| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.35 | 6.50 | 0.14 | 2.20% | 6.33 | 6.50 | 139478 | 8991.37 | 3.00% | 0.00 |
| 2025-09-15 | 6.42 | 6.36 | -0.10 | -1.55% | 6.32 | 6.49 | 129038 | 8217.99 | 2.78% | 0.00 |
| 2025-09-12 | 6.48 | 6.46 | -0.05 | -0.77% | 6.43 | 6.62 | 169526 | 11047.36 | 3.65% | 0.00 |
| 2025-09-11 | 6.30 | 6.51 | 0.24 | 3.83% | 6.24 | 6.51 | 232385 | 14937.32 | 5.00% | 2.00 |
| 2025-09-10 | 6.23 | 6.27 | 0.08 | 1.29% | 6.21 | 6.33 | 118001 | 7391.49 | 2.54% | 0.00 |
| 2025-09-09 | 6.33 | 6.19 | -0.16 | -2.52% | 6.17 | 6.33 | 161020 | 10044.05 | 3.47% | 0.00 |
| 2025-09-08 | 6.33 | 6.35 | 0.02 | 0.32% | 6.25 | 6.36 | 125684 | 7930.85 | 2.71% | 8.00 |
| 2025-09-05 | 6.25 | 6.33 | 0.08 | 1.28% | 6.14 | 6.33 | 156102 | 9768.85 | 3.36% | 0.00 |
| 2025-09-04 | 6.30 | 6.25 | -0.03 | -0.48% | 6.14 | 6.42 | 170929 | 10769.55 | 3.68% | 0.00 |
| 2025-09-03 | 6.55 | 6.28 | -0.27 | -4.12% | 6.26 | 6.57 | 203068 | 13021.60 | 4.37% | 0.00 |
| 2025-09-02 | 6.86 | 6.55 | -0.30 | -4.38% | 6.46 | 6.86 | 302358 | 19912.06 | 6.51% | 4.00 |
| 2025-09-01 | 6.80 | 6.85 | 0.03 | 0.44% | 6.80 | 7.03 | 229644 | 15887.50 | 4.94% | 0.00 |
| 2025-08-29 | 7.01 | 6.82 | -0.21 | -2.99% | 6.78 | 7.04 | 234073 | 16056.16 | 5.04% | 0.00 |
| 2025-08-28 | 6.97 | 7.03 | 0.10 | 1.44% | 6.68 | 7.03 | 282106 | 19407.12 | 6.07% | 0.00 |
| 2025-08-27 | 7.18 | 6.93 | -0.21 | -2.94% | 6.92 | 7.25 | 271438 | 19322.30 | 5.84% | 0.00 |
| 2025-08-26 | 7.03 | 7.14 | 0.09 | 1.28% | 6.99 | 7.18 | 250509 | 17856.99 | 5.39% | 0.00 |
| 2025-08-25 | 7.13 | 7.05 | -0.05 | -0.70% | 6.98 | 7.15 | 271873 | 19170.25 | 5.85% | 0.00 |
| 2025-08-22 | 7.06 | 7.10 | 0.02 | 0.28% | 7.04 | 7.15 | 181827 | 12894.09 | 3.68% | 0.00 |
| 2025-08-21 | 7.08 | 7.08 | 0.00 | 0.00% | 7.02 | 7.17 | 190742 | 13512.24 | 3.86% | 12.00 |
| 2025-08-20 | 6.99 | 7.08 | 0.04 | 0.57% | 6.94 | 7.08 | 202527 | 14197.26 | 4.10% | 1.00 |
| 2025-08-19 | 6.92 | 7.04 | 0.11 | 1.59% | 6.86 | 7.10 | 271477 | 19093.51 | 5.50% | 0.00 |
| 2025-08-18 | 6.79 | 6.93 | 0.16 | 2.36% | 6.79 | 6.98 | 232986 | 16130.82 | 4.72% | 0.00 |
| 2025-08-15 | 6.66 | 6.77 | 0.09 | 1.35% | 6.66 | 6.78 | 154661 | 10433.43 | 3.13% | 0.00 |
| 2025-08-14 | 6.86 | 6.68 | -0.18 | -2.62% | 6.68 | 6.89 | 183412 | 12409.20 | 3.71% | 74.00 |
| 2025-08-13 | 6.94 | 6.86 | -0.05 | -0.72% | 6.82 | 6.95 | 212027 | 14575.94 | 4.29% | 0.00 |
| 2025-08-12 | 6.93 | 6.91 | -0.05 | -0.72% | 6.85 | 6.97 | 146262 | 10093.36 | 2.96% | 0.00 |
| 2025-08-11 | 6.93 | 6.96 | 0.07 | 1.02% | 6.91 | 7.00 | 181959 | 12647.32 | 3.69% | 0.00 |
| 2025-08-08 | 7.12 | 6.89 | -0.36 | -4.97% | 6.88 | 7.16 | 378094 | 26309.86 | 7.66% | 15.00 |
| 2025-08-07 | 7.03 | 7.25 | 0.22 | 3.13% | 6.99 | 7.30 | 506456 | 36263.62 | 10.26% | 0.00 |
| 2025-08-06 | 6.90 | 7.03 | 0.11 | 1.59% | 6.88 | 7.05 | 270356 | 18897.67 | 5.48% | 0.00 |
| 2025-08-05 | 6.97 | 6.92 | -0.04 | -0.57% | 6.87 | 7.00 | 285620 | 19793.85 | 5.78% | 10.00 |
| 2025-08-04 | 6.63 | 6.96 | 0.26 | 3.88% | 6.62 | 7.03 | 470441 | 32448.65 | 9.53% | 0.00 |
| 2025-08-01 | 6.63 | 6.70 | 0.11 | 1.67% | 6.53 | 6.77 | 231768 | 15401.72 | 4.69% | 0.00 |
| 2025-07-31 | 6.58 | 6.59 | 0.01 | 0.15% | 6.53 | 6.68 | 144528 | 9573.60 | 2.93% | 0.00 |
| 2025-07-30 | 6.67 | 6.58 | -0.15 | -2.23% | 6.52 | 6.72 | 181866 | 12014.57 | 3.68% | 0.00 |
| 2025-07-29 | 6.75 | 6.73 | -0.05 | -0.74% | 6.62 | 6.78 | 116866 | 7808.96 | 2.37% | 0.00 |
| 2025-07-28 | 6.79 | 6.78 | 0.01 | 0.15% | 6.71 | 6.82 | 114137 | 7712.43 | 2.31% | 305.00 |
| 2025-07-25 | 6.71 | 6.77 | 0.10 | 1.50% | 6.68 | 6.81 | 153920 | 10379.36 | 3.12% | 0.00 |
| 2025-07-24 | 6.58 | 6.67 | 0.06 | 0.91% | 6.58 | 6.68 | 112873 | 7510.59 | 2.29% | 0.00 |
| 2025-07-23 | 6.68 | 6.61 | -0.11 | -1.64% | 6.60 | 6.70 | 145159 | 9646.07 | 2.94% | 0.00 |
| 2025-07-22 | 6.76 | 6.72 | -0.05 | -0.74% | 6.66 | 6.82 | 163610 | 11004.34 | 3.31% | 90.00 |
| 2025-07-21 | 6.74 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 152669 | 10331.23 | 3.09% | 0.00 |
| 2025-07-18 | 6.88 | 6.79 | -0.02 | -0.29% | 6.73 | 6.92 | 235913 | 16021.97 | 4.78% | 0.00 |
| 2025-07-17 | 6.61 | 6.81 | 0.15 | 2.25% | 6.61 | 6.98 | 411867 | 28086.14 | 8.34% | 0.00 |
| 2025-07-16 | 6.63 | 6.66 | -0.04 | -0.60% | 6.61 | 6.83 | 171751 | 11492.21 | 3.48% | 0.00 |
| 2025-07-15 | 6.74 | 6.70 | -0.06 | -0.89% | 6.58 | 6.77 | 170528 | 11354.92 | 3.45% | 0.00 |
| 2025-07-14 | 6.84 | 6.76 | -0.06 | -0.88% | 6.71 | 6.89 | 169513 | 11479.06 | 3.43% | 0.00 |
| 2025-07-11 | 6.86 | 6.82 | -0.05 | -0.73% | 6.76 | 6.91 | 232506 | 15864.94 | 4.71% | 0.00 |
| 2025-07-10 | 6.82 | 6.87 | 0.05 | 0.73% | 6.76 | 6.92 | 332329 | 22719.71 | 6.73% | 0.00 |
| 2025-07-09 | 6.64 | 6.82 | 0.17 | 2.56% | 6.60 | 6.92 | 370258 | 25182.80 | 7.50% | 0.00 |
| 2025-07-08 | 6.56 | 6.65 | 0.11 | 1.68% | 6.52 | 6.74 | 139826 | 9279.13 | 2.83% | 0.00 |
| 2025-07-07 | 6.52 | 6.54 | -0.01 | -0.15% | 6.50 | 6.58 | 85881 | 5614.95 | 1.74% | 0.00 |
| 2025-07-04 | 6.58 | 6.55 | -0.05 | -0.76% | 6.48 | 6.65 | 150784 | 9902.21 | 3.05% | 0.00 |
| 2025-07-03 | 6.57 | 6.62 | 0.05 | 0.76% | 6.57 | 6.69 | 132150 | 8753.10 | 2.68% | 0.00 |
| 2025-07-02 | 6.72 | 6.57 | -0.14 | -2.09% | 6.53 | 6.72 | 143466 | 9476.39 | 2.91% | 0.00 |
| 2025-07-01 | 6.77 | 6.71 | -0.07 | -1.03% | 6.65 | 6.81 | 151897 | 10182.44 | 3.08% | 0.00 |
| 2025-06-30 | 6.74 | 6.78 | 0.06 | 0.89% | 6.73 | 6.82 | 149675 | 10126.80 | 3.03% | 20.00 |
| 2025-06-27 | 6.75 | 6.72 | -0.03 | -0.44% | 6.70 | 6.89 | 173674 | 11767.42 | 3.52% | 0.00 |
| 2025-06-26 | 6.72 | 6.75 | 0.02 | 0.30% | 6.66 | 6.83 | 214742 | 14492.99 | 4.35% | 0.00 |
| 2025-06-25 | 6.62 | 6.73 | 0.09 | 1.36% | 6.57 | 6.73 | 219495 | 14642.02 | 4.45% | 0.00 |
| 2025-06-24 | 6.44 | 6.64 | 0.16 | 2.47% | 6.44 | 6.67 | 206252 | 13620.38 | 4.18% | 58.00 |
| 2025-06-23 | 6.17 | 6.48 | 0.27 | 4.35% | 6.15 | 6.52 | 245810 | 15695.09 | 4.98% | 0.00 |
| 2025-06-20 | 6.33 | 6.21 | -0.24 | -3.72% | 6.16 | 6.41 | 281077 | 17616.68 | 5.69% | 0.00 |
| 2025-06-19 | 6.77 | 6.45 | -0.13 | -1.98% | 6.43 | 6.93 | 458482 | 30706.53 | 9.29% | 0.00 |
| 2025-06-18 | 6.55 | 6.58 | 0.00 | 0.00% | 6.53 | 6.65 | 133211 | 8765.13 | 2.70% | 0.00 |
| 2025-06-17 | 6.62 | 6.58 | -0.04 | -0.60% | 6.54 | 6.68 | 139137 | 9176.15 | 2.82% | 0.00 |
| 2025-06-16 | 6.37 | 6.62 | 0.20 | 3.12% | 6.37 | 6.62 | 228453 | 15012.22 | 4.63% | 10.00 |
| 2025-06-13 | 6.57 | 6.42 | -0.21 | -3.17% | 6.40 | 6.63 | 191055 | 12350.34 | 3.87% | 0.00 |
| 2025-06-12 | 6.50 | 6.63 | 0.10 | 1.53% | 6.47 | 6.64 | 194362 | 12833.79 | 3.94% | 0.00 |
| 2025-06-11 | 6.49 | 6.53 | 0.01 | 0.15% | 6.48 | 6.60 | 111878 | 7333.27 | 2.27% | 0.00 |
| 2025-06-10 | 6.57 | 6.52 | -0.07 | -1.06% | 6.40 | 6.60 | 156512 | 10179.30 | 3.17% | 0.00 |
| 2025-06-09 | 6.55 | 6.59 | 0.08 | 1.23% | 6.48 | 6.59 | 121877 | 7996.63 | 2.47% | 0.00 |
| 2025-06-06 | 6.51 | 6.51 | 0.00 | 0.00% | 6.46 | 6.55 | 134543 | 8739.02 | 2.72% | 0.00 |
| 2025-06-05 | 6.37 | 6.51 | 0.13 | 2.04% | 6.35 | 6.53 | 169286 | 10919.26 | 3.43% | 0.00 |
| 2025-06-04 | 6.44 | 6.38 | -0.05 | -0.78% | 6.35 | 6.47 | 159239 | 10186.09 | 3.22% | 0.00 |
| 2025-06-03 | 6.46 | 6.43 | -0.03 | -0.46% | 6.42 | 6.62 | 154118 | 10017.65 | 3.12% | 0.00 |
| 2025-05-30 | 6.65 | 6.46 | -0.20 | -3.00% | 6.44 | 6.67 | 156630 | 10210.69 | 3.17% | 0.00 |
| 2025-05-29 | 6.41 | 6.66 | 0.27 | 4.23% | 6.39 | 6.68 | 277235 | 18309.71 | 5.61% | 0.00 |
| 2025-05-28 | 6.44 | 6.39 | -0.03 | -0.47% | 6.37 | 6.48 | 92550 | 5932.29 | 1.87% | 0.00 |
| 2025-05-27 | 6.44 | 6.42 | -0.02 | -0.31% | 6.33 | 6.44 | 115982 | 7410.54 | 2.35% | 20.00 |
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。
