 | 14.35 | 14.25 | -0.11 | -0.77% | 13.65 | 14.53 | 289819 | 40748.50 | 3.34% |
| 2025-08-27 | 15.25 | 14.36 | -0.88 | -5.77% | 14.33 | 15.25 | 322239 | 47295.22 | 3.72% |
| 2025-08-26 | 15.32 | 15.24 | -0.04 | -0.26% | 15.20 | 15.68 | 250656 | 38623.62 | 2.89% |
| 2025-08-25 | 15.35 | 15.28 | 0.08 | 0.53% | 15.00 | 15.40 | 271752 | 41229.29 | 3.13% |
| 2025-08-22 | 16.03 | 15.20 | -0.77 | -4.82% | 15.12 | 16.15 | 387855 | 59484.52 | 4.47% |
| 2025-08-21 | 15.81 | 15.97 | 0.38 | 2.44% | 15.52 | 16.28 | 290021 | 46073.05 | 3.35% |
| 2025-08-20 | 14.90 | 15.59 | 0.63 | 4.21% | 14.87 | 15.68 | 290932 | 44583.59 | 3.36% |
| 2025-08-19 | 15.47 | 14.96 | -0.40 | -2.60% | 14.87 | 15.47 | 209073 | 31513.10 | 2.41% |
| 2025-08-18 | 15.25 | 15.36 | 0.10 | 0.66% | 15.00 | 15.52 | 210857 | 32354.83 | 2.43% |
| 2025-08-15 | 15.07 | 15.26 | 0.24 | 1.60% | 14.96 | 15.43 | 179611 | 27366.66 | 2.07% |
| 2025-08-14 | 15.93 | 15.02 | -0.90 | -5.65% | 14.97 | 15.99 | 292718 | 44772.63 | 3.38% |
| 2025-08-13 | 15.88 | 15.92 | 0.13 | 0.82% | 15.43 | 15.99 | 223121 | 35120.04 | 2.57% |
| 2025-08-12 | 15.70 | 15.79 | 0.10 | 0.64% | 15.61 | 15.85 | 152253 | 23976.31 | 1.76% |
| 2025-08-11 | 16.33 | 15.69 | -0.90 | -5.42% | 15.60 | 16.33 | 347485 | 55194.76 | 4.01% |
| 2025-08-08 | 17.10 | 16.59 | -0.41 | -2.41% | 16.36 | 17.35 | 294991 | 49471.80 | 3.40% |
| 2025-08-07 | 16.30 | 17.00 | 0.56 | 3.41% | 16.06 | 17.68 | 368064 | 62692.56 | 4.25% |
| 2025-08-06 | 15.42 | 16.44 | 0.96 | 6.20% | 15.22 | 16.53 | 303712 | 48624.49 | 3.50% |
| 2025-08-05 | 15.08 | 15.48 | 0.32 | 2.11% | 15.04 | 15.89 | 246321 | 38134.65 | 2.84% |
| 2025-08-04 | 14.37 | 15.16 | 0.94 | 6.61% | 14.30 | 15.28 | 320907 | 47817.43 | 3.70% |
| 2025-08-01 | 14.38 | 14.22 | -0.16 | -1.11% | 14.00 | 14.48 | 168290 | 23893.95 | 1.94% |
| 2025-07-31 | 14.60 | 14.38 | -0.30 | -2.04% | 14.06 | 14.71 | 287675 | 41274.81 | 3.32% |
| 2025-07-30 | 14.01 | 14.68 | 0.59 | 4.19% | 13.86 | 15.05 | 363276 | 52969.16 | 4.19% |
| 2025-07-29 | 13.67 | 14.09 | 0.35 | 2.55% | 13.63 | 14.09 | 157800 | 21827.17 | 1.82% |
| 2025-07-28 | 14.06 | 13.74 | -0.43 | -3.03% | 13.58 | 14.20 | 201108 | 27752.15 | 2.32% |
| 2025-07-25 | 14.14 | 14.17 | -0.11 | -0.77% | 14.00 | 14.65 | 215226 | 30716.71 | 2.48% |
| 2025-07-24 | 13.59 | 14.28 | 0.73 | 5.39% | 13.56 | 14.59 | 379059 | 54222.89 | 4.37% |
| 2025-07-23 | 13.22 | 13.55 | 0.26 | 1.96% | 13.14 | 13.65 | 251545 | 33914.70 | 2.90% |
| 2025-07-22 | 13.55 | 13.29 | -0.11 | -0.82% | 13.26 | 13.98 | 354548 | 48319.59 | 4.09% |
| 2025-07-21 | 13.48 | 13.40 | -0.02 | -0.15% | 13.31 | 13.68 | 150644 | 20263.09 | 1.74% |
| 2025-07-18 | 13.31 | 13.42 | 0.06 | 0.45% | 13.17 | 13.49 | 171178 | 22767.88 | 1.97% |
| 2025-07-17 | 13.62 | 13.36 | -0.19 | -1.40% | 13.13 | 13.63 | 225509 | 30017.04 | 2.60% |
| 2025-07-16 | 13.26 | 13.55 | 0.15 | 1.12% | 13.20 | 13.61 | 218063 | 29344.98 | 2.52% |
| 2025-07-15 | 14.20 | 13.40 | -1.02 | -7.07% | 13.02 | 14.22 | 546547 | 73268.98 | 6.30% |
| 2025-07-14 | 14.33 | 14.42 | 0.09 | 0.63% | 14.15 | 14.50 | 181532 | 25985.74 | 2.09% |
| 2025-07-11 | 14.52 | 14.33 | -0.33 | -2.25% | 14.30 | 14.80 | 191327 | 27671.64 | 2.21% |
| 2025-07-10 | 15.00 | 14.66 | -0.41 | -2.72% | 14.38 | 15.07 | 256512 | 37362.93 | 2.96% |
| 2025-07-09 | 15.02 | 15.07 | -0.19 | -1.25% | 14.90 | 15.44 | 216536 | 32853.39 | 2.50% |
| 2025-07-08 | 14.91 | 15.26 | 0.35 | 2.35% | 14.87 | 15.80 | 386850 | 59176.55 | 4.46% |
| 2025-07-07 | 14.02 | 14.91 | 0.62 | 4.34% | 13.95 | 15.50 | 383717 | 57864.60 | 4.43% |
| 2025-07-04 | 14.50 | 14.29 | -0.41 | -2.79% | 13.74 | 14.60 | 301584 | 42367.95 | 3.48% |
| 2025-07-03 | 14.26 | 14.70 | 0.30 | 2.08% | 14.20 | 15.05 | 267826 | 39198.02 | 3.09% |
| 2025-07-02 | 14.95 | 14.40 | -0.40 | -2.70% | 14.36 | 15.14 | 267458 | 39245.94 | 3.08% |
| 2025-07-01 | 14.67 | 14.80 | 0.17 | 1.16% | 14.32 | 15.06 | 424768 | 62784.17 | 4.90% |
| 2025-06-30 | 13.80 | 14.63 | 0.93 | 6.79% | 13.77 | 14.86 | 566152 | 81344.55 | 6.53% |
| 2025-06-27 | 13.64 | 13.70 | 0.10 | 0.74% | 13.49 | 13.95 | 243869 | 33481.21 | 2.81% |
潮宏基(002345)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。
