| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-29 | 22.18 | 22.62 | 0.30 | 1.34% | 21.51 | 22.72 | 190616 | 41962.75 | 1.95% |
| 2025-07-28 | 22.73 | 22.32 | -0.46 | -2.02% | 22.20 | 22.85 | 138188 | 31047.61 | 1.41% |
| 2025-07-25 | 22.75 | 22.78 | 0.02 | 0.09% | 22.55 | 23.02 | 66770 | 15208.52 | 0.68% |
| 2025-07-24 | 22.35 | 22.76 | 0.23 | 1.02% | 22.19 | 23.05 | 110666 | 25071.26 | 1.13% |
| 2025-07-23 | 22.99 | 22.53 | -0.10 | -0.44% | 22.42 | 23.18 | 124419 | 28289.05 | 1.27% |
| 2025-07-22 | 21.92 | 22.63 | 0.71 | 3.24% | 21.77 | 22.72 | 142879 | 32001.01 | 1.46% |
| 2025-07-21 | 21.83 | 21.92 | 0.01 | 0.05% | 21.55 | 21.96 | 92925 | 20225.76 | 0.95% |
| 2025-07-18 | 21.88 | 21.91 | 0.07 | 0.32% | 21.64 | 22.10 | 78216 | 17087.36 | 0.80% |
| 2025-07-17 | 21.90 | 21.84 | -0.13 | -0.59% | 21.69 | 22.10 | 106013 | 23129.98 | 1.08% |
| 2025-07-16 | 21.67 | 21.97 | 0.28 | 1.29% | 21.36 | 22.07 | 180576 | 39314.30 | 1.85% |
| 2025-07-15 | 20.59 | 21.69 | 1.10 | 5.34% | 20.58 | 21.73 | 296505 | 63079.49 | 3.03% |
| 2025-07-14 | 20.80 | 20.59 | -0.13 | -0.63% | 20.48 | 20.92 | 109121 | 22650.82 | 1.12% |
| 2025-07-11 | 20.45 | 20.72 | 0.18 | 0.88% | 20.36 | 21.08 | 133572 | 27723.44 | 1.37% |
| 2025-07-10 | 19.81 | 20.54 | 0.79 | 4.00% | 19.78 | 20.84 | 194830 | 39709.16 | 1.99% |
| 2025-07-09 | 20.13 | 19.75 | -0.33 | -1.64% | 19.70 | 20.19 | 79776 | 15837.22 | 0.82% |
| 2025-07-08 | 20.23 | 20.08 | -0.19 | -0.94% | 19.98 | 20.24 | 80565 | 16178.83 | 0.82% |
| 2025-07-07 | 20.13 | 20.27 | 0.19 | 0.95% | 20.03 | 20.58 | 115303 | 23426.44 | 1.18% |
| 2025-07-04 | 19.73 | 20.08 | 0.44 | 2.24% | 19.71 | 20.50 | 166024 | 33606.75 | 1.70% |
| 2025-07-03 | 19.39 | 19.64 | 0.25 | 1.29% | 19.32 | 19.70 | 87867 | 17176.12 | 0.90% |
| 2025-07-02 | 19.50 | 19.39 | -0.10 | -0.51% | 19.25 | 19.66 | 86676 | 16808.77 | 0.89% |
| 2025-07-01 | 19.42 | 19.49 | 0.07 | 0.36% | 19.37 | 19.53 | 41653 | 8101.94 | 0.43% |
| 2025-06-30 | 19.49 | 19.42 | 0.01 | 0.05% | 19.32 | 19.57 | 56900 | 11043.23 | 0.58% |
| 2025-06-27 | 19.41 | 19.41 | -0.01 | -0.05% | 19.39 | 19.58 | 43288 | 8425.07 | 0.44% |
| 2025-06-26 | 19.53 | 19.42 | -0.14 | -0.72% | 19.38 | 19.62 | 45792 | 8921.48 | 0.47% |
| 2025-06-25 | 19.60 | 19.56 | 0.05 | 0.26% | 19.30 | 19.60 | 57794 | 11236.41 | 0.59% |
| 2025-06-24 | 19.12 | 19.51 | 0.43 | 2.25% | 19.08 | 19.53 | 50558 | 9789.95 | 0.52% |
| 2025-06-23 | 18.98 | 19.08 | 0.05 | 0.26% | 18.89 | 19.17 | 43462 | 8263.30 | 0.44% |
| 2025-06-20 | 19.17 | 19.03 | -0.19 | -0.99% | 19.03 | 19.40 | 53767 | 10310.58 | 0.55% |
| 2025-06-19 | 19.19 | 19.22 | 0.02 | 0.10% | 19.13 | 19.35 | 45740 | 8804.27 | 0.47% |
| 2025-06-18 | 19.22 | 19.20 | -0.05 | -0.26% | 19.07 | 19.27 | 27589 | 5285.91 | 0.28% |
| 2025-06-17 | 19.23 | 19.25 | 0.04 | 0.21% | 19.16 | 19.33 | 28449 | 5474.13 | 0.29% |
| 2025-06-16 | 19.31 | 19.21 | -0.15 | -0.77% | 19.16 | 19.50 | 57704 | 11124.01 | 0.59% |
| 2025-06-13 | 19.54 | 19.36 | -0.16 | -0.82% | 19.31 | 19.60 | 47636 | 9258.56 | 0.49% |
| 2025-06-12 | 19.64 | 19.52 | -0.06 | -0.31% | 19.41 | 19.64 | 35158 | 6860.23 | 0.36% |
| 2025-06-11 | 19.50 | 19.58 | 0.08 | 0.41% | 19.47 | 19.71 | 44251 | 8687.03 | 0.45% |
| 2025-06-10 | 19.45 | 19.50 | 0.13 | 0.67% | 19.32 | 19.68 | 72081 | 14070.45 | 0.74% |
| 2025-06-09 | 19.24 | 19.37 | 0.18 | 0.94% | 19.16 | 19.45 | 44805 | 8658.99 | 0.46% |
| 2025-06-06 | 19.11 | 19.19 | 0.08 | 0.42% | 19.09 | 19.32 | 47235 | 9085.18 | 0.48% |
| 2025-06-05 | 19.22 | 19.11 | -0.08 | -0.42% | 19.02 | 19.30 | 50760 | 9691.19 | 0.52% |
| 2025-06-04 | 19.20 | 19.19 | -0.01 | -0.05% | 19.11 | 19.35 | 47715 | 9176.05 | 0.49% |
| 2025-06-03 | 18.95 | 19.20 | 0.18 | 0.95% | 18.91 | 19.27 | 60624 | 11569.74 | 0.62% |
| 2025-05-30 | 19.28 | 19.02 | -0.27 | -1.40% | 19.00 | 19.32 | 60553 | 11571.44 | 0.62% |
| 2025-05-29 | 19.22 | 19.29 | 0.06 | 0.31% | 19.16 | 19.43 | 48622 | 9395.25 | 0.50% |
| 2025-05-28 | 19.41 | 19.23 | -0.18 | -0.93% | 19.18 | 19.45 | 47647 | 9179.29 | 0.49% |
| 2025-05-27 | 19.59 | 19.41 | -0.15 | -0.77% | 19.37 | 19.60 | 31237 | 6068.74 | 0.32% |
| 2025-05-26 | 19.56 | 19.56 | 0.00 | 0.00% | 19.41 | 19.65 | 34140 | 6670.73 | 0.35% |
| 2025-05-23 | 19.66 | 19.56 | -0.16 | -0.81% | 19.55 | 19.90 | 44248 | 8739.26 | 0.45% |
| 2025-05-22 | 19.91 | 19.72 | -0.25 | -1.25% | 19.70 | 19.98 | 32424 | 6421.21 | 0.33% |
| 2025-05-21 | 19.90 | 19.97 | 0.09 | 0.45% | 19.83 | 20.04 | 32952 | 6567.69 | 0.34% |
| 2025-05-20 | 19.94 | 19.88 | -0.07 | -0.35% | 19.84 | 20.00 | 33010 | 6573.24 | 0.34% |
| 2025-05-19 | 19.88 | 19.95 | 0.15 | 0.76% | 19.62 | 19.97 | 44701 | 8843.20 | 0.46% |
| 2025-05-16 | 19.68 | 19.80 | 0.05 | 0.25% | 19.65 | 19.93 | 45593 | 9036.82 | 0.47% |
| 2025-05-15 | 20.07 | 19.75 | -0.32 | -1.59% | 19.66 | 20.12 | 65025 | 12894.57 | 0.67% |
| 2025-05-14 | 20.39 | 20.37 | -0.04 | -0.20% | 20.18 | 20.42 | 66236 | 13455.66 | 0.68% |
| 2025-05-13 | 20.67 | 20.41 | -0.11 | -0.54% | 20.37 | 20.67 | 47500 | 9708.81 | 0.49% |
| 2025-05-12 | 20.42 | 20.52 | 0.17 | 0.84% | 20.35 | 20.63 | 84033 | 17213.95 | 0.86% |
| 2025-05-09 | 20.11 | 20.35 | 0.22 | 1.09% | 19.99 | 20.50 | 79786 | 16175.21 | 0.82% |
| 2025-05-08 | 20.23 | 20.13 | -0.10 | -0.49% | 20.00 | 20.33 | 60123 | 12124.82 | 0.61% |
| 2025-05-07 | 20.20 | 20.23 | 0.23 | 1.15% | 19.96 | 20.34 | 89512 | 18056.64 | 0.92% |
| 2025-05-06 | 20.03 | 20.00 | 0.07 | 0.35% | 19.81 | 20.11 | 82762 | 16519.00 | 0.85% |
| 2025-04-30 | 20.21 | 19.93 | -0.29 | -1.43% | 19.87 | 20.50 | 95431 | 19131.77 | 0.98% |
| 2025-04-29 | 19.40 | 20.22 | 1.14 | 5.97% | 19.19 | 20.55 | 188632 | 37998.99 | 1.93% |
| 2025-04-28 | 19.20 | 19.08 | -0.14 | -0.73% | 18.86 | 19.23 | 47082 | 8947.81 | 0.48% |
| 2025-04-25 | 19.38 | 19.22 | -0.24 | -1.23% | 19.08 | 19.48 | 55369 | 10646.25 | 0.57% |
| 2025-04-24 | 19.53 | 19.46 | -0.07 | -0.36% | 19.32 | 19.70 | 35218 | 6862.65 | 0.36% |
| 2025-04-23 | 19.46 | 19.53 | 0.14 | 0.72% | 19.33 | 19.80 | 71292 | 13944.95 | 0.73% |
| 2025-04-22 | 19.50 | 19.39 | -0.12 | -0.62% | 19.29 | 19.55 | 37960 | 7373.10 | 0.39% |
| 2025-04-21 | 19.31 | 19.51 | 0.18 | 0.93% | 19.15 | 19.59 | 45669 | 8889.70 | 0.47% |
| 2025-04-18 | 19.19 | 19.33 | 0.03 | 0.16% | 19.14 | 19.48 | 34296 | 6627.37 | 0.35% |
| 2025-04-17 | 19.21 | 19.30 | -0.05 | -0.26% | 19.12 | 19.52 | 50411 | 9754.06 | 0.52% |
| 2025-04-16 | 19.57 | 19.35 | -0.29 | -1.48% | 19.02 | 19.58 | 71355 | 13741.46 | 0.73% |
| 2025-04-15 | 20.32 | 19.64 | -0.68 | -3.35% | 19.55 | 20.32 | 107424 | 21265.61 | 1.10% |
| 2025-04-14 | 19.40 | 20.32 | 1.13 | 5.89% | 19.37 | 20.41 | 152738 | 30551.26 | 1.56% |
| 2025-04-11 | 19.01 | 19.19 | 0.08 | 0.42% | 18.93 | 19.40 | 56531 | 10868.27 | 0.58% |
| 2025-04-10 | 19.02 | 19.11 | 0.38 | 2.03% | 18.82 | 19.45 | 92074 | 17634.79 | 0.94% |
| 2025-04-09 | 18.39 | 18.73 | 0.21 | 1.13% | 17.87 | 18.82 | 85955 | 15859.29 | 0.88% |
| 2025-04-08 | 18.20 | 18.52 | 0.32 | 1.76% | 18.17 | 18.88 | 96696 | 17834.07 | 0.99% |
| 2025-04-07 | 19.30 | 18.20 | -2.02 | -9.99% | 18.20 | 19.49 | 113452 | 21054.11 | 1.16% |
| 2025-04-03 | 20.07 | 20.22 | -0.10 | -0.49% | 20.02 | 20.58 | 61089 | 12385.27 | 0.62% |
| 2025-04-02 | 20.90 | 20.32 | -0.61 | -2.91% | 20.28 | 20.99 | 104135 | 21422.15 | 1.07% |
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。
