| 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 | 6.67 | 6.78 | 0.03 | 0.44% | 6.66 | 6.82 | 109436 | 7390.39 | 2.23% | 0.00 |
| 2025-04-02 | 6.68 | 6.75 | 0.04 | 0.60% | 6.67 | 6.79 | 77777 | 5251.83 | 1.58% | 0.00 |
| 2025-04-01 | 6.75 | 6.71 | -0.02 | -0.30% | 6.70 | 6.84 | 90576 | 6130.07 | 1.84% | 0.00 |
| 2025-03-31 | 6.70 | 6.73 | -0.02 | -0.30% | 6.51 | 6.74 | 139844 | 9260.72 | 2.84% | 0.00 |
| 2025-03-28 | 6.85 | 6.75 | -0.10 | -1.46% | 6.75 | 6.96 | 122166 | 8358.79 | 2.48% | 0.00 |
| 2025-03-27 | 6.93 | 6.85 | -0.08 | -1.15% | 6.73 | 6.96 | 120430 | 8257.99 | 2.45% | 0.00 |
| 2025-03-26 | 6.92 | 6.93 | 0.00 | 0.00% | 6.85 | 7.01 | 111192 | 7739.15 | 2.26% | 16.00 |
| 2025-03-25 | 7.13 | 6.93 | -0.15 | -2.12% | 6.86 | 7.13 | 153492 | 10709.40 | 3.12% | 0.00 |
| 2025-03-24 | 7.38 | 7.08 | -0.28 | -3.80% | 6.89 | 7.38 | 243228 | 17229.75 | 4.95% | 0.00 |
| 2025-03-21 | 7.60 | 7.36 | -0.26 | -3.41% | 7.30 | 7.75 | 293131 | 21858.96 | 5.96% | 0.00 |
| 2025-03-20 | 7.68 | 7.62 | -0.18 | -2.31% | 7.40 | 7.84 | 346036 | 26471.77 | 7.04% | 10.00 |
| 2025-03-19 | 7.72 | 7.80 | 0.23 | 3.04% | 7.70 | 8.03 | 578925 | 45534.26 | 11.77% | 0.00 |
| 2025-03-18 | 7.48 | 7.57 | 0.09 | 1.20% | 7.44 | 7.79 | 266799 | 20236.74 | 5.43% | 0.00 |
| 2025-03-17 | 7.57 | 7.48 | -0.10 | -1.32% | 7.44 | 7.63 | 187787 | 14110.61 | 3.82% | 2.00 |
| 2025-03-14 | 7.45 | 7.58 | 0.08 | 1.07% | 7.31 | 7.58 | 228183 | 17091.27 | 4.64% | 0.00 |
| 2025-03-13 | 7.72 | 7.50 | -0.27 | -3.47% | 7.29 | 7.72 | 294908 | 22018.91 | 6.00% | 0.00 |
| 2025-03-12 | 7.75 | 7.77 | 0.16 | 2.10% | 7.69 | 7.89 | 339171 | 26387.94 | 6.90% | 0.00 |
| 2025-03-11 | 7.41 | 7.61 | 0.11 | 1.47% | 7.33 | 7.64 | 199836 | 14949.75 | 4.06% | 6.00 |
| 2025-03-10 | 7.57 | 7.50 | -0.12 | -1.57% | 7.40 | 7.62 | 205105 | 15361.59 | 4.17% | 0.00 |
| 2025-03-07 | 7.70 | 7.62 | -0.14 | -1.80% | 7.55 | 7.90 | 282036 | 21856.30 | 5.74% | 0.00 |
| 2025-03-06 | 7.52 | 7.76 | 0.31 | 4.16% | 7.52 | 7.82 | 333278 | 25763.45 | 6.78% | 0.00 |
| 2025-03-05 | 7.40 | 7.45 | 0.01 | 0.13% | 7.26 | 7.50 | 207818 | 15353.77 | 4.23% | 0.00 |
| 2025-03-04 | 7.15 | 7.44 | 0.17 | 2.34% | 7.11 | 7.47 | 197350 | 14527.04 | 4.01% | 0.00 |
| 2025-03-03 | 7.27 | 7.27 | 0.01 | 0.14% | 7.13 | 7.44 | 249854 | 18243.43 | 5.08% | 0.00 |
| 2025-02-28 | 7.80 | 7.26 | -0.63 | -7.98% | 7.21 | 7.87 | 389586 | 29232.72 | 7.92% | 0.00 |
| 2025-02-27 | 8.14 | 7.89 | -0.22 | -2.71% | 7.76 | 8.18 | 365754 | 29025.03 | 7.44% | 0.00 |
| 2025-02-26 | 7.99 | 8.11 | 0.11 | 1.38% | 7.95 | 8.18 | 430243 | 34742.57 | 8.75% | 0.00 |
| 2025-02-25 | 7.84 | 8.00 | -0.03 | -0.37% | 7.74 | 8.22 | 434721 | 34767.36 | 8.84% | 0.00 |
| 2025-02-24 | 8.10 | 8.03 | -0.14 | -1.71% | 7.91 | 8.15 | 397655 | 31881.92 | 8.09% | 7.00 |
| 2025-02-21 | 8.11 | 8.17 | 0.08 | 0.99% | 7.99 | 8.25 | 573380 | 46588.23 | 11.66% | 0.00 |
| 2025-02-20 | 7.86 | 8.09 | 0.31 | 3.98% | 7.81 | 8.15 | 567636 | 45621.28 | 11.55% | 0.00 |
| 2025-02-19 | 7.64 | 7.78 | 0.18 | 2.37% | 7.60 | 7.78 | 314488 | 24296.31 | 6.40% | 0.00 |
| 2025-02-18 | 8.05 | 7.60 | -0.53 | -6.52% | 7.60 | 8.14 | 473375 | 37182.37 | 9.63% | 0.00 |
| 2025-02-17 | 8.06 | 8.13 | 0.06 | 0.74% | 7.99 | 8.27 | 573932 | 46596.75 | 11.67% | 0.00 |
| 2025-02-14 | 7.87 | 8.07 | 0.20 | 2.54% | 7.78 | 8.19 | 615226 | 49431.11 | 12.51% | 105.00 |
| 2025-02-13 | 8.00 | 7.87 | -0.16 | -1.99% | 7.74 | 8.11 | 518402 | 41012.61 | 10.54% | 0.00 |
| 2025-02-12 | 7.93 | 8.03 | -0.13 | -1.59% | 7.90 | 8.23 | 506755 | 40816.86 | 10.31% | 0.00 |
| 2025-02-11 | 7.85 | 8.16 | 0.17 | 2.13% | 7.68 | 8.50 | 790383 | 63886.13 | 16.08% | 40.00 |
| 2025-02-10 | 7.59 | 7.99 | 0.33 | 4.31% | 7.48 | 7.99 | 701100 | 54708.56 | 14.26% | 65.00 |
| 2025-02-07 | 7.70 | 7.66 | 0.38 | 5.22% | 7.50 | 8.18 | 917037 | 71437.45 | 18.65% | 0.00 |
| 2025-02-06 | 6.90 | 7.28 | 0.36 | 5.20% | 6.80 | 7.34 | 472424 | 33665.11 | 9.61% | 11.00 |
| 2025-02-05 | 6.71 | 6.92 | 0.33 | 5.01% | 6.68 | 6.98 | 299862 | 20651.74 | 6.10% | 0.00 |
| 2025-01-27 | 6.95 | 6.59 | -0.22 | -3.23% | 6.59 | 6.99 | 205412 | 13784.57 | 4.18% | 40.00 |
| 2025-01-24 | 6.57 | 6.81 | 0.10 | 1.49% | 6.45 | 6.84 | 305758 | 20396.06 | 6.22% | 0.00 |
| 2025-01-23 | 6.82 | 6.71 | 0.01 | 0.15% | 6.71 | 6.98 | 271444 | 18637.62 | 5.52% | 0.00 |
| 2025-01-22 | 6.97 | 6.70 | -0.26 | -3.74% | 6.66 | 6.97 | 259407 | 17575.12 | 5.28% | 33.00 |
| 2025-01-21 | 6.92 | 6.96 | 0.07 | 1.02% | 6.90 | 7.07 | 245816 | 17114.98 | 5.00% | 50.00 |
| 2025-01-20 | 6.89 | 6.89 | 0.00 | 0.00% | 6.80 | 7.05 | 230813 | 15917.43 | 4.69% | 50.00 |
| 2025-01-17 | 6.80 | 6.89 | 0.00 | 0.00% | 6.72 | 7.07 | 316415 | 21811.16 | 6.44% | 40.00 |
| 2025-01-16 | 6.91 | 6.89 | 0.07 | 1.03% | 6.76 | 7.04 | 393647 | 27130.77 | 8.01% | 0.00 |
| 2025-01-15 | 6.92 | 6.82 | 0.02 | 0.29% | 6.68 | 6.98 | 346740 | 23552.55 | 7.05% | 0.00 |
| 2025-01-14 | 6.30 | 6.80 | 0.59 | 9.50% | 6.26 | 6.82 | 431655 | 28574.57 | 8.78% | 0.00 |
| 2025-01-13 | 5.98 | 6.21 | 0.13 | 2.14% | 5.80 | 6.25 | 219188 | 13347.30 | 4.46% | 0.00 |
| 2025-01-10 | 6.36 | 6.08 | -0.29 | -4.55% | 6.06 | 6.47 | 235397 | 14800.79 | 4.79% | 0.00 |
| 2025-01-09 | 6.23 | 6.37 | 0.07 | 1.11% | 6.22 | 6.50 | 252763 | 16146.06 | 5.14% | 0.00 |
| 2025-01-08 | 6.23 | 6.30 | 0.03 | 0.48% | 6.05 | 6.36 | 276410 | 17170.13 | 5.62% | 0.00 |
| 2025-01-07 | 6.07 | 6.27 | 0.29 | 4.85% | 6.05 | 6.28 | 297472 | 18434.88 | 6.05% | 0.00 |
| 2025-01-06 | 5.94 | 5.98 | -0.03 | -0.50% | 5.70 | 6.07 | 209731 | 12453.47 | 4.27% | 0.00 |
| 2025-01-03 | 6.48 | 6.01 | -0.47 | -7.25% | 5.98 | 6.59 | 293069 | 18117.06 | 5.96% | 0.00 |
| 2025-01-02 | 6.58 | 6.48 | -0.11 | -1.67% | 6.38 | 6.76 | 259017 | 16973.45 | 5.27% | 7.00 |
| 2024-12-31 | 7.02 | 6.59 | -0.35 | -5.04% | 6.59 | 7.05 | 262605 | 17785.99 | 5.34% | 70.00 |
| 2024-12-30 | 6.98 | 6.94 | -0.11 | -1.56% | 6.70 | 7.02 | 234786 | 16235.78 | 4.78% | 0.00 |
| 2024-12-27 | 7.07 | 7.05 | 0.03 | 0.43% | 6.93 | 7.21 | 266605 | 18959.12 | 5.42% | 58.00 |
| 2024-12-26 | 6.95 | 7.02 | 0.12 | 1.74% | 6.86 | 7.11 | 253189 | 17740.05 | 5.15% | 4.00 |
| 2024-12-25 | 7.31 | 6.90 | -0.49 | -6.63% | 6.79 | 7.31 | 405804 | 28205.81 | 8.25% | 0.00 |
| 2024-12-24 | 7.65 | 7.39 | -0.13 | -1.73% | 7.14 | 7.68 | 361164 | 26502.30 | 7.35% | 19.00 |
| 2024-12-23 | 8.24 | 7.52 | -0.72 | -8.74% | 7.50 | 8.24 | 394402 | 30783.41 | 8.02% | 0.00 |
| 2024-12-20 | 7.93 | 8.24 | 0.23 | 2.87% | 7.90 | 8.40 | 433037 | 35705.91 | 8.81% | 26.00 |
| 2024-12-19 | 7.94 | 8.01 | -0.09 | -1.11% | 7.80 | 8.14 | 339130 | 26993.38 | 6.90% | 15.00 |
| 2024-12-18 | 7.79 | 8.10 | 0.21 | 2.66% | 7.55 | 8.23 | 434157 | 34319.69 | 8.83% | 45.00 |
| 2024-12-17 | 8.16 | 7.89 | -0.26 | -3.19% | 7.86 | 8.43 | 500781 | 40970.15 | 10.19% | 50.00 |
| 2024-12-16 | 8.57 | 8.15 | -0.50 | -5.78% | 8.06 | 8.57 | 607731 | 50032.63 | 12.36% | 18.00 |
| 2024-12-13 | 9.01 | 8.65 | -0.53 | -5.77% | 8.60 | 9.15 | 799529 | 70672.68 | 16.26% | 78.00 |
| 2024-12-12 | 8.99 | 9.18 | 0.32 | 3.61% | 8.87 | 10.20 | 1284984 | 120937.96 | 26.14% | 12.00 |
| 2024-12-11 | 8.77 | 8.86 | -0.05 | -0.56% | 8.76 | 9.06 | 637200 | 56717.17 | 12.96% | 13.00 |
| 2024-12-10 | 9.08 | 8.91 | 0.21 | 2.41% | 8.60 | 9.10 | 898948 | 79658.04 | 18.28% | 2.00 |
| 2024-12-09 | 8.46 | 8.70 | 0.19 | 2.23% | 8.40 | 8.83 | 693680 | 59787.71 | 14.11% | 22.00 |
| 2024-12-06 | 8.82 | 8.51 | -0.36 | -4.06% | 8.21 | 8.86 | 885303 | 75108.27 | 18.01% | 36.00 |
| 2024-12-05 | 8.83 | 8.87 | -0.06 | -0.67% | 8.53 | 9.15 | 1135000 | 99400.27 | 23.08% | 11.00 |
| 2024-12-04 | 9.36 | 8.93 | -0.43 | -4.59% | 8.74 | 10.21 | 2082000 | 196993.56 | 42.35% | 24.00 |
浩云科技(300448)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。
