| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 3.65 | 3.46 | -0.21 | -5.72% | 3.46 | 3.67 | 414947 | 14723.98 | 4.67% |
| 2025-02-17 | 3.64 | 3.67 | 0.05 | 1.38% | 3.57 | 3.68 | 507990 | 18487.41 | 5.71% |
| 2025-02-14 | 3.73 | 3.62 | -0.17 | -4.49% | 3.62 | 3.75 | 603196 | 22115.06 | 6.79% |
| 2025-02-13 | 3.73 | 3.79 | 0.06 | 1.61% | 3.61 | 3.88 | 995359 | 37366.77 | 11.20% |
| 2025-02-12 | 3.70 | 3.73 | -0.04 | -1.06% | 3.61 | 3.89 | 1247564 | 46984.84 | 14.03% |
| 2025-02-11 | 3.45 | 3.77 | 0.34 | 9.91% | 3.45 | 3.77 | 1268001 | 47299.73 | 14.26% |
| 2025-02-10 | 3.36 | 3.43 | 0.07 | 2.08% | 3.35 | 3.44 | 378713 | 12835.73 | 4.26% |
| 2025-02-07 | 3.40 | 3.36 | 0.01 | 0.30% | 3.29 | 3.43 | 461302 | 15587.89 | 5.19% |
| 2025-02-06 | 3.26 | 3.35 | 0.09 | 2.76% | 3.21 | 3.37 | 435124 | 14347.34 | 4.89% |
| 2025-02-05 | 3.28 | 3.26 | 0.03 | 0.93% | 3.17 | 3.32 | 327110 | 10700.91 | 3.68% |
| 2025-01-27 | 3.23 | 3.23 | 0.00 | 0.00% | 3.10 | 3.33 | 397165 | 12740.67 | 4.47% |
| 2025-01-24 | 3.11 | 3.23 | 0.08 | 2.54% | 3.10 | 3.26 | 365564 | 11694.47 | 4.11% |
| 2025-01-23 | 3.22 | 3.15 | -0.02 | -0.63% | 3.13 | 3.25 | 330465 | 10542.78 | 3.72% |
| 2025-01-22 | 3.22 | 3.17 | -0.11 | -3.35% | 3.14 | 3.25 | 359675 | 11450.47 | 4.05% |
| 2025-01-21 | 3.33 | 3.28 | -0.01 | -0.30% | 3.20 | 3.44 | 546497 | 18101.35 | 6.15% |
| 2025-01-20 | 3.30 | 3.29 | 0.00 | 0.00% | 3.23 | 3.39 | 548045 | 18115.93 | 6.16% |
| 2025-01-17 | 3.47 | 3.29 | -0.15 | -4.36% | 3.27 | 3.49 | 925063 | 30868.93 | 10.41% |
| 2025-01-16 | 3.13 | 3.44 | 0.31 | 9.90% | 3.10 | 3.44 | 752853 | 24755.62 | 8.47% |
| 2025-01-15 | 3.09 | 3.13 | 0.05 | 1.62% | 3.02 | 3.27 | 762472 | 23968.42 | 8.58% |
| 2025-01-14 | 2.82 | 3.08 | 0.20 | 6.94% | 2.82 | 3.16 | 887968 | 26274.24 | 9.99% |
| 2025-01-13 | 3.00 | 2.88 | -0.32 | -10.00% | 2.88 | 3.04 | 272767 | 7918.71 | 3.07% |
| 2025-01-10 | 3.09 | 3.20 | 0.16 | 5.26% | 2.97 | 3.34 | 1184986 | 38818.34 | 13.33% |
| 2025-01-09 | 2.94 | 3.04 | 0.09 | 3.05% | 2.90 | 3.06 | 390147 | 11753.81 | 4.39% |
| 2025-01-08 | 2.89 | 2.95 | 0.06 | 2.08% | 2.80 | 2.97 | 312149 | 9036.56 | 3.51% |
| 2025-01-07 | 2.84 | 2.89 | 0.10 | 3.58% | 2.77 | 2.89 | 242713 | 6897.56 | 2.73% |
| 2025-01-06 | 2.83 | 2.79 | -0.06 | -2.11% | 2.68 | 2.84 | 236434 | 6556.41 | 2.66% |
| 2025-01-03 | 3.05 | 2.85 | -0.17 | -5.63% | 2.80 | 3.10 | 347197 | 10063.49 | 3.91% |
| 2025-01-02 | 3.00 | 3.02 | 0.05 | 1.68% | 2.97 | 3.14 | 392816 | 12006.46 | 4.42% |
| 2024-12-31 | 3.12 | 2.97 | -0.10 | -3.26% | 2.95 | 3.13 | 308413 | 9296.61 | 3.47% |
| 2024-12-30 | 3.21 | 3.07 | -0.13 | -4.06% | 3.05 | 3.27 | 388522 | 11999.56 | 4.37% |
| 2024-12-27 | 3.18 | 3.20 | 0.05 | 1.59% | 3.11 | 3.30 | 404212 | 13050.17 | 4.55% |
| 2024-12-26 | 3.19 | 3.15 | -0.04 | -1.25% | 3.12 | 3.25 | 355356 | 11283.93 | 4.00% |
| 2024-12-25 | 3.42 | 3.19 | -0.25 | -7.27% | 3.13 | 3.44 | 603405 | 19366.94 | 6.79% |
| 2024-12-24 | 3.38 | 3.44 | -0.08 | -2.27% | 3.33 | 3.47 | 751970 | 25599.95 | 8.46% |
| 2024-12-23 | 3.54 | 3.52 | -0.39 | -9.97% | 3.52 | 3.71 | 714114 | 25456.17 | 8.03% |
| 2024-12-20 | 3.90 | 3.91 | 0.02 | 0.51% | 3.89 | 4.01 | 438652 | 17261.64 | 4.93% |
| 2024-12-19 | 4.00 | 3.89 | -0.18 | -4.42% | 3.83 | 4.06 | 640086 | 25012.74 | 7.20% |
| 2024-12-18 | 4.01 | 4.07 | 0.00 | 0.00% | 3.95 | 4.16 | 602192 | 24536.63 | 6.77% |
| 2024-12-17 | 4.42 | 4.07 | -0.45 | -9.96% | 4.07 | 4.51 | 1092755 | 45488.72 | 12.29% |
| 2024-12-16 | 4.89 | 4.52 | -0.38 | -7.76% | 4.52 | 4.91 | 1788358 | 83120.16 | 20.12% |
| 2024-12-13 | 4.60 | 4.90 | 0.30 | 6.52% | 4.59 | 5.06 | 2105958 | 104584.03 | 23.69% |
| 2024-12-12 | 4.62 | 4.60 | -0.04 | -0.86% | 4.49 | 4.68 | 821304 | 37458.31 | 9.24% |
| 2024-12-11 | 4.65 | 4.64 | -0.12 | -2.52% | 4.57 | 4.84 | 977201 | 45713.71 | 10.99% |
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。
