| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 4.27 | 4.51 | 0.25 | 5.87% | 4.15 | 4.69 | 2568580 | 115104.30 | 28.43% |
| 2025-06-16 | 4.09 | 4.26 | 0.39 | 10.08% | 4.01 | 4.26 | 1642008 | 69511.68 | 18.17% |
| 2025-06-13 | 4.15 | 3.87 | -0.43 | -10.00% | 3.87 | 4.17 | 1563462 | 62870.29 | 17.30% |
| 2025-06-12 | 3.92 | 4.30 | 0.39 | 9.97% | 3.92 | 4.30 | 1515955 | 64398.03 | 16.78% |
| 2025-06-11 | 3.80 | 3.91 | 0.14 | 3.71% | 3.80 | 4.10 | 529100 | 20668.17 | 5.86% |
| 2025-06-10 | 3.74 | 3.77 | 0.03 | 0.80% | 3.64 | 3.85 | 348027 | 13052.12 | 3.85% |
| 2025-06-09 | 3.61 | 3.74 | 0.10 | 2.75% | 3.61 | 3.75 | 255058 | 9458.43 | 2.82% |
| 2025-06-06 | 3.65 | 3.64 | -0.03 | -0.82% | 3.60 | 3.68 | 152469 | 5522.06 | 1.69% |
| 2025-06-05 | 3.72 | 3.67 | -0.06 | -1.61% | 3.65 | 3.79 | 279668 | 10412.59 | 3.10% |
| 2025-06-04 | 3.68 | 3.73 | 0.05 | 1.36% | 3.64 | 3.75 | 277943 | 10321.18 | 3.08% |
| 2025-06-03 | 3.65 | 3.68 | 0.09 | 2.51% | 3.60 | 3.72 | 270202 | 9911.06 | 2.99% |
| 2025-05-30 | 3.64 | 3.59 | -0.05 | -1.37% | 3.56 | 3.65 | 174810 | 6291.47 | 1.93% |
| 2025-05-29 | 3.65 | 3.64 | -0.02 | -0.55% | 3.59 | 3.68 | 255578 | 9310.06 | 2.83% |
| 2025-05-28 | 3.76 | 3.66 | -0.11 | -2.92% | 3.60 | 3.78 | 400809 | 14686.10 | 4.44% |
| 2025-05-27 | 3.59 | 3.77 | 0.17 | 4.72% | 3.57 | 3.88 | 624154 | 23279.72 | 6.91% |
| 2025-05-26 | 3.50 | 3.60 | 0.13 | 3.75% | 3.45 | 3.62 | 262530 | 9354.67 | 2.91% |
| 2025-05-23 | 3.58 | 3.47 | -0.12 | -3.34% | 3.47 | 3.59 | 231583 | 8173.51 | 2.56% |
| 2025-05-22 | 3.63 | 3.59 | -0.05 | -1.37% | 3.57 | 3.69 | 312887 | 11343.16 | 3.46% |
| 2025-05-21 | 3.70 | 3.64 | -0.19 | -4.96% | 3.62 | 3.73 | 709919 | 26012.98 | 7.86% |
| 2025-05-20 | 3.50 | 3.83 | 0.33 | 9.43% | 3.48 | 3.85 | 734542 | 27530.62 | 8.13% |
| 2025-05-19 | 3.45 | 3.50 | 0.06 | 1.74% | 3.40 | 3.51 | 135434 | 4698.01 | 1.50% |
| 2025-05-16 | 3.42 | 3.44 | -0.01 | -0.29% | 3.42 | 3.47 | 125445 | 4317.10 | 1.39% |
| 2025-05-15 | 3.48 | 3.45 | -0.06 | -1.71% | 3.44 | 3.50 | 144255 | 4993.28 | 1.60% |
| 2025-05-14 | 3.54 | 3.51 | -0.02 | -0.57% | 3.42 | 3.54 | 215948 | 7515.36 | 2.39% |
| 2025-05-13 | 3.54 | 3.53 | 0.06 | 1.73% | 3.49 | 3.60 | 346286 | 12251.03 | 3.83% |
| 2025-05-12 | 3.53 | 3.47 | 0.06 | 1.76% | 3.43 | 3.60 | 237543 | 8280.79 | 2.63% |
| 2025-05-09 | 3.47 | 3.41 | -0.03 | -0.87% | 3.39 | 3.52 | 176004 | 6050.02 | 1.95% |
| 2025-05-08 | 3.36 | 3.44 | 0.08 | 2.38% | 3.30 | 3.55 | 294463 | 10194.73 | 3.26% |
| 2025-05-07 | 3.34 | 3.36 | 0.03 | 0.90% | 3.30 | 3.42 | 160586 | 5378.70 | 1.78% |
| 2025-05-06 | 3.26 | 3.33 | 0.13 | 4.06% | 3.22 | 3.33 | 200310 | 6605.41 | 2.22% |
| 2025-04-30 | 3.14 | 3.20 | 0.05 | 1.59% | 3.14 | 3.31 | 150201 | 4860.67 | 1.66% |
| 2025-04-29 | 3.11 | 3.15 | -0.08 | -2.48% | 3.11 | 3.23 | 238451 | 7558.42 | 2.64% |
| 2025-04-28 | 3.13 | 3.23 | 0.11 | 3.53% | 3.13 | 3.40 | 409265 | 13412.63 | 4.60% |
| 2025-04-25 | 3.20 | 3.12 | -0.07 | -2.19% | 3.11 | 3.21 | 137301 | 4327.98 | 1.54% |
| 2025-04-24 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.26 | 150782 | 4840.93 | 1.70% |
| 2025-04-23 | 3.23 | 3.20 | 0.00 | 0.00% | 3.16 | 3.24 | 156953 | 5014.63 | 1.77% |
| 2025-04-22 | 3.29 | 3.20 | -0.07 | -2.14% | 3.18 | 3.29 | 182868 | 5884.38 | 2.06% |
| 2025-04-21 | 3.20 | 3.27 | 0.06 | 1.87% | 3.17 | 3.29 | 136278 | 4430.52 | 1.53% |
| 2025-04-18 | 3.21 | 3.21 | 0.02 | 0.63% | 3.17 | 3.23 | 155972 | 5000.69 | 1.75% |
| 2025-04-17 | 3.18 | 3.19 | -0.02 | -0.62% | 3.14 | 3.26 | 145116 | 4659.09 | 1.63% |
| 2025-04-16 | 3.17 | 3.21 | -0.07 | -2.13% | 3.15 | 3.33 | 261117 | 8461.91 | 2.94% |
| 2025-04-15 | 3.22 | 3.28 | 0.12 | 3.80% | 3.20 | 3.45 | 363395 | 12005.37 | 4.09% |
| 2025-04-14 | 3.10 | 3.16 | 0.10 | 3.27% | 3.10 | 3.23 | 205929 | 6541.55 | 2.32% |
| 2025-04-11 | 3.06 | 3.06 | -0.06 | -1.92% | 3.06 | 3.12 | 171638 | 5294.10 | 1.93% |
| 2025-04-10 | 2.95 | 3.12 | 0.19 | 6.48% | 2.95 | 3.17 | 308263 | 9461.87 | 3.47% |
| 2025-04-09 | 2.85 | 2.93 | 0.06 | 2.09% | 2.61 | 2.98 | 273613 | 7664.92 | 3.08% |
| 2025-04-08 | 2.83 | 2.87 | -0.05 | -1.71% | 2.80 | 2.93 | 271397 | 7753.89 | 3.05% |
| 2025-04-07 | 3.00 | 2.92 | -0.32 | -9.88% | 2.92 | 3.03 | 214020 | 6291.24 | 2.41% |
| 2025-04-03 | 3.25 | 3.24 | -0.06 | -1.82% | 3.22 | 3.30 | 173011 | 5630.43 | 1.95% |
| 2025-04-02 | 3.31 | 3.30 | -0.03 | -0.90% | 3.30 | 3.36 | 122043 | 4056.23 | 1.37% |
| 2025-04-01 | 3.36 | 3.33 | -0.01 | -0.30% | 3.32 | 3.40 | 128767 | 4316.67 | 1.45% |
| 2025-03-31 | 3.39 | 3.34 | -0.08 | -2.34% | 3.24 | 3.39 | 259100 | 8574.40 | 2.91% |
| 2025-03-28 | 3.60 | 3.42 | -0.33 | -8.80% | 3.42 | 3.60 | 587542 | 20680.16 | 6.61% |
| 2025-03-27 | 3.51 | 3.75 | 0.24 | 6.84% | 3.43 | 3.86 | 886532 | 33444.66 | 9.97% |
| 2025-03-26 | 3.47 | 3.51 | 0.04 | 1.15% | 3.43 | 3.52 | 149486 | 5227.01 | 1.68% |
| 2025-03-25 | 3.56 | 3.47 | -0.07 | -1.98% | 3.43 | 3.60 | 198968 | 6915.35 | 2.24% |
| 2025-03-24 | 3.58 | 3.54 | -0.08 | -2.21% | 3.40 | 3.61 | 276157 | 9684.11 | 3.11% |
| 2025-03-21 | 3.76 | 3.62 | -0.16 | -4.23% | 3.61 | 3.76 | 320969 | 11772.86 | 3.61% |
| 2025-03-20 | 3.83 | 3.78 | -0.05 | -1.31% | 3.71 | 3.84 | 385984 | 14524.64 | 4.34% |
| 2025-03-19 | 3.95 | 3.83 | -0.11 | -2.79% | 3.81 | 3.96 | 298971 | 11513.47 | 3.36% |
| 2025-03-18 | 4.04 | 3.94 | -0.10 | -2.48% | 3.92 | 4.04 | 374783 | 14846.62 | 4.22% |
| 2025-03-17 | 4.06 | 4.04 | 0.01 | 0.25% | 3.99 | 4.13 | 648602 | 26355.41 | 7.30% |
| 2025-03-14 | 3.93 | 4.03 | 0.21 | 5.50% | 3.86 | 4.14 | 728228 | 29167.36 | 8.19% |
| 2025-03-13 | 3.97 | 3.82 | -0.15 | -3.78% | 3.80 | 3.99 | 283918 | 10964.21 | 3.19% |
| 2025-03-12 | 3.97 | 3.97 | 0.04 | 1.02% | 3.91 | 4.03 | 450781 | 17915.71 | 5.07% |
| 2025-03-11 | 3.85 | 3.93 | 0.06 | 1.55% | 3.77 | 3.97 | 346890 | 13531.97 | 3.90% |
| 2025-03-10 | 3.86 | 3.87 | 0.01 | 0.26% | 3.82 | 3.91 | 243983 | 9414.74 | 2.74% |
| 2025-03-07 | 3.87 | 3.86 | -0.01 | -0.26% | 3.82 | 3.97 | 406370 | 15772.46 | 4.57% |
| 2025-03-06 | 3.82 | 3.87 | 0.05 | 1.31% | 3.78 | 3.89 | 396640 | 15272.72 | 4.46% |
| 2025-03-05 | 3.83 | 3.82 | -0.03 | -0.78% | 3.72 | 3.83 | 309226 | 11659.76 | 3.48% |
| 2025-03-04 | 3.89 | 3.85 | -0.09 | -2.28% | 3.72 | 3.89 | 450390 | 17108.61 | 5.07% |
| 2025-03-03 | 3.84 | 3.94 | 0.16 | 4.23% | 3.78 | 3.99 | 623967 | 24455.17 | 7.02% |
| 2025-02-28 | 4.03 | 3.78 | -0.34 | -8.25% | 3.74 | 4.05 | 686714 | 26764.18 | 7.72% |
| 2025-02-27 | 3.87 | 4.12 | 0.23 | 5.91% | 3.85 | 4.25 | 1125021 | 45254.70 | 12.66% |
| 2025-02-26 | 3.91 | 3.89 | 0.02 | 0.52% | 3.85 | 4.07 | 659531 | 25824.72 | 7.42% |
| 2025-02-25 | 3.82 | 3.87 | 0.00 | 0.00% | 3.77 | 3.96 | 631830 | 24433.65 | 7.11% |
| 2025-02-24 | 3.85 | 3.87 | 0.02 | 0.52% | 3.77 | 3.90 | 708105 | 27197.08 | 7.97% |
| 2025-02-21 | 4.00 | 3.85 | -0.15 | -3.75% | 3.82 | 4.02 | 1332218 | 51857.95 | 14.99% |
| 2025-02-20 | 3.62 | 4.00 | 0.36 | 9.89% | 3.62 | 4.00 | 1238617 | 48438.61 | 13.93% |
| 2025-02-19 | 3.46 | 3.64 | 0.18 | 5.20% | 3.46 | 3.80 | 534227 | 19351.61 | 6.01% |
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。
