| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-01 | 20.71 | 20.93 | 0.30 | 1.45% | 20.58 | 21.04 | 53859 | 11235.20 | 0.56% |
| 2025-03-31 | 21.18 | 20.63 | -0.66 | -3.10% | 20.53 | 21.28 | 89452 | 18668.21 | 0.92% |
| 2025-03-28 | 21.51 | 21.29 | -0.39 | -1.80% | 21.13 | 21.73 | 101050 | 21527.21 | 1.04% |
| 2025-03-27 | 21.82 | 21.68 | -0.21 | -0.96% | 21.42 | 21.96 | 126957 | 27521.60 | 1.31% |
| 2025-03-26 | 21.51 | 21.89 | 0.37 | 1.72% | 21.40 | 22.29 | 152745 | 33457.80 | 1.57% |
| 2025-03-25 | 21.30 | 21.52 | 0.22 | 1.03% | 21.23 | 21.65 | 95749 | 20512.63 | 0.99% |
| 2025-03-24 | 21.00 | 21.30 | 0.26 | 1.24% | 21.00 | 21.67 | 121378 | 25874.63 | 1.25% |
| 2025-03-21 | 20.91 | 21.04 | 0.03 | 0.14% | 20.88 | 21.48 | 101975 | 21570.28 | 1.05% |
| 2025-03-20 | 21.55 | 21.01 | -0.65 | -3.00% | 21.01 | 21.58 | 138310 | 29323.20 | 1.43% |
| 2025-03-19 | 21.17 | 21.66 | 0.50 | 2.36% | 20.94 | 21.76 | 166572 | 35748.58 | 1.72% |
| 2025-03-18 | 21.15 | 21.16 | 0.03 | 0.14% | 20.75 | 21.35 | 142423 | 30053.68 | 1.47% |
| 2025-03-17 | 20.81 | 21.13 | 0.33 | 1.59% | 20.68 | 21.17 | 126487 | 26491.13 | 1.30% |
| 2025-03-14 | 20.42 | 20.80 | 0.37 | 1.81% | 20.22 | 21.00 | 116382 | 24086.50 | 1.20% |
| 2025-03-13 | 20.55 | 20.43 | -0.16 | -0.78% | 20.28 | 20.69 | 61064 | 12476.97 | 0.63% |
| 2025-03-12 | 20.93 | 20.59 | -0.34 | -1.62% | 20.58 | 20.99 | 99150 | 20472.47 | 1.02% |
| 2025-03-11 | 20.38 | 20.93 | 0.40 | 1.95% | 20.27 | 21.04 | 101327 | 21052.81 | 1.04% |
| 2025-03-10 | 20.94 | 20.53 | -0.46 | -2.19% | 20.36 | 21.12 | 97125 | 20026.84 | 1.00% |
| 2025-03-07 | 20.21 | 20.99 | 0.74 | 3.65% | 20.12 | 21.38 | 195914 | 41239.29 | 2.02% |
| 2025-03-06 | 20.18 | 20.25 | 0.15 | 0.75% | 19.91 | 20.30 | 96138 | 19365.25 | 0.99% |
| 2025-03-05 | 20.30 | 20.10 | -0.18 | -0.89% | 20.00 | 20.46 | 64125 | 12896.89 | 0.66% |
| 2025-03-04 | 20.40 | 20.28 | -0.22 | -1.07% | 20.13 | 20.50 | 73269 | 14869.25 | 0.76% |
| 2025-03-03 | 19.96 | 20.50 | 0.50 | 2.50% | 19.94 | 20.99 | 120793 | 24884.68 | 1.25% |
| 2025-02-28 | 20.40 | 20.00 | -0.46 | -2.25% | 19.93 | 20.67 | 113239 | 22924.26 | 1.17% |
| 2025-02-27 | 20.40 | 20.46 | 0.03 | 0.15% | 20.12 | 20.68 | 127550 | 26003.07 | 1.31% |
| 2025-02-26 | 20.73 | 20.43 | -0.25 | -1.21% | 20.28 | 20.90 | 111505 | 22828.41 | 1.15% |
| 2025-02-25 | 20.70 | 20.68 | -0.22 | -1.05% | 20.53 | 20.97 | 53848 | 11158.08 | 0.56% |
| 2025-02-24 | 21.00 | 20.90 | -0.11 | -0.52% | 20.72 | 21.05 | 68774 | 14341.92 | 0.71% |
| 2025-02-21 | 20.82 | 21.01 | 0.18 | 0.86% | 20.61 | 21.13 | 96783 | 20231.14 | 1.00% |
| 2025-02-20 | 20.85 | 20.83 | -0.05 | -0.24% | 20.43 | 20.99 | 71306 | 14744.94 | 0.74% |
| 2025-02-19 | 20.61 | 20.88 | 0.18 | 0.87% | 20.50 | 20.89 | 59390 | 12300.67 | 0.61% |
| 2025-02-18 | 20.93 | 20.70 | -0.23 | -1.10% | 20.63 | 21.23 | 77640 | 16280.23 | 0.80% |
| 2025-02-17 | 21.83 | 20.93 | -0.82 | -3.77% | 20.63 | 21.97 | 146595 | 30740.33 | 1.51% |
| 2025-02-14 | 20.99 | 21.75 | 0.67 | 3.18% | 20.99 | 22.04 | 123617 | 26797.09 | 1.27% |
| 2025-02-13 | 21.42 | 21.08 | -0.34 | -1.59% | 21.01 | 21.63 | 66396 | 14133.02 | 0.68% |
| 2025-02-12 | 20.98 | 21.42 | 0.38 | 1.81% | 20.80 | 21.55 | 79445 | 16817.92 | 0.82% |
| 2025-02-11 | 21.08 | 21.04 | -0.03 | -0.14% | 20.56 | 21.15 | 57545 | 12016.18 | 0.59% |
| 2025-02-10 | 20.98 | 21.07 | 0.14 | 0.67% | 20.71 | 21.36 | 61523 | 12956.28 | 0.63% |
| 2025-02-07 | 20.36 | 20.93 | 0.65 | 3.21% | 20.03 | 21.30 | 106044 | 21975.89 | 1.09% |
| 2025-02-06 | 20.25 | 20.28 | -0.02 | -0.10% | 20.03 | 20.35 | 64426 | 13028.71 | 0.66% |
| 2025-02-05 | 20.67 | 20.30 | -0.33 | -1.60% | 20.29 | 20.81 | 43649 | 8913.47 | 0.45% |
| 2025-01-27 | 20.73 | 20.63 | -0.12 | -0.58% | 20.63 | 20.99 | 48179 | 10008.76 | 0.50% |
| 2025-01-24 | 20.49 | 20.75 | 0.20 | 0.97% | 20.45 | 20.86 | 42879 | 8867.32 | 0.44% |
| 2025-01-23 | 20.86 | 20.55 | -0.19 | -0.92% | 20.50 | 20.99 | 44873 | 9311.24 | 0.46% |
| 2025-01-22 | 20.70 | 20.74 | -0.06 | -0.29% | 20.46 | 20.83 | 37937 | 7833.02 | 0.39% |
| 2025-01-21 | 21.08 | 20.80 | -0.25 | -1.19% | 20.60 | 21.16 | 44691 | 9279.78 | 0.46% |
| 2025-01-20 | 20.80 | 21.05 | 0.37 | 1.79% | 20.74 | 21.13 | 58124 | 12175.70 | 0.60% |
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。
