| 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 | 12.81 | 13.00 | 0.21 | 1.64% | 12.61 | 13.00 | 201040 | 25690.08 | 2.32% |
| 2025-12-11 | 13.04 | 12.79 | -0.29 | -2.22% | 12.76 | 13.25 | 88660 | 11461.91 | 1.02% |
| 2025-12-10 | 12.98 | 13.08 | 0.10 | 0.77% | 12.90 | 13.27 | 80989 | 10604.09 | 0.93% |
| 2025-12-09 | 13.05 | 12.98 | -0.04 | -0.31% | 12.96 | 13.23 | 78661 | 10276.56 | 0.91% |
| 2025-12-08 | 13.18 | 13.02 | -0.17 | -1.29% | 12.98 | 13.18 | 85409 | 11157.31 | 0.98% |
| 2025-12-05 | 12.90 | 13.19 | 0.29 | 2.25% | 12.77 | 13.27 | 114250 | 15036.52 | 1.32% |
| 2025-12-04 | 13.06 | 12.90 | -0.28 | -2.12% | 12.68 | 13.15 | 122272 | 15760.16 | 1.41% |
| 2025-12-03 | 13.15 | 13.18 | 0.00 | 0.00% | 12.98 | 13.34 | 133281 | 17583.59 | 1.54% |
| 2025-12-02 | 13.12 | 13.18 | 0.00 | 0.00% | 12.80 | 13.20 | 180044 | 23496.87 | 2.08% |
| 2025-12-01 | 12.87 | 13.18 | 0.39 | 3.05% | 12.79 | 13.44 | 187711 | 24675.12 | 2.16% |
| 2025-11-28 | 12.71 | 12.79 | 0.08 | 0.63% | 12.48 | 12.88 | 93198 | 11820.06 | 1.07% |
| 2025-11-27 | 12.43 | 12.71 | 0.27 | 2.17% | 12.36 | 12.84 | 158137 | 20069.42 | 1.82% |
| 2025-11-26 | 12.38 | 12.44 | 0.14 | 1.14% | 12.28 | 12.76 | 106197 | 13336.21 | 1.22% |
| 2025-11-25 | 12.33 | 12.30 | 0.03 | 0.24% | 12.23 | 12.53 | 65182 | 8053.81 | 0.75% |
| 2025-11-24 | 12.01 | 12.27 | 0.28 | 2.34% | 11.90 | 12.32 | 86538 | 10495.00 | 1.00% |
| 2025-11-21 | 12.10 | 11.99 | -0.25 | -2.04% | 11.97 | 12.25 | 84090 | 10162.28 | 0.97% |
| 2025-11-20 | 12.13 | 12.24 | 0.12 | 0.99% | 11.96 | 12.34 | 111185 | 13547.61 | 1.28% |
| 2025-11-19 | 12.05 | 12.12 | 0.01 | 0.08% | 12.01 | 12.25 | 71982 | 8719.09 | 0.83% |
| 2025-11-18 | 12.24 | 12.11 | -0.13 | -1.06% | 12.01 | 12.28 | 78059 | 9440.15 | 0.90% |
| 2025-11-17 | 12.50 | 12.24 | -0.17 | -1.37% | 12.14 | 12.55 | 82636 | 10100.03 | 0.95% |
| 2025-11-14 | 12.70 | 12.41 | -0.39 | -3.05% | 12.38 | 12.85 | 109949 | 13848.42 | 1.27% |
| 2025-11-13 | 12.78 | 12.80 | 0.02 | 0.16% | 12.59 | 12.92 | 147637 | 18779.98 | 1.70% |
| 2025-11-12 | 12.85 | 12.78 | 0.28 | 2.24% | 12.75 | 13.22 | 216279 | 27987.79 | 2.49% |
| 2025-11-11 | 12.38 | 12.50 | 0.12 | 0.97% | 12.31 | 12.75 | 165377 | 20774.39 | 1.91% |
| 2025-11-10 | 11.84 | 12.38 | 0.54 | 4.56% | 11.81 | 12.47 | 225757 | 27629.95 | 2.60% |
| 2025-11-07 | 11.98 | 11.84 | -0.21 | -1.74% | 11.78 | 12.05 | 115679 | 13752.46 | 1.33% |
| 2025-11-06 | 11.98 | 12.05 | 0.04 | 0.33% | 11.88 | 12.10 | 117600 | 14117.41 | 1.36% |
| 2025-11-05 | 11.58 | 12.01 | 0.32 | 2.74% | 11.50 | 12.24 | 328747 | 39519.19 | 3.79% |
| 2025-11-04 | 12.09 | 11.69 | -0.51 | -4.18% | 11.58 | 12.15 | 341703 | 40234.09 | 3.94% |
| 2025-11-03 | 13.10 | 12.20 | -1.34 | -9.90% | 12.19 | 13.20 | 393889 | 48285.77 | 4.54% |
| 2025-10-31 | 13.66 | 13.54 | 0.03 | 0.22% | 13.52 | 14.10 | 249944 | 34435.62 | 2.88% |
| 2025-10-30 | 14.02 | 13.51 | -0.66 | -4.66% | 13.48 | 14.15 | 166169 | 22803.35 | 1.92% |
| 2025-10-29 | 13.89 | 14.17 | 0.21 | 1.50% | 13.80 | 14.33 | 150352 | 21173.68 | 1.73% |
| 2025-10-28 | 13.48 | 13.96 | 0.39 | 2.87% | 13.37 | 14.08 | 253515 | 35100.05 | 2.92% |
| 2025-10-27 | 12.86 | 13.57 | 0.57 | 4.38% | 12.86 | 13.88 | 253204 | 33957.88 | 2.92% |
| 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% |
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。
