| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.03 | 9.29 | 0.29 | 3.22% | 9.01 | 9.38 | 299179 | 27631.52 | 6.44% | 0.00 |
| 2026-02-02 | 9.24 | 9.00 | -0.21 | -2.28% | 8.60 | 9.24 | 365250 | 32749.85 | 7.86% | 0.00 |
| 2026-01-30 | 9.62 | 9.21 | -0.61 | -6.21% | 9.13 | 9.92 | 639341 | 59993.05 | 13.76% | 10.00 |
| 2026-01-29 | 9.05 | 9.82 | 0.72 | 7.91% | 8.95 | 9.86 | 741834 | 70984.53 | 15.97% | 5.00 |
| 2026-01-28 | 9.26 | 9.10 | -0.25 | -2.67% | 9.08 | 9.49 | 326684 | 30209.01 | 7.03% | 1.00 |
| 2026-01-27 | 9.36 | 9.35 | -0.01 | -0.11% | 9.19 | 9.63 | 344203 | 32222.63 | 7.41% | 0.00 |
| 2026-01-26 | 9.32 | 9.36 | 0.01 | 0.11% | 9.00 | 9.40 | 488674 | 44729.39 | 10.52% | 0.00 |
| 2026-01-23 | 9.06 | 9.35 | 0.41 | 4.59% | 9.06 | 9.58 | 707685 | 66256.34 | 15.23% | 12.00 |
| 2026-01-22 | 9.25 | 8.94 | -0.34 | -3.66% | 8.85 | 9.45 | 620469 | 56426.46 | 13.36% | 27.00 |
| 2026-01-21 | 9.26 | 9.28 | -0.20 | -2.11% | 9.11 | 9.97 | 723146 | 68104.01 | 15.57% | 3.00 |
| 2026-01-20 | 9.00 | 9.48 | 0.49 | 5.45% | 9.00 | 10.64 | 991143 | 97608.28 | 21.34% | 0.00 |
| 2026-01-19 | 9.15 | 8.99 | -0.26 | -2.81% | 8.91 | 9.32 | 437171 | 39611.50 | 9.41% | 5.00 |
| 2026-01-16 | 9.28 | 9.25 | -0.16 | -1.70% | 8.96 | 9.57 | 527314 | 48389.94 | 11.35% | 0.00 |
| 2026-01-15 | 8.96 | 9.41 | 0.32 | 3.52% | 8.81 | 9.43 | 541684 | 49433.30 | 11.66% | 0.00 |
| 2026-01-14 | 8.91 | 9.09 | 0.11 | 1.22% | 8.89 | 9.36 | 462235 | 42140.08 | 9.95% | 0.00 |
| 2026-01-13 | 9.18 | 8.98 | -0.10 | -1.10% | 8.81 | 9.32 | 510177 | 46290.08 | 10.98% | 0.00 |
| 2026-01-12 | 8.93 | 9.08 | 0.36 | 4.13% | 8.77 | 9.18 | 577293 | 51913.93 | 12.43% | 0.00 |
| 2026-01-09 | 8.17 | 8.72 | 0.54 | 6.60% | 8.15 | 8.85 | 630144 | 54094.57 | 13.56% | 0.00 |
| 2026-01-08 | 7.91 | 8.18 | 0.25 | 3.15% | 7.91 | 8.20 | 418242 | 33892.76 | 9.00% | 0.00 |
| 2026-01-07 | 8.10 | 7.93 | -0.20 | -2.46% | 7.75 | 8.12 | 466106 | 36822.75 | 10.03% | 0.00 |
| 2026-01-06 | 7.92 | 8.13 | 0.20 | 2.52% | 7.88 | 8.18 | 341457 | 27643.53 | 7.35% | 0.00 |
| 2026-01-05 | 7.91 | 7.93 | 0.10 | 1.28% | 7.84 | 8.15 | 303524 | 24233.86 | 6.53% | 0.00 |
| 2025-12-31 | 7.95 | 7.83 | -0.18 | -2.25% | 7.81 | 8.11 | 301096 | 23886.50 | 6.48% | 0.00 |
| 2025-12-30 | 8.16 | 8.01 | -0.20 | -2.44% | 8.01 | 8.47 | 355478 | 29166.96 | 7.65% | 0.00 |
| 2025-12-29 | 8.02 | 8.21 | 0.17 | 2.11% | 8.00 | 8.31 | 378886 | 31143.31 | 8.16% | 0.00 |
| 2025-12-26 | 7.96 | 8.04 | 0.06 | 0.75% | 7.90 | 8.30 | 352780 | 28484.45 | 7.59% | 0.00 |
| 2025-12-25 | 7.99 | 7.98 | -0.07 | -0.87% | 7.86 | 8.04 | 210746 | 16729.68 | 4.54% | 0.00 |
| 2025-12-24 | 7.98 | 8.05 | 0.09 | 1.13% | 7.92 | 8.21 | 295301 | 23923.20 | 6.36% | 0.00 |
| 2025-12-23 | 8.01 | 7.96 | -0.11 | -1.36% | 7.91 | 8.21 | 304119 | 24332.38 | 6.55% | 0.00 |
| 2025-12-22 | 8.01 | 8.07 | -0.02 | -0.25% | 7.92 | 8.08 | 253167 | 20295.19 | 5.45% | 2.00 |
| 2025-12-19 | 8.01 | 8.09 | 0.08 | 1.00% | 7.89 | 8.15 | 308343 | 24726.99 | 6.64% | 3.00 |
| 2025-12-18 | 8.07 | 8.01 | 0.01 | 0.13% | 7.81 | 8.18 | 314190 | 25169.63 | 6.76% | 0.00 |
| 2025-12-17 | 8.07 | 8.00 | -0.11 | -1.36% | 7.82 | 8.13 | 337052 | 26873.01 | 7.26% | 0.00 |
| 2025-12-16 | 8.13 | 8.11 | 0.01 | 0.12% | 8.00 | 8.32 | 530621 | 43252.72 | 11.42% | 0.00 |
| 2025-12-15 | 7.50 | 8.10 | 0.54 | 7.14% | 7.43 | 8.32 | 711955 | 56953.24 | 15.33% | 9.00 |
| 2025-12-12 | 7.57 | 7.56 | 0.04 | 0.53% | 7.47 | 7.82 | 264371 | 20119.14 | 5.69% | 0.00 |
| 2025-12-11 | 7.80 | 7.52 | -0.25 | -3.22% | 7.38 | 7.81 | 358885 | 27232.62 | 7.73% | 0.00 |
| 2025-12-10 | 7.92 | 7.77 | -0.13 | -1.65% | 7.72 | 7.96 | 190629 | 14900.68 | 4.10% | 0.00 |
| 2025-12-09 | 7.74 | 7.90 | 0.14 | 1.80% | 7.72 | 8.27 | 417229 | 33386.93 | 8.98% | 0.00 |
| 2025-12-08 | 7.46 | 7.76 | 0.30 | 4.02% | 7.41 | 7.86 | 300970 | 23341.50 | 6.48% | 0.00 |
| 2025-12-05 | 7.38 | 7.46 | 0.06 | 0.81% | 7.24 | 7.48 | 154175 | 11388.62 | 3.32% | 0.00 |
| 2025-12-04 | 7.34 | 7.40 | 0.01 | 0.14% | 7.17 | 7.54 | 247691 | 18226.03 | 5.33% | 0.00 |
| 2025-12-03 | 7.56 | 7.39 | -0.18 | -2.38% | 7.22 | 7.58 | 308222 | 22723.98 | 6.63% | 2.00 |
| 2025-12-02 | 7.74 | 7.57 | -0.14 | -1.82% | 7.55 | 7.74 | 197333 | 15025.35 | 4.25% | 0.00 |
| 2025-12-01 | 7.67 | 7.71 | -0.02 | -0.26% | 7.62 | 7.78 | 183735 | 14181.88 | 3.96% | 0.00 |
| 2025-11-28 | 7.70 | 7.73 | 0.01 | 0.13% | 7.61 | 7.78 | 219598 | 16879.90 | 4.73% | 0.00 |
| 2025-11-27 | 7.91 | 7.72 | -0.23 | -2.89% | 7.71 | 7.94 | 279647 | 21739.44 | 6.02% | 0.00 |
| 2025-11-26 | 7.81 | 7.95 | 0.10 | 1.27% | 7.79 | 8.11 | 439141 | 34910.06 | 9.45% | 0.00 |
| 2025-11-25 | 7.80 | 7.85 | 0.03 | 0.38% | 7.77 | 7.95 | 433864 | 34074.07 | 9.34% | 1.00 |
| 2025-11-24 | 7.25 | 7.82 | 0.65 | 9.07% | 7.09 | 7.98 | 571661 | 43670.01 | 12.31% | 30.00 |
| 2025-11-21 | 7.35 | 7.17 | -0.27 | -3.63% | 7.12 | 7.49 | 240216 | 17431.11 | 5.17% | 105.00 |
| 2025-11-20 | 7.50 | 7.44 | 0.08 | 1.09% | 7.29 | 7.53 | 183995 | 13662.81 | 3.96% | 0.00 |
| 2025-11-19 | 7.60 | 7.36 | -0.24 | -3.16% | 7.18 | 7.60 | 336078 | 24794.76 | 7.23% | 0.00 |
| 2025-11-18 | 7.59 | 7.60 | -0.03 | -0.39% | 7.51 | 7.69 | 228368 | 17352.78 | 4.92% | 0.00 |
| 2025-11-17 | 7.45 | 7.63 | 0.17 | 2.28% | 7.40 | 7.67 | 215992 | 16359.24 | 4.65% | 0.00 |
| 2025-11-14 | 7.38 | 7.46 | 0.06 | 0.81% | 7.35 | 7.65 | 219693 | 16530.38 | 4.73% | 0.00 |
| 2025-11-13 | 7.41 | 7.40 | -0.01 | -0.13% | 7.29 | 7.46 | 144844 | 10702.80 | 3.12% | 0.00 |
| 2025-11-12 | 7.47 | 7.41 | -0.08 | -1.07% | 7.37 | 7.54 | 175094 | 13027.23 | 3.77% | 0.00 |
| 2025-11-11 | 7.85 | 7.49 | -0.22 | -2.85% | 7.46 | 7.86 | 268268 | 20287.12 | 5.77% | 0.00 |
| 2025-11-10 | 7.26 | 7.71 | 0.44 | 6.05% | 7.16 | 7.81 | 448528 | 33835.44 | 9.66% | 0.00 |
| 2025-11-07 | 7.44 | 7.27 | -0.20 | -2.68% | 7.26 | 7.47 | 189428 | 13885.29 | 4.08% | 0.00 |
| 2025-11-06 | 7.50 | 7.47 | -0.04 | -0.53% | 7.32 | 7.53 | 216770 | 16145.37 | 4.67% | 0.00 |
| 2025-11-05 | 7.39 | 7.51 | 0.09 | 1.21% | 7.34 | 7.60 | 217900 | 16360.49 | 4.69% | 10.00 |
| 2025-11-04 | 7.42 | 7.42 | -0.05 | -0.67% | 7.27 | 7.50 | 294585 | 21750.56 | 6.34% | 0.00 |
| 2025-11-03 | 7.33 | 7.47 | 0.17 | 2.33% | 7.23 | 7.49 | 276941 | 20501.33 | 5.96% | 0.00 |
| 2025-10-31 | 7.30 | 7.30 | 0.03 | 0.41% | 7.24 | 7.40 | 233359 | 17101.94 | 5.02% | 0.00 |
| 2025-10-30 | 7.32 | 7.27 | -0.06 | -0.82% | 7.16 | 7.36 | 196835 | 14301.24 | 4.24% | 0.00 |
| 2025-10-29 | 7.30 | 7.33 | -0.03 | -0.41% | 7.27 | 7.46 | 253992 | 18643.88 | 5.47% | 0.00 |
| 2025-10-28 | 7.07 | 7.36 | 0.27 | 3.81% | 7.00 | 7.49 | 464278 | 33914.79 | 9.99% | 0.00 |
| 2025-10-27 | 7.04 | 7.09 | 0.01 | 0.14% | 6.82 | 7.18 | 337435 | 23610.37 | 7.26% | 0.00 |
| 2025-10-24 | 7.12 | 7.08 | -0.02 | -0.28% | 7.05 | 7.20 | 176332 | 12577.68 | 3.80% | 0.00 |
| 2025-10-23 | 7.09 | 7.10 | 0.01 | 0.14% | 6.93 | 7.15 | 249291 | 17509.96 | 5.37% | 0.00 |
| 2025-10-22 | 7.15 | 7.09 | -0.09 | -1.25% | 7.07 | 7.25 | 242412 | 17316.92 | 5.22% | 0.00 |
| 2025-10-21 | 7.20 | 7.18 | 0.00 | 0.00% | 7.06 | 7.26 | 249188 | 17888.92 | 5.36% | 0.00 |
| 2025-10-20 | 7.45 | 7.18 | -0.15 | -2.05% | 7.09 | 7.47 | 375344 | 27100.70 | 8.08% | 2.00 |
| 2025-10-17 | 7.73 | 7.33 | -0.30 | -3.93% | 7.30 | 7.90 | 585798 | 43795.16 | 12.61% | 0.00 |
| 2025-10-16 | 7.18 | 7.63 | 0.57 | 8.07% | 7.12 | 7.73 | 918017 | 68810.81 | 19.76% | 10.00 |
| 2025-10-15 | 6.72 | 7.06 | 0.32 | 4.75% | 6.71 | 7.08 | 285672 | 19845.00 | 6.15% | 10.00 |
| 2025-10-14 | 6.90 | 6.74 | -0.13 | -1.89% | 6.71 | 6.92 | 167584 | 11409.51 | 3.61% | 0.00 |
| 2025-10-13 | 6.63 | 6.87 | -0.06 | -0.87% | 6.58 | 6.96 | 207952 | 14168.38 | 4.48% | 0.00 |
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。
