| 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 | 28.90 | 30.58 | 1.80 | 6.25% | 28.87 | 31.10 | 338366 | 101923.59 | 3.46% |
| 2025-12-11 | 29.00 | 28.78 | -0.11 | -0.38% | 28.68 | 29.33 | 122494 | 35493.77 | 1.25% |
| 2025-12-10 | 28.64 | 28.89 | 0.19 | 0.66% | 28.64 | 29.46 | 142567 | 41467.23 | 1.46% |
| 2025-12-09 | 28.96 | 28.70 | -0.57 | -1.95% | 28.52 | 29.33 | 143034 | 41223.00 | 1.46% |
| 2025-12-08 | 28.28 | 29.27 | 1.18 | 4.20% | 27.88 | 29.57 | 222277 | 64091.53 | 2.27% |
| 2025-12-05 | 27.49 | 28.09 | 0.67 | 2.44% | 27.36 | 28.26 | 98126 | 27350.46 | 1.00% |
| 2025-12-04 | 28.09 | 27.42 | -0.88 | -3.11% | 27.35 | 28.45 | 154869 | 43017.97 | 1.58% |
| 2025-12-03 | 27.82 | 28.30 | 1.49 | 5.56% | 27.75 | 28.60 | 272054 | 76796.63 | 2.78% |
| 2025-12-02 | 26.45 | 26.81 | 0.37 | 1.40% | 26.25 | 27.26 | 97783 | 26284.73 | 1.00% |
| 2025-12-01 | 26.81 | 26.44 | -0.25 | -0.94% | 26.20 | 26.82 | 86239 | 22770.90 | 0.88% |
| 2025-11-28 | 26.38 | 26.69 | 0.26 | 0.98% | 26.21 | 26.80 | 74549 | 19839.46 | 0.76% |
| 2025-11-27 | 26.30 | 26.43 | 0.18 | 0.69% | 26.27 | 26.85 | 76841 | 20429.33 | 0.79% |
| 2025-11-26 | 26.82 | 26.25 | -0.65 | -2.42% | 26.13 | 26.90 | 110612 | 29243.14 | 1.13% |
| 2025-11-25 | 26.38 | 26.90 | 0.56 | 2.13% | 26.26 | 27.34 | 141798 | 38151.91 | 1.45% |
| 2025-11-24 | 26.25 | 26.34 | 0.29 | 1.11% | 25.90 | 26.50 | 88557 | 23186.11 | 0.91% |
| 2025-11-21 | 26.30 | 26.05 | -0.66 | -2.47% | 25.90 | 26.59 | 133580 | 35050.86 | 1.37% |
| 2025-11-20 | 28.28 | 26.71 | -1.51 | -5.35% | 26.65 | 28.49 | 163524 | 44765.79 | 1.67% |
| 2025-11-19 | 28.50 | 28.22 | -0.60 | -2.08% | 27.87 | 28.98 | 130487 | 36952.96 | 1.33% |
| 2025-11-18 | 29.73 | 28.82 | -1.06 | -3.55% | 28.30 | 29.77 | 217537 | 62919.56 | 2.23% |
| 2025-11-17 | 28.70 | 29.88 | 1.18 | 4.11% | 27.87 | 30.48 | 307152 | 89854.04 | 3.14% |
| 2025-11-14 | 28.20 | 28.70 | 0.17 | 0.60% | 27.65 | 29.11 | 216562 | 61317.77 | 2.22% |
| 2025-11-13 | 28.38 | 28.53 | 0.10 | 0.35% | 27.90 | 28.94 | 194681 | 55406.51 | 1.99% |
| 2025-11-12 | 27.76 | 28.43 | 0.47 | 1.68% | 27.25 | 28.88 | 184127 | 51830.86 | 1.88% |
| 2025-11-11 | 27.85 | 27.96 | -0.06 | -0.21% | 27.65 | 28.34 | 135670 | 37982.55 | 1.39% |
| 2025-11-10 | 28.90 | 28.02 | -0.88 | -3.04% | 27.77 | 29.27 | 211511 | 59653.82 | 2.16% |
| 2025-11-07 | 29.00 | 28.90 | -0.29 | -0.99% | 28.50 | 29.41 | 215907 | 62576.27 | 2.21% |
| 2025-11-06 | 27.58 | 29.19 | 1.46 | 5.27% | 27.50 | 29.82 | 356017 | 102268.01 | 3.64% |
| 2025-11-05 | 26.98 | 27.73 | 0.03 | 0.11% | 26.90 | 28.15 | 235118 | 65195.34 | 2.40% |
| 2025-11-04 | 27.38 | 27.70 | 0.38 | 1.39% | 27.26 | 28.43 | 288221 | 80160.68 | 2.95% |
| 2025-11-03 | 27.85 | 27.32 | -0.33 | -1.19% | 27.07 | 28.16 | 229221 | 62780.38 | 2.34% |
| 2025-10-31 | 29.40 | 27.65 | -1.87 | -6.33% | 27.64 | 29.57 | 484021 | 136703.84 | 4.95% |
| 2025-10-30 | 28.00 | 29.52 | 2.68 | 9.99% | 27.57 | 29.52 | 494650 | 142956.05 | 5.06% |
| 2025-10-29 | 26.43 | 26.84 | 0.70 | 2.68% | 25.88 | 26.97 | 181271 | 48419.12 | 1.85% |
| 2025-10-28 | 25.15 | 26.14 | 1.01 | 4.02% | 25.15 | 26.82 | 214409 | 55866.91 | 2.19% |
| 2025-10-27 | 25.01 | 25.13 | 0.49 | 1.99% | 24.96 | 25.69 | 144755 | 36516.79 | 1.48% |
| 2025-10-24 | 24.46 | 24.64 | 0.06 | 0.24% | 24.25 | 24.86 | 77834 | 19165.57 | 0.80% |
| 2025-10-23 | 24.58 | 24.58 | -0.10 | -0.41% | 23.85 | 24.60 | 86093 | 20894.91 | 0.88% |
| 2025-10-22 | 24.71 | 24.78 | -0.10 | -0.40% | 24.31 | 25.03 | 85313 | 21082.12 | 0.87% |
| 2025-10-21 | 24.65 | 24.88 | 0.29 | 1.18% | 24.60 | 25.31 | 102183 | 25516.01 | 1.05% |
| 2025-10-20 | 24.59 | 24.59 | 0.33 | 1.36% | 24.30 | 25.08 | 119690 | 29510.42 | 1.22% |
| 2025-10-17 | 25.69 | 24.26 | -1.40 | -5.46% | 24.19 | 25.87 | 149219 | 37025.50 | 1.53% |
| 2025-10-16 | 26.77 | 25.66 | -1.09 | -4.07% | 25.45 | 26.84 | 184397 | 47996.92 | 1.89% |
| 2025-10-15 | 27.15 | 26.75 | -0.15 | -0.56% | 26.38 | 27.28 | 199063 | 53429.75 | 2.04% |
| 2025-10-14 | 28.32 | 26.90 | -0.41 | -1.50% | 26.65 | 28.81 | 285009 | 79285.16 | 2.92% |
| 2025-10-13 | 26.11 | 27.31 | 0.28 | 1.04% | 26.10 | 27.77 | 239054 | 65093.39 | 2.45% |
| 2025-10-10 | 27.07 | 27.03 | 0.23 | 0.86% | 26.80 | 27.85 | 375152 | 102137.05 | 3.84% |
| 2025-10-09 | 25.86 | 26.80 | 2.44 | 10.02% | 25.85 | 26.80 | 145983 | 38639.22 | 1.49% |
| 2025-09-30 | 23.43 | 24.36 | 0.93 | 3.97% | 23.37 | 24.54 | 145220 | 35043.74 | 1.49% |
| 2025-09-29 | 22.60 | 23.43 | 0.98 | 4.37% | 22.48 | 23.69 | 128017 | 29775.87 | 1.31% |
| 2025-09-26 | 22.92 | 22.45 | -0.55 | -2.39% | 22.41 | 22.99 | 103389 | 23358.73 | 1.06% |
| 2025-09-25 | 23.29 | 23.00 | -0.24 | -1.03% | 22.90 | 23.45 | 97834 | 22608.26 | 1.00% |
| 2025-09-24 | 23.07 | 23.24 | 0.07 | 0.30% | 22.91 | 23.73 | 105154 | 24605.34 | 1.08% |
| 2025-09-23 | 23.39 | 23.17 | -0.27 | -1.15% | 22.71 | 23.45 | 106603 | 24492.64 | 1.09% |
| 2025-09-22 | 24.54 | 23.44 | -1.12 | -4.56% | 23.32 | 24.61 | 124545 | 29482.20 | 1.27% |
| 2025-09-19 | 24.20 | 24.56 | 0.33 | 1.36% | 24.16 | 24.88 | 69199 | 17033.94 | 0.71% |
| 2025-09-18 | 24.94 | 24.23 | -0.78 | -3.12% | 24.07 | 25.01 | 94963 | 23319.39 | 0.97% |
| 2025-09-17 | 24.13 | 25.01 | 0.81 | 3.35% | 24.08 | 25.22 | 133158 | 33107.53 | 1.36% |
| 2025-09-16 | 23.81 | 24.20 | 0.41 | 1.72% | 23.41 | 24.23 | 83054 | 19799.09 | 0.85% |
| 2025-09-15 | 24.02 | 23.79 | -0.30 | -1.25% | 23.62 | 24.09 | 76238 | 18135.72 | 0.78% |
| 2025-09-12 | 24.69 | 24.09 | -0.57 | -2.31% | 24.03 | 24.82 | 111052 | 27040.54 | 1.14% |
| 2025-09-11 | 24.57 | 24.66 | 0.05 | 0.20% | 24.38 | 24.69 | 72493 | 17806.29 | 0.74% |
| 2025-09-10 | 24.66 | 24.61 | -0.27 | -1.09% | 24.48 | 25.04 | 67476 | 16682.48 | 0.69% |
| 2025-09-09 | 24.41 | 24.88 | 0.55 | 2.26% | 24.33 | 25.80 | 186866 | 46939.02 | 1.91% |
| 2025-09-08 | 23.57 | 24.33 | 0.83 | 3.53% | 23.50 | 24.44 | 125107 | 29963.75 | 1.28% |
| 2025-09-05 | 23.15 | 23.50 | 0.40 | 1.73% | 23.06 | 23.54 | 75846 | 17684.19 | 0.78% |
| 2025-09-04 | 23.70 | 23.10 | -0.64 | -2.70% | 22.70 | 23.95 | 134733 | 31295.31 | 1.38% |
| 2025-09-03 | 24.87 | 23.74 | -1.05 | -4.24% | 23.65 | 24.95 | 160169 | 38478.24 | 1.64% |
| 2025-09-02 | 24.59 | 24.79 | 0.69 | 2.86% | 24.48 | 25.86 | 288278 | 72486.71 | 2.95% |
| 2025-09-01 | 24.65 | 24.10 | -0.43 | -1.75% | 23.89 | 24.78 | 115164 | 27845.82 | 1.18% |
| 2025-08-29 | 24.65 | 24.53 | -0.13 | -0.53% | 24.38 | 25.15 | 123994 | 30608.13 | 1.27% |
| 2025-08-28 | 24.66 | 24.66 | 0.10 | 0.41% | 24.11 | 24.96 | 166284 | 40832.23 | 1.70% |
| 2025-08-27 | 24.15 | 24.56 | 0.41 | 1.70% | 23.91 | 24.65 | 171079 | 41614.19 | 1.75% |
| 2025-08-26 | 24.21 | 24.15 | 0.20 | 0.84% | 23.81 | 24.76 | 146663 | 35410.77 | 1.50% |
| 2025-08-25 | 23.96 | 23.95 | 0.09 | 0.38% | 23.60 | 24.12 | 99517 | 23746.34 | 1.02% |
| 2025-08-22 | 23.54 | 23.86 | 0.23 | 0.97% | 23.45 | 24.10 | 112655 | 26915.27 | 1.15% |
| 2025-08-21 | 23.61 | 23.63 | 0.02 | 0.08% | 23.37 | 23.82 | 111507 | 26312.13 | 1.14% |
| 2025-08-20 | 23.65 | 23.61 | 0.01 | 0.04% | 23.33 | 23.78 | 101674 | 23951.52 | 1.04% |
| 2025-08-19 | 23.72 | 23.60 | 0.04 | 0.17% | 23.49 | 24.27 | 116725 | 27775.66 | 1.19% |
| 2025-08-18 | 23.95 | 23.56 | -0.19 | -0.80% | 23.53 | 24.38 | 132507 | 31468.16 | 1.36% |
| 2025-08-15 | 23.54 | 23.75 | 0.23 | 0.98% | 23.44 | 23.95 | 110089 | 26145.30 | 1.13% |
杭氧股份(002430)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。
