| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 20.10 | 20.68 | 0.46 | 2.27% | 20.10 | 20.92 | 64807 | 13369.70 | 0.67% |
| 2025-01-16 | 20.16 | 20.22 | 0.22 | 1.10% | 20.08 | 20.58 | 56957 | 11584.77 | 0.59% |
| 2025-01-15 | 20.50 | 20.00 | -0.11 | -0.55% | 19.94 | 20.77 | 78292 | 15826.02 | 0.81% |
| 2025-01-14 | 19.60 | 20.11 | 0.51 | 2.60% | 19.42 | 20.13 | 58517 | 11637.87 | 0.60% |
| 2025-01-13 | 19.40 | 19.60 | 0.10 | 0.51% | 19.35 | 19.91 | 51859 | 10175.75 | 0.53% |
| 2025-01-10 | 19.93 | 19.50 | -0.43 | -2.16% | 19.50 | 20.08 | 57496 | 11348.05 | 0.59% |
| 2025-01-09 | 20.23 | 19.93 | -0.44 | -2.16% | 19.90 | 20.38 | 54000 | 10862.82 | 0.56% |
| 2025-01-08 | 20.16 | 20.37 | 0.21 | 1.04% | 19.71 | 20.55 | 57249 | 11494.98 | 0.59% |
| 2025-01-07 | 20.23 | 20.16 | -0.17 | -0.84% | 20.02 | 20.36 | 41755 | 8421.97 | 0.43% |
| 2025-01-06 | 20.56 | 20.33 | -0.08 | -0.39% | 20.13 | 20.60 | 58642 | 11922.33 | 0.60% |
| 2025-01-03 | 20.91 | 20.41 | -0.43 | -2.06% | 20.38 | 21.15 | 74680 | 15487.26 | 0.77% |
| 2025-01-02 | 21.80 | 20.84 | -0.96 | -4.40% | 20.71 | 21.96 | 114736 | 24314.74 | 1.18% |
| 2024-12-31 | 22.14 | 21.80 | -0.36 | -1.62% | 21.75 | 22.18 | 102916 | 22530.95 | 1.06% |
| 2024-12-30 | 22.07 | 22.16 | -0.02 | -0.09% | 22.01 | 22.57 | 78671 | 17516.29 | 0.81% |
| 2024-12-27 | 22.11 | 22.18 | 0.06 | 0.27% | 22.08 | 22.74 | 66516 | 14885.93 | 0.68% |
| 2024-12-26 | 22.10 | 22.12 | -0.03 | -0.14% | 21.90 | 22.18 | 53131 | 11715.38 | 0.55% |
| 2024-12-25 | 22.54 | 22.15 | -0.46 | -2.03% | 21.82 | 22.60 | 85696 | 18930.45 | 0.88% |
| 2024-12-24 | 22.21 | 22.61 | 0.32 | 1.44% | 22.09 | 22.80 | 66325 | 14869.63 | 0.68% |
| 2024-12-23 | 21.86 | 22.29 | 0.43 | 1.97% | 21.86 | 23.13 | 126063 | 28671.29 | 1.30% |
| 2024-12-20 | 22.10 | 21.86 | -0.25 | -1.13% | 21.82 | 22.11 | 77057 | 16897.68 | 0.79% |
| 2024-12-19 | 22.20 | 22.11 | 0.00 | 0.00% | 21.81 | 22.26 | 68455 | 15120.08 | 0.70% |
| 2024-12-18 | 22.87 | 22.11 | -0.76 | -3.32% | 22.07 | 23.07 | 121493 | 27143.90 | 1.25% |
| 2024-12-17 | 23.15 | 22.87 | -0.33 | -1.42% | 22.72 | 23.24 | 68106 | 15628.41 | 0.70% |
| 2024-12-16 | 24.43 | 23.20 | -1.24 | -5.07% | 23.03 | 24.49 | 113683 | 26714.26 | 1.17% |
| 2024-12-13 | 24.71 | 24.44 | -0.41 | -1.65% | 24.43 | 25.22 | 88056 | 21888.19 | 0.91% |
| 2024-12-12 | 24.35 | 24.85 | 0.60 | 2.47% | 23.96 | 25.13 | 79010 | 19519.83 | 0.81% |
| 2024-12-11 | 23.82 | 24.25 | 0.44 | 1.85% | 23.68 | 24.60 | 89506 | 21736.76 | 0.92% |
| 2024-12-10 | 24.05 | 23.81 | 0.47 | 2.01% | 23.67 | 24.69 | 137531 | 33340.87 | 1.41% |
| 2024-12-09 | 23.48 | 23.34 | -0.10 | -0.43% | 23.15 | 23.69 | 52771 | 12332.47 | 0.54% |
| 2024-12-06 | 23.39 | 23.44 | 0.16 | 0.69% | 23.12 | 23.63 | 41133 | 9625.53 | 0.42% |
| 2024-12-05 | 23.81 | 23.28 | -0.59 | -2.47% | 23.04 | 23.83 | 82380 | 19189.72 | 0.85% |
| 2024-12-04 | 23.35 | 23.87 | 0.42 | 1.79% | 23.25 | 24.14 | 80867 | 19258.36 | 0.83% |
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。
