| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 13.26 | 13.38 | 0.15 | 1.13% | 13.26 | 13.60 | 38356 | 5161.09 | 2.19% |
| 2025-03-31 | 13.21 | 13.23 | -0.03 | -0.23% | 12.88 | 13.27 | 43220 | 5640.70 | 2.46% |
| 2025-03-28 | 13.60 | 13.26 | -0.34 | -2.50% | 13.26 | 13.64 | 42142 | 5646.84 | 2.40% |
| 2025-03-27 | 13.62 | 13.60 | -0.08 | -0.58% | 13.30 | 13.80 | 45200 | 6114.09 | 2.58% |
| 2025-03-26 | 13.43 | 13.68 | 0.26 | 1.94% | 13.43 | 13.78 | 44244 | 6043.81 | 2.52% |
| 2025-03-25 | 13.59 | 13.42 | -0.19 | -1.40% | 13.25 | 13.65 | 39926 | 5367.11 | 2.28% |
| 2025-03-24 | 13.99 | 13.61 | -0.44 | -3.13% | 13.21 | 14.10 | 73538 | 10012.31 | 4.19% |
| 2025-03-21 | 14.40 | 14.05 | -0.42 | -2.90% | 14.02 | 14.47 | 54047 | 7668.95 | 3.08% |
| 2025-03-20 | 14.48 | 14.47 | -0.02 | -0.14% | 14.40 | 14.68 | 45053 | 6550.15 | 2.57% |
| 2025-03-19 | 14.54 | 14.49 | -0.22 | -1.50% | 14.37 | 14.58 | 61050 | 8826.75 | 3.48% |
| 2025-03-18 | 14.48 | 14.71 | 0.27 | 1.87% | 14.48 | 14.78 | 83335 | 12206.97 | 4.75% |
| 2025-03-17 | 14.42 | 14.44 | 0.02 | 0.14% | 14.30 | 14.58 | 50813 | 7338.80 | 2.90% |
| 2025-03-14 | 14.28 | 14.42 | 0.14 | 0.98% | 14.04 | 14.46 | 57019 | 8163.44 | 3.25% |
| 2025-03-13 | 14.56 | 14.28 | -0.28 | -1.92% | 14.02 | 14.57 | 62984 | 8970.44 | 3.59% |
| 2025-03-12 | 14.57 | 14.56 | 0.07 | 0.48% | 14.48 | 14.69 | 57348 | 8364.20 | 3.27% |
| 2025-03-11 | 14.40 | 14.49 | -0.07 | -0.48% | 14.28 | 14.56 | 59932 | 8646.05 | 3.42% |
| 2025-03-10 | 14.74 | 14.56 | -0.14 | -0.95% | 14.40 | 14.78 | 70474 | 10257.66 | 4.02% |
| 2025-03-07 | 14.93 | 14.70 | -0.29 | -1.93% | 14.62 | 15.08 | 102693 | 15236.30 | 5.85% |
| 2025-03-06 | 14.92 | 14.99 | -0.03 | -0.20% | 14.91 | 15.15 | 169220 | 25406.54 | 9.64% |
| 2025-03-05 | 14.70 | 15.02 | 0.36 | 2.46% | 14.66 | 15.37 | 256286 | 38624.24 | 14.61% |
| 2025-03-04 | 13.66 | 14.66 | 0.94 | 6.85% | 13.36 | 15.05 | 147355 | 21223.68 | 8.40% |
| 2025-03-03 | 13.66 | 13.72 | 0.07 | 0.51% | 13.51 | 13.89 | 59684 | 8208.51 | 3.40% |
| 2025-02-28 | 14.38 | 13.65 | -0.79 | -5.47% | 13.65 | 14.42 | 81647 | 11401.38 | 4.65% |
| 2025-02-27 | 14.73 | 14.44 | -0.29 | -1.97% | 14.17 | 14.73 | 91960 | 13265.63 | 5.24% |
| 2025-02-26 | 14.70 | 14.73 | 0.04 | 0.27% | 14.50 | 14.85 | 100722 | 14739.14 | 5.74% |
| 2025-02-25 | 14.51 | 14.69 | -0.10 | -0.68% | 14.41 | 14.95 | 84282 | 12420.32 | 4.80% |
| 2025-02-24 | 14.90 | 14.79 | -0.19 | -1.27% | 14.65 | 14.97 | 106157 | 15688.49 | 6.05% |
| 2025-02-21 | 14.74 | 14.98 | 0.19 | 1.28% | 14.54 | 15.01 | 133262 | 19757.29 | 7.59% |
| 2025-02-20 | 14.90 | 14.79 | -0.01 | -0.07% | 14.67 | 14.93 | 100951 | 14932.23 | 5.75% |
| 2025-02-19 | 14.40 | 14.80 | 0.08 | 0.54% | 14.28 | 14.81 | 145931 | 21359.11 | 8.32% |
| 2025-02-18 | 15.20 | 14.72 | -0.21 | -1.41% | 14.58 | 15.58 | 219920 | 33586.09 | 12.53% |
| 2025-02-17 | 14.92 | 14.93 | -0.02 | -0.13% | 14.75 | 15.05 | 114533 | 17063.62 | 6.53% |
| 2025-02-14 | 14.66 | 14.95 | 0.15 | 1.01% | 14.52 | 14.95 | 125321 | 18481.23 | 7.14% |
| 2025-02-13 | 15.22 | 14.80 | -0.59 | -3.83% | 14.75 | 15.30 | 168283 | 25109.41 | 9.59% |
| 2025-02-12 | 15.48 | 15.39 | -0.23 | -1.47% | 15.00 | 15.48 | 184445 | 28129.71 | 10.51% |
| 2025-02-11 | 15.47 | 15.62 | 0.17 | 1.10% | 15.26 | 15.84 | 272086 | 42230.26 | 15.51% |
| 2025-02-10 | 14.80 | 15.45 | 0.66 | 4.46% | 14.72 | 15.68 | 308308 | 47151.24 | 17.57% |
| 2025-02-07 | 14.85 | 14.79 | -0.26 | -1.73% | 14.44 | 15.20 | 276710 | 41238.94 | 15.77% |
| 2025-02-06 | 14.64 | 15.05 | 0.27 | 1.83% | 14.58 | 15.98 | 273068 | 40846.22 | 15.56% |
| 2025-02-05 | 15.00 | 14.78 | -0.12 | -0.81% | 14.32 | 15.12 | 252766 | 37026.65 | 14.41% |
| 2025-01-27 | 15.36 | 14.90 | -0.64 | -4.12% | 14.40 | 15.60 | 314661 | 46878.47 | 17.93% |
| 2025-01-24 | 15.88 | 15.54 | -0.37 | -2.33% | 15.21 | 16.77 | 544643 | 86802.16 | 31.04% |
| 2025-01-23 | 14.29 | 15.91 | 1.45 | 10.03% | 13.88 | 15.91 | 432388 | 65041.96 | 24.64% |
| 2025-01-22 | 15.49 | 14.46 | -1.00 | -6.47% | 13.91 | 16.59 | 522622 | 78490.71 | 29.79% |
| 2025-01-21 | 14.79 | 15.49 | 1.41 | 10.01% | 14.48 | 15.49 | 479285 | 73046.12 | 27.32% |
| 2025-01-20 | 13.06 | 14.08 | 1.28 | 10.00% | 12.95 | 14.08 | 141295 | 19302.92 | 8.05% |
| 2025-01-17 | 12.70 | 12.80 | 0.23 | 1.83% | 12.50 | 12.95 | 61831 | 7863.50 | 3.52% |
| 2025-01-16 | 12.67 | 12.57 | 0.05 | 0.40% | 12.38 | 12.76 | 30351 | 3819.84 | 1.73% |
| 2025-01-15 | 12.76 | 12.52 | -0.09 | -0.71% | 12.45 | 12.78 | 33630 | 4221.28 | 1.92% |
| 2025-01-14 | 12.00 | 12.61 | 0.61 | 5.08% | 12.00 | 12.64 | 46792 | 5816.46 | 2.67% |
| 2025-01-13 | 11.78 | 12.00 | 0.09 | 0.76% | 11.42 | 12.04 | 38804 | 4568.43 | 2.21% |
| 2025-01-10 | 12.46 | 11.91 | -0.61 | -4.87% | 11.88 | 12.61 | 41684 | 5121.83 | 2.38% |
| 2025-01-09 | 12.46 | 12.52 | 0.08 | 0.64% | 12.34 | 12.98 | 58157 | 7359.69 | 3.31% |
| 2025-01-08 | 12.30 | 12.44 | 0.15 | 1.22% | 11.75 | 12.74 | 56104 | 6886.91 | 3.20% |
| 2025-01-07 | 11.89 | 12.29 | 0.41 | 3.45% | 11.83 | 12.32 | 40897 | 4936.15 | 2.33% |
| 2025-01-06 | 11.73 | 11.88 | 0.14 | 1.19% | 11.20 | 12.05 | 45232 | 5310.29 | 2.58% |
| 2025-01-03 | 12.35 | 11.74 | -0.55 | -4.48% | 11.70 | 12.56 | 51236 | 6180.36 | 2.92% |
| 2025-01-02 | 12.55 | 12.29 | -0.27 | -2.15% | 12.18 | 12.78 | 42831 | 5332.68 | 2.44% |
| 2024-12-31 | 13.23 | 12.56 | -0.54 | -4.12% | 12.53 | 13.29 | 47849 | 6134.83 | 2.73% |
| 2024-12-30 | 13.30 | 13.10 | -0.23 | -1.73% | 12.91 | 13.37 | 35483 | 4655.92 | 2.02% |
| 2024-12-27 | 13.24 | 13.33 | 0.11 | 0.83% | 13.21 | 13.66 | 46659 | 6282.67 | 2.66% |
| 2024-12-26 | 12.87 | 13.22 | 0.31 | 2.40% | 12.86 | 13.30 | 41153 | 5423.48 | 2.35% |
| 2024-12-25 | 13.45 | 12.91 | -0.60 | -4.44% | 12.75 | 13.53 | 57843 | 7527.90 | 3.30% |
| 2024-12-24 | 13.42 | 13.51 | 0.21 | 1.58% | 13.16 | 14.21 | 64689 | 8722.01 | 3.69% |
| 2024-12-23 | 14.08 | 13.30 | -0.75 | -5.34% | 13.24 | 14.12 | 79877 | 10831.66 | 4.55% |
| 2024-12-20 | 13.77 | 14.05 | 0.32 | 2.33% | 13.75 | 14.20 | 79417 | 11138.87 | 4.53% |
| 2024-12-19 | 13.47 | 13.73 | 0.15 | 1.10% | 13.38 | 13.78 | 66830 | 9085.84 | 3.81% |
| 2024-12-18 | 13.35 | 13.58 | 0.31 | 2.34% | 12.96 | 13.79 | 70504 | 9485.56 | 4.02% |
| 2024-12-17 | 14.13 | 13.27 | -0.73 | -5.21% | 13.24 | 14.14 | 92929 | 12586.75 | 5.30% |
| 2024-12-16 | 14.06 | 14.00 | 0.12 | 0.86% | 13.90 | 14.78 | 119519 | 16978.89 | 6.81% |
| 2024-12-13 | 14.10 | 13.88 | -0.98 | -6.59% | 13.88 | 14.25 | 174183 | 24522.08 | 9.93% |
| 2024-12-12 | 13.98 | 14.86 | 0.89 | 6.37% | 13.82 | 14.99 | 168647 | 24289.17 | 9.61% |
| 2024-12-11 | 13.82 | 13.97 | 0.13 | 0.94% | 13.77 | 13.98 | 67180 | 9339.60 | 3.83% |
| 2024-12-10 | 14.28 | 13.84 | -0.04 | -0.29% | 13.80 | 14.40 | 99255 | 13929.81 | 5.66% |
| 2024-12-09 | 13.83 | 13.88 | 0.06 | 0.43% | 13.67 | 14.09 | 77045 | 10664.08 | 4.39% |
| 2024-12-06 | 13.90 | 13.82 | -0.05 | -0.36% | 13.75 | 14.44 | 121961 | 17152.46 | 6.95% |
| 2024-12-05 | 13.61 | 13.87 | -0.11 | -0.79% | 13.57 | 14.05 | 90584 | 12520.62 | 5.16% |
| 2024-12-04 | 13.55 | 13.98 | 0.55 | 4.10% | 13.46 | 14.25 | 175985 | 24398.83 | 10.03% |
| 2024-12-03 | 13.28 | 13.43 | 0.19 | 1.44% | 13.11 | 13.46 | 63813 | 8498.70 | 3.64% |
| 2024-12-02 | 13.24 | 13.24 | 0.14 | 1.07% | 13.10 | 13.25 | 53641 | 7072.98 | 3.06% |
好利科技(002729)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。
