| 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 | 8.17 | 8.32 | 0.19 | 2.34% | 8.02 | 8.48 | 302449 | 25037.59 | 3.49% |
| 2025-03-31 | 8.07 | 8.13 | -0.03 | -0.37% | 7.86 | 8.23 | 191284 | 15453.51 | 2.21% |
| 2025-03-28 | 8.17 | 8.16 | 0.06 | 0.74% | 8.05 | 8.31 | 247297 | 20228.62 | 2.85% |
| 2025-03-27 | 7.72 | 8.10 | 0.34 | 4.38% | 7.71 | 8.50 | 370697 | 30293.13 | 4.28% |
| 2025-03-26 | 7.98 | 7.76 | -0.20 | -2.51% | 7.72 | 8.00 | 170535 | 13347.49 | 1.97% |
| 2025-03-25 | 8.14 | 7.96 | -0.18 | -2.21% | 7.92 | 8.15 | 146974 | 11798.40 | 1.70% |
| 2025-03-24 | 8.13 | 8.14 | -0.03 | -0.37% | 7.93 | 8.20 | 227139 | 18292.73 | 2.62% |
| 2025-03-21 | 8.60 | 8.17 | -0.54 | -6.20% | 8.12 | 8.68 | 495259 | 41126.11 | 5.71% |
| 2025-03-20 | 8.65 | 8.71 | -0.02 | -0.23% | 8.59 | 8.89 | 282082 | 24497.69 | 3.25% |
| 2025-03-19 | 8.81 | 8.73 | -0.30 | -3.32% | 8.62 | 9.04 | 484447 | 42440.69 | 5.59% |
| 2025-03-18 | 8.69 | 9.03 | 0.38 | 4.39% | 8.45 | 9.10 | 704224 | 62152.66 | 8.12% |
| 2025-03-17 | 9.00 | 8.65 | -0.34 | -3.78% | 8.57 | 9.26 | 494495 | 43338.27 | 5.70% |
| 2025-03-14 | 9.21 | 8.99 | -0.06 | -0.66% | 8.71 | 9.38 | 621179 | 55390.82 | 7.16% |
| 2025-03-13 | 8.70 | 9.05 | 0.35 | 4.02% | 8.64 | 9.57 | 912758 | 83510.52 | 10.53% |
| 2025-03-12 | 8.00 | 8.70 | 0.79 | 9.99% | 7.95 | 8.70 | 536448 | 45162.05 | 6.19% |
| 2025-03-11 | 7.48 | 7.91 | 0.40 | 5.33% | 7.28 | 8.05 | 395987 | 30347.22 | 4.57% |
| 2025-03-10 | 7.60 | 7.51 | -0.06 | -0.79% | 7.42 | 7.72 | 204053 | 15429.30 | 2.35% |
| 2025-03-07 | 7.81 | 7.57 | -0.25 | -3.20% | 7.51 | 7.99 | 319256 | 24496.32 | 3.68% |
| 2025-03-06 | 7.39 | 7.82 | 0.43 | 5.82% | 7.29 | 7.92 | 541432 | 41330.68 | 6.24% |
| 2025-03-05 | 6.81 | 7.39 | 0.60 | 8.84% | 6.79 | 7.47 | 468889 | 33831.68 | 5.41% |
| 2025-03-04 | 6.55 | 6.79 | 0.20 | 3.03% | 6.46 | 6.86 | 208060 | 13998.72 | 2.40% |
| 2025-03-03 | 6.62 | 6.59 | -0.02 | -0.30% | 6.52 | 6.79 | 193743 | 12899.82 | 2.23% |
| 2025-02-28 | 6.88 | 6.61 | -0.32 | -4.62% | 6.59 | 6.93 | 259747 | 17453.10 | 3.00% |
| 2025-02-27 | 6.78 | 6.93 | 0.22 | 3.28% | 6.72 | 7.04 | 322206 | 22276.97 | 3.72% |
| 2025-02-26 | 6.78 | 6.71 | -0.12 | -1.76% | 6.68 | 6.90 | 218018 | 14743.21 | 2.51% |
| 2025-02-25 | 6.56 | 6.83 | 0.23 | 3.48% | 6.51 | 7.02 | 472694 | 32280.68 | 5.45% |
| 2025-02-24 | 6.30 | 6.60 | 0.29 | 4.60% | 6.27 | 6.74 | 372155 | 24389.44 | 4.29% |
| 2025-02-21 | 6.57 | 6.31 | -0.29 | -4.39% | 6.29 | 6.60 | 497042 | 31854.52 | 5.73% |
| 2025-02-20 | 6.25 | 6.60 | 0.30 | 4.76% | 6.21 | 6.66 | 635011 | 41256.58 | 7.32% |
| 2025-02-19 | 5.82 | 6.30 | 0.55 | 9.57% | 5.82 | 6.33 | 736541 | 45321.93 | 8.49% |
| 2025-02-18 | 5.86 | 5.75 | -0.13 | -2.21% | 5.75 | 5.96 | 245540 | 14312.57 | 2.83% |
| 2025-02-17 | 5.77 | 5.88 | 0.15 | 2.62% | 5.77 | 6.16 | 529142 | 31577.92 | 6.10% |
| 2025-02-14 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.75 | 241200 | 13758.09 | 2.78% |
| 2025-02-13 | 5.60 | 5.63 | -0.01 | -0.18% | 5.52 | 5.67 | 175914 | 9835.40 | 2.03% |
| 2025-02-12 | 5.62 | 5.64 | -0.02 | -0.35% | 5.51 | 5.64 | 255471 | 14280.23 | 2.95% |
| 2025-02-11 | 5.40 | 5.66 | 0.27 | 5.01% | 5.40 | 5.76 | 530507 | 29933.60 | 6.12% |
| 2025-02-10 | 5.23 | 5.39 | 0.15 | 2.86% | 5.21 | 5.40 | 264985 | 14132.86 | 3.06% |
| 2025-02-07 | 5.21 | 5.24 | 0.01 | 0.19% | 5.18 | 5.28 | 223815 | 11696.79 | 2.58% |
| 2025-02-06 | 5.20 | 5.23 | -0.01 | -0.19% | 5.16 | 5.25 | 176335 | 9185.36 | 2.03% |
| 2025-02-05 | 5.19 | 5.24 | 0.11 | 2.14% | 5.11 | 5.31 | 275597 | 14358.87 | 3.18% |
| 2025-01-27 | 5.15 | 5.13 | 0.00 | 0.00% | 5.13 | 5.23 | 188975 | 9791.89 | 2.18% |
| 2025-01-24 | 5.05 | 5.13 | 0.09 | 1.79% | 4.98 | 5.16 | 193935 | 9871.09 | 2.24% |
| 2025-01-23 | 5.06 | 5.04 | 0.02 | 0.40% | 5.04 | 5.15 | 197381 | 10045.00 | 2.28% |
| 2025-01-22 | 5.08 | 5.02 | -0.07 | -1.38% | 4.98 | 5.08 | 137806 | 6906.89 | 1.59% |
| 2025-01-21 | 5.17 | 5.09 | -0.05 | -0.97% | 5.02 | 5.18 | 164093 | 8322.23 | 1.89% |
| 2025-01-20 | 5.07 | 5.14 | 0.10 | 1.98% | 5.03 | 5.16 | 211680 | 10800.04 | 2.44% |
| 2025-01-17 | 5.14 | 5.04 | -0.11 | -2.14% | 5.01 | 5.16 | 207973 | 10521.85 | 2.40% |
| 2025-01-16 | 5.06 | 5.15 | 0.12 | 2.39% | 5.05 | 5.35 | 352268 | 18395.71 | 4.06% |
| 2025-01-15 | 4.97 | 5.03 | 0.05 | 1.00% | 4.96 | 5.11 | 268665 | 13551.79 | 3.10% |
| 2025-01-14 | 4.95 | 4.98 | 0.23 | 4.84% | 4.83 | 5.00 | 298348 | 14683.61 | 3.44% |
| 2025-01-13 | 4.80 | 4.75 | -0.12 | -2.46% | 4.68 | 4.82 | 312877 | 14803.35 | 3.61% |
| 2025-01-10 | 5.17 | 4.87 | -0.32 | -6.17% | 4.86 | 5.20 | 373179 | 18649.04 | 4.30% |
| 2025-01-09 | 5.28 | 5.19 | -0.13 | -2.44% | 5.15 | 5.33 | 276629 | 14441.40 | 3.19% |
| 2025-01-08 | 5.36 | 5.32 | -0.11 | -2.03% | 5.11 | 5.38 | 422735 | 22151.50 | 4.88% |
| 2025-01-07 | 5.42 | 5.43 | -0.01 | -0.18% | 5.25 | 5.52 | 378869 | 20331.47 | 4.37% |
| 2025-01-06 | 5.50 | 5.44 | -0.18 | -3.20% | 5.33 | 5.64 | 471357 | 25700.20 | 5.44% |
| 2025-01-03 | 5.95 | 5.62 | -0.51 | -8.32% | 5.52 | 5.96 | 796209 | 45466.25 | 9.18% |
| 2025-01-02 | 5.71 | 6.13 | 0.32 | 5.51% | 5.71 | 6.17 | 1302022 | 77136.52 | 15.02% |
| 2024-12-31 | 5.47 | 5.81 | 0.37 | 6.80% | 5.46 | 5.98 | 977096 | 57641.48 | 11.27% |
| 2024-12-30 | 5.50 | 5.44 | -0.11 | -1.98% | 5.37 | 5.55 | 178535 | 9671.26 | 2.06% |
| 2024-12-27 | 5.56 | 5.55 | -0.04 | -0.72% | 5.47 | 5.60 | 216751 | 11995.84 | 2.50% |
| 2024-12-26 | 5.46 | 5.59 | 0.07 | 1.27% | 5.46 | 5.79 | 322991 | 18224.36 | 3.73% |
| 2024-12-25 | 5.55 | 5.52 | 0.13 | 2.41% | 5.35 | 5.72 | 331186 | 18265.05 | 3.82% |
| 2024-12-24 | 5.27 | 5.39 | 0.15 | 2.86% | 5.27 | 5.42 | 267383 | 14306.66 | 3.08% |
| 2024-12-23 | 5.48 | 5.24 | -0.32 | -5.76% | 5.23 | 5.55 | 311003 | 16625.27 | 3.59% |
| 2024-12-20 | 5.49 | 5.56 | 0.06 | 1.09% | 5.47 | 5.69 | 181958 | 10182.53 | 2.10% |
| 2024-12-19 | 5.46 | 5.50 | -0.01 | -0.18% | 5.39 | 5.53 | 175154 | 9580.60 | 2.02% |
| 2024-12-18 | 5.58 | 5.51 | -0.06 | -1.08% | 5.46 | 5.60 | 224894 | 12449.76 | 2.59% |
| 2024-12-17 | 5.86 | 5.57 | -0.30 | -5.11% | 5.53 | 5.86 | 448535 | 25243.86 | 5.17% |
| 2024-12-16 | 5.87 | 5.87 | -0.01 | -0.17% | 5.79 | 6.05 | 358333 | 21160.79 | 4.13% |
| 2024-12-13 | 5.99 | 5.88 | -0.11 | -1.84% | 5.85 | 6.00 | 304377 | 17960.58 | 3.51% |
| 2024-12-12 | 5.93 | 5.99 | 0.05 | 0.84% | 5.86 | 6.02 | 378243 | 22549.31 | 4.36% |
| 2024-12-11 | 5.73 | 5.94 | 0.17 | 2.95% | 5.73 | 6.05 | 477323 | 28235.86 | 5.50% |
| 2024-12-10 | 5.83 | 5.77 | 0.10 | 1.76% | 5.72 | 6.01 | 511599 | 29828.97 | 5.90% |
| 2024-12-09 | 5.80 | 5.67 | -0.14 | -2.41% | 5.63 | 5.86 | 431805 | 24738.76 | 4.98% |
| 2024-12-06 | 5.71 | 5.81 | 0.05 | 0.87% | 5.57 | 5.91 | 781167 | 44909.28 | 9.01% |
| 2024-12-05 | 5.40 | 5.76 | 0.33 | 6.08% | 5.36 | 5.97 | 1072862 | 62058.99 | 12.37% |
| 2024-12-04 | 5.60 | 5.43 | -0.18 | -3.21% | 5.40 | 5.61 | 360687 | 19855.99 | 4.16% |
| 2024-12-03 | 5.70 | 5.61 | -0.13 | -2.26% | 5.56 | 5.80 | 446346 | 25199.81 | 5.15% |
| 2024-12-02 | 5.66 | 5.74 | 0.08 | 1.41% | 5.59 | 5.86 | 562226 | 32046.54 | 6.48% |
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。
