| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.12 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 129940 | 7919.14 | 1.44% |
| 2026-02-02 | 6.00 | 6.07 | 0.03 | 0.50% | 5.99 | 6.25 | 217049 | 13311.83 | 2.40% |
| 2026-01-30 | 5.96 | 6.04 | 0.05 | 0.83% | 5.83 | 6.12 | 209785 | 12592.95 | 2.32% |
| 2026-01-29 | 6.05 | 5.99 | -0.16 | -2.60% | 5.96 | 6.28 | 273372 | 16711.06 | 3.03% |
| 2026-01-28 | 6.66 | 6.15 | -0.57 | -8.48% | 6.05 | 6.70 | 657205 | 40874.66 | 7.27% |
| 2026-01-27 | 6.39 | 6.72 | 0.27 | 4.19% | 6.35 | 6.76 | 424685 | 27924.01 | 4.70% |
| 2026-01-26 | 6.25 | 6.45 | 0.21 | 3.37% | 6.25 | 6.47 | 308409 | 19643.94 | 3.41% |
| 2026-01-23 | 6.23 | 6.24 | 0.05 | 0.81% | 6.13 | 6.25 | 153539 | 9534.43 | 1.70% |
| 2026-01-22 | 6.25 | 6.19 | 0.01 | 0.16% | 6.07 | 6.25 | 170767 | 10542.86 | 1.89% |
| 2026-01-21 | 5.97 | 6.18 | 0.16 | 2.66% | 5.96 | 6.19 | 257983 | 15764.80 | 2.86% |
| 2026-01-20 | 6.32 | 6.02 | -0.20 | -3.22% | 5.98 | 6.32 | 314412 | 19198.34 | 3.48% |
| 2026-01-19 | 6.14 | 6.22 | 0.11 | 1.80% | 6.08 | 6.38 | 314488 | 19538.41 | 3.48% |
| 2026-01-16 | 5.99 | 6.11 | 0.07 | 1.16% | 5.99 | 6.19 | 312004 | 19043.63 | 3.45% |
| 2026-01-15 | 6.02 | 6.04 | -0.04 | -0.66% | 5.99 | 6.11 | 158527 | 9572.54 | 1.75% |
| 2026-01-14 | 5.96 | 6.08 | 0.09 | 1.50% | 5.92 | 6.17 | 286358 | 17389.12 | 3.17% |
| 2026-01-13 | 6.15 | 5.99 | -0.12 | -1.96% | 5.97 | 6.18 | 276490 | 16731.79 | 3.06% |
| 2026-01-12 | 6.09 | 6.11 | 0.13 | 2.17% | 5.98 | 6.33 | 428113 | 26323.62 | 4.74% |
| 2026-01-09 | 5.87 | 5.98 | 0.11 | 1.87% | 5.81 | 5.98 | 267766 | 15794.83 | 2.96% |
| 2026-01-08 | 5.83 | 5.87 | -0.03 | -0.51% | 5.76 | 5.88 | 214910 | 12552.09 | 2.38% |
| 2026-01-07 | 5.91 | 5.90 | 0.00 | 0.00% | 5.82 | 5.98 | 192541 | 11391.23 | 2.13% |
| 2026-01-06 | 6.14 | 5.90 | -0.26 | -4.22% | 5.86 | 6.17 | 439953 | 26251.88 | 4.87% |
| 2026-01-05 | 5.81 | 6.16 | 0.41 | 7.13% | 5.75 | 6.18 | 436812 | 26183.81 | 4.83% |
| 2025-12-31 | 5.87 | 5.75 | -0.08 | -1.37% | 5.75 | 5.89 | 167984 | 9746.73 | 1.86% |
| 2025-12-30 | 5.78 | 5.83 | -0.02 | -0.34% | 5.78 | 5.92 | 199424 | 11667.52 | 2.21% |
| 2025-12-29 | 6.03 | 5.85 | 0.05 | 0.86% | 5.79 | 6.11 | 427974 | 25280.62 | 4.74% |
| 2025-12-26 | 5.80 | 5.80 | 0.00 | 0.00% | 5.73 | 5.88 | 222262 | 12912.34 | 2.46% |
| 2025-12-25 | 5.89 | 5.80 | -0.08 | -1.36% | 5.75 | 5.90 | 238266 | 13828.85 | 2.64% |
| 2025-12-24 | 5.76 | 5.88 | 0.10 | 1.73% | 5.72 | 5.90 | 280421 | 16330.70 | 3.10% |
| 2025-12-23 | 6.11 | 5.78 | -0.36 | -5.86% | 5.73 | 6.13 | 529663 | 30935.00 | 5.86% |
| 2025-12-22 | 6.31 | 6.14 | -0.22 | -3.46% | 6.06 | 6.35 | 475055 | 29221.61 | 5.26% |
| 2025-12-19 | 6.39 | 6.36 | -0.02 | -0.31% | 6.22 | 6.49 | 431788 | 27459.86 | 4.78% |
| 2025-12-18 | 6.36 | 6.38 | 0.17 | 2.74% | 6.22 | 6.50 | 499706 | 31891.14 | 5.53% |
| 2025-12-17 | 6.45 | 6.21 | -0.31 | -4.75% | 6.00 | 6.47 | 732068 | 45582.14 | 8.10% |
| 2025-12-16 | 6.70 | 6.52 | -0.18 | -2.69% | 6.37 | 6.78 | 661477 | 43177.51 | 7.32% |
| 2025-12-15 | 6.63 | 6.70 | 0.07 | 1.06% | 6.45 | 6.87 | 841236 | 56179.87 | 9.31% |
| 2025-12-12 | 6.58 | 6.63 | 0.02 | 0.30% | 6.36 | 6.79 | 1189400 | 78571.55 | 13.16% |
| 2025-12-11 | 6.25 | 6.61 | 0.30 | 4.75% | 6.18 | 6.94 | 1814864 | 121365.03 | 20.09% |
| 2025-12-10 | 6.41 | 6.31 | -0.05 | -0.79% | 6.19 | 6.56 | 1013386 | 64440.04 | 11.22% |
| 2025-12-09 | 6.58 | 6.36 | -0.41 | -6.06% | 6.30 | 7.27 | 1744470 | 115804.52 | 19.31% |
| 2025-12-08 | 5.95 | 6.77 | 0.57 | 9.19% | 5.93 | 6.82 | 2193765 | 143335.11 | 24.28% |
| 2025-12-05 | 7.04 | 6.20 | -0.20 | -3.13% | 6.01 | 7.04 | 2113538 | 137459.56 | 23.39% |
| 2025-12-04 | 6.40 | 6.40 | 0.58 | 9.97% | 6.40 | 6.40 | 36859 | 2358.98 | 0.41% |
| 2025-12-03 | 5.82 | 5.82 | 0.53 | 10.02% | 5.82 | 5.82 | 49336 | 2871.34 | 0.55% |
| 2025-12-02 | 5.29 | 5.29 | 0.48 | 9.98% | 5.29 | 5.29 | 60348 | 3192.41 | 0.67% |
| 2025-11-24 | 4.49 | 4.81 | 0.44 | 10.07% | 4.49 | 4.81 | 267941 | 12639.78 | 2.97% |
| 2025-11-21 | 4.69 | 4.37 | -0.35 | -7.42% | 4.37 | 4.76 | 354295 | 15948.68 | 3.92% |
| 2025-11-20 | 4.73 | 4.72 | 0.03 | 0.64% | 4.67 | 4.81 | 231008 | 10917.60 | 2.56% |
| 2025-11-19 | 4.72 | 4.69 | -0.02 | -0.42% | 4.59 | 4.75 | 160056 | 7449.41 | 1.77% |
| 2025-11-18 | 4.66 | 4.71 | 0.05 | 1.07% | 4.63 | 4.71 | 177938 | 8328.10 | 1.97% |
| 2025-11-17 | 4.73 | 4.66 | -0.11 | -2.31% | 4.62 | 4.77 | 257910 | 12015.46 | 2.85% |
| 2025-11-14 | 4.81 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 179785 | 8645.23 | 1.99% |
| 2025-11-13 | 4.81 | 4.85 | 0.03 | 0.62% | 4.74 | 4.85 | 177001 | 8505.18 | 1.96% |
| 2025-11-12 | 4.74 | 4.82 | 0.10 | 2.12% | 4.62 | 4.83 | 277125 | 13139.15 | 3.07% |
| 2025-11-11 | 4.87 | 4.72 | -0.16 | -3.28% | 4.70 | 4.90 | 320155 | 15282.53 | 3.54% |
| 2025-11-10 | 4.70 | 4.88 | 0.18 | 3.83% | 4.69 | 4.92 | 328674 | 15938.80 | 3.64% |
| 2025-11-07 | 4.68 | 4.70 | 0.01 | 0.21% | 4.65 | 4.74 | 192015 | 9018.80 | 2.13% |
| 2025-11-06 | 4.70 | 4.69 | -0.05 | -1.05% | 4.61 | 4.77 | 370631 | 17378.19 | 4.10% |
| 2025-11-05 | 4.46 | 4.74 | 0.29 | 6.52% | 4.46 | 4.76 | 473207 | 21924.95 | 5.24% |
| 2025-11-04 | 4.43 | 4.45 | 0.06 | 1.37% | 4.35 | 4.46 | 219775 | 9676.66 | 2.43% |
| 2025-11-03 | 4.45 | 4.39 | -0.01 | -0.23% | 4.35 | 4.52 | 257016 | 11312.17 | 2.84% |
| 2025-10-31 | 4.29 | 4.40 | 0.13 | 3.04% | 4.29 | 4.44 | 253051 | 11076.16 | 2.80% |
| 2025-10-30 | 4.33 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 182016 | 7816.30 | 2.01% |
| 2025-10-29 | 4.37 | 4.34 | -0.05 | -1.14% | 4.27 | 4.37 | 209928 | 9084.64 | 2.32% |
| 2025-10-28 | 4.48 | 4.39 | -0.06 | -1.35% | 4.36 | 4.53 | 292127 | 12932.69 | 3.23% |
| 2025-10-27 | 4.25 | 4.45 | 0.22 | 5.20% | 4.19 | 4.53 | 518653 | 22780.49 | 5.74% |
| 2025-10-24 | 4.15 | 4.23 | 0.08 | 1.93% | 4.09 | 4.27 | 291721 | 12249.68 | 3.23% |
| 2025-10-23 | 4.21 | 4.15 | -0.13 | -3.04% | 4.09 | 4.25 | 358844 | 14882.67 | 3.97% |
| 2025-10-22 | 4.29 | 4.28 | -0.02 | -0.47% | 4.25 | 4.39 | 300137 | 12912.77 | 3.32% |
| 2025-10-21 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.33 | 341293 | 14596.22 | 3.78% |
| 2025-10-20 | 4.12 | 4.22 | 0.18 | 4.46% | 4.05 | 4.26 | 496724 | 20802.71 | 5.50% |
| 2025-10-17 | 4.09 | 4.04 | -0.04 | -0.98% | 4.00 | 4.12 | 233202 | 9460.86 | 2.58% |
| 2025-10-16 | 4.03 | 4.08 | 0.06 | 1.49% | 4.00 | 4.10 | 326773 | 13257.75 | 3.62% |
| 2025-10-15 | 4.00 | 4.02 | 0.01 | 0.25% | 3.97 | 4.05 | 206274 | 8278.64 | 2.28% |
| 2025-10-14 | 3.96 | 4.01 | 0.06 | 1.52% | 3.94 | 4.03 | 318005 | 12692.13 | 3.52% |
| 2025-10-13 | 3.82 | 3.95 | -0.02 | -0.50% | 3.76 | 4.00 | 218226 | 8525.73 | 2.42% |
| 2025-10-10 | 3.96 | 3.97 | 0.00 | 0.00% | 3.93 | 4.04 | 258344 | 10315.70 | 2.86% |
| 2025-10-09 | 3.88 | 3.97 | 0.09 | 2.32% | 3.85 | 3.98 | 346272 | 13651.25 | 3.83% |
| 2025-09-30 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 164320 | 6350.87 | 1.82% |
| 2025-09-29 | 3.85 | 3.87 | 0.01 | 0.26% | 3.76 | 3.93 | 287674 | 11114.45 | 3.18% |
| 2025-09-26 | 3.89 | 3.86 | -0.08 | -2.03% | 3.81 | 3.90 | 287505 | 11055.18 | 3.18% |
高乐股份(002348)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。
