| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.49 | 27.72 | -0.04 | -0.14% | 26.90 | 27.87 | 146128 | 40303.12 | 1.49% |
| 2026-03-24 | 28.49 | 27.76 | -1.52 | -5.19% | 27.02 | 28.65 | 255312 | 70661.65 | 2.61% |
| 2026-03-23 | 27.80 | 29.28 | 1.52 | 5.48% | 27.70 | 30.51 | 321767 | 94280.13 | 3.29% |
| 2026-03-20 | 28.39 | 27.76 | -0.93 | -3.24% | 27.68 | 28.56 | 131208 | 36797.38 | 1.34% |
| 2026-03-19 | 28.72 | 28.69 | 0.26 | 0.91% | 28.38 | 29.83 | 154983 | 44952.54 | 1.58% |
| 2026-03-18 | 28.67 | 28.43 | -0.37 | -1.28% | 28.01 | 28.68 | 107621 | 30455.47 | 1.10% |
| 2026-03-17 | 30.16 | 28.80 | -1.35 | -4.48% | 28.79 | 30.39 | 176640 | 51711.05 | 1.81% |
| 2026-03-16 | 31.74 | 30.15 | -1.52 | -4.80% | 30.14 | 32.35 | 205876 | 63770.99 | 2.11% |
| 2026-03-13 | 31.72 | 31.67 | 0.61 | 1.96% | 31.13 | 32.61 | 242321 | 77023.45 | 2.48% |
| 2026-03-12 | 30.29 | 31.06 | 0.71 | 2.34% | 29.45 | 31.88 | 245096 | 75217.19 | 2.51% |
| 2026-03-11 | 30.79 | 30.35 | -0.38 | -1.24% | 30.20 | 30.91 | 91973 | 27996.27 | 0.94% |
| 2026-03-10 | 31.50 | 30.73 | -0.42 | -1.35% | 30.31 | 31.58 | 119589 | 36751.61 | 1.22% |
| 2026-03-09 | 31.90 | 31.15 | -0.55 | -1.74% | 30.68 | 32.28 | 139497 | 43687.05 | 1.43% |
| 2026-03-06 | 31.31 | 31.70 | 0.14 | 0.44% | 31.26 | 32.29 | 114462 | 36488.77 | 1.17% |
| 2026-03-05 | 32.81 | 31.56 | -0.89 | -2.74% | 31.23 | 32.90 | 166126 | 52722.67 | 1.70% |
| 2026-03-04 | 32.90 | 32.45 | -0.16 | -0.49% | 32.13 | 34.02 | 205735 | 67996.27 | 2.10% |
| 2026-03-03 | 33.55 | 32.61 | -0.78 | -2.34% | 32.40 | 34.18 | 155718 | 51402.97 | 1.59% |
| 2026-03-02 | 32.43 | 33.39 | 0.85 | 2.61% | 32.23 | 33.59 | 187071 | 62111.06 | 1.91% |
| 2026-02-27 | 32.10 | 32.54 | 0.25 | 0.77% | 32.02 | 32.60 | 95133 | 30800.87 | 0.97% |
| 2026-02-26 | 32.32 | 32.29 | -0.09 | -0.28% | 31.82 | 32.36 | 75401 | 24207.66 | 0.77% |
| 2026-02-25 | 32.44 | 32.38 | -0.22 | -0.67% | 32.08 | 32.60 | 84635 | 27372.21 | 0.87% |
| 2026-02-24 | 31.40 | 32.60 | 1.47 | 4.72% | 31.19 | 32.63 | 126345 | 40474.91 | 1.29% |
| 2026-02-13 | 31.31 | 31.13 | -0.33 | -1.05% | 31.12 | 31.76 | 67501 | 21218.40 | 0.69% |
| 2026-02-12 | 31.25 | 31.46 | 0.19 | 0.61% | 31.02 | 31.84 | 62078 | 19548.85 | 0.63% |
| 2026-02-11 | 30.91 | 31.27 | 0.27 | 0.87% | 30.91 | 31.54 | 64197 | 20122.61 | 0.66% |
| 2026-02-10 | 31.03 | 31.00 | -0.11 | -0.35% | 30.75 | 31.27 | 43567 | 13517.21 | 0.45% |
| 2026-02-09 | 30.66 | 31.11 | 0.84 | 2.78% | 30.56 | 31.16 | 73683 | 22794.65 | 0.75% |
| 2026-02-06 | 30.10 | 30.27 | -0.19 | -0.62% | 29.81 | 30.98 | 77446 | 23610.68 | 0.79% |
| 2026-02-05 | 31.26 | 30.46 | -0.80 | -2.56% | 30.25 | 31.37 | 90277 | 27664.58 | 0.92% |
| 2026-02-04 | 31.28 | 31.26 | -0.10 | -0.32% | 30.96 | 31.58 | 71960 | 22479.69 | 0.74% |
| 2026-02-03 | 30.22 | 31.36 | 1.58 | 5.31% | 30.06 | 31.44 | 147088 | 45483.68 | 1.50% |
| 2026-02-02 | 31.11 | 29.78 | -1.38 | -4.43% | 29.75 | 31.30 | 137030 | 41628.90 | 1.40% |
| 2026-01-30 | 30.69 | 31.16 | 0.36 | 1.17% | 30.00 | 31.45 | 171167 | 52672.95 | 1.75% |
| 2026-01-29 | 31.87 | 30.80 | -1.18 | -3.69% | 30.75 | 32.45 | 180172 | 56924.73 | 1.84% |
| 2026-01-28 | 32.15 | 31.98 | -0.17 | -0.53% | 31.63 | 32.48 | 107861 | 34361.20 | 1.10% |
| 2026-01-27 | 32.01 | 32.15 | 0.01 | 0.03% | 31.50 | 32.66 | 109702 | 35107.74 | 1.12% |
| 2026-01-26 | 33.30 | 32.14 | -1.33 | -3.97% | 31.88 | 33.40 | 167152 | 54165.63 | 1.71% |
| 2026-01-23 | 32.89 | 33.47 | 0.57 | 1.73% | 32.51 | 33.60 | 181145 | 59983.44 | 1.85% |
| 2026-01-22 | 32.50 | 32.90 | 0.50 | 1.54% | 32.02 | 33.10 | 159960 | 52062.36 | 1.64% |
| 2026-01-21 | 32.08 | 32.40 | 0.19 | 0.59% | 31.90 | 32.50 | 122167 | 39372.52 | 1.25% |
| 2026-01-20 | 33.20 | 32.21 | -1.27 | -3.79% | 31.82 | 33.43 | 181455 | 58775.76 | 1.86% |
| 2026-01-19 | 32.22 | 33.48 | 1.58 | 4.95% | 32.01 | 33.50 | 198265 | 65193.14 | 2.03% |
| 2026-01-16 | 32.16 | 31.90 | -0.09 | -0.28% | 31.80 | 32.67 | 121235 | 38898.31 | 1.24% |
| 2026-01-15 | 31.60 | 31.99 | 0.24 | 0.76% | 31.41 | 32.20 | 112253 | 35744.00 | 1.15% |
| 2026-01-14 | 32.20 | 31.75 | -0.31 | -0.97% | 31.48 | 32.85 | 202942 | 65202.54 | 2.08% |
| 2026-01-13 | 34.45 | 32.06 | -2.41 | -6.99% | 31.92 | 34.46 | 311563 | 101312.27 | 3.19% |
| 2026-01-12 | 33.40 | 34.47 | 1.21 | 3.64% | 33.00 | 34.73 | 298362 | 101524.19 | 3.05% |
| 2026-01-09 | 33.42 | 33.26 | 0.42 | 1.28% | 32.59 | 34.06 | 343920 | 114755.24 | 3.52% |
| 2026-01-08 | 31.96 | 32.84 | 1.06 | 3.34% | 31.93 | 34.00 | 321218 | 105681.71 | 3.28% |
| 2026-01-07 | 31.51 | 31.78 | 0.20 | 0.63% | 31.13 | 32.58 | 198010 | 63084.38 | 2.02% |
| 2026-01-06 | 30.70 | 31.58 | 0.98 | 3.20% | 30.55 | 31.79 | 212647 | 66437.12 | 2.17% |
| 2026-01-05 | 30.18 | 30.60 | 0.73 | 2.44% | 30.15 | 30.99 | 169204 | 51883.94 | 1.73% |
| 2025-12-31 | 29.97 | 29.87 | -0.14 | -0.47% | 29.51 | 30.29 | 129089 | 38582.45 | 1.32% |
| 2025-12-30 | 30.56 | 30.01 | -0.67 | -2.18% | 29.87 | 30.67 | 145881 | 43985.18 | 1.49% |
| 2025-12-29 | 30.90 | 30.68 | -0.30 | -0.97% | 30.26 | 31.09 | 153960 | 47285.50 | 1.57% |
| 2025-12-26 | 30.85 | 30.98 | 0.08 | 0.26% | 30.28 | 31.33 | 253007 | 78116.49 | 2.59% |
| 2025-12-25 | 29.80 | 30.90 | 1.02 | 3.41% | 29.66 | 30.99 | 241135 | 73030.47 | 2.47% |
| 2025-12-24 | 29.52 | 29.88 | 0.32 | 1.08% | 28.97 | 30.05 | 124003 | 36752.32 | 1.27% |
| 2025-12-23 | 30.11 | 29.56 | -0.56 | -1.86% | 29.42 | 30.50 | 117224 | 34966.56 | 1.20% |
| 2025-12-22 | 30.00 | 30.12 | -0.07 | -0.23% | 29.60 | 30.29 | 153521 | 45943.79 | 1.57% |
| 2025-12-19 | 29.27 | 30.19 | 1.55 | 5.41% | 29.27 | 30.20 | 254669 | 75943.66 | 2.60% |
| 2025-12-18 | 28.85 | 28.64 | -0.33 | -1.14% | 28.60 | 29.28 | 108650 | 31365.11 | 1.11% |
| 2025-12-17 | 29.03 | 28.97 | -0.11 | -0.38% | 28.46 | 29.30 | 159256 | 46020.02 | 1.63% |
| 2025-12-16 | 30.03 | 29.08 | -1.45 | -4.75% | 28.82 | 30.39 | 218404 | 64007.36 | 2.23% |
| 2025-12-15 | 30.71 | 30.53 | -0.05 | -0.16% | 30.07 | 31.49 | 264681 | 80863.66 | 2.71% |
| 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% |
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。
