| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 6.95 | 6.93 | -0.02 | -0.29% | 6.85 | 7.02 | 194685 | 13499.38 | 4.19% | 0.00 |
| 2025-10-09 | 6.95 | 6.95 | 0.03 | 0.43% | 6.90 | 7.12 | 240305 | 16888.52 | 5.17% | 0.00 |
| 2025-09-30 | 6.89 | 6.92 | 0.15 | 2.22% | 6.78 | 6.95 | 242305 | 16682.73 | 5.22% | 0.00 |
| 2025-09-29 | 6.90 | 6.77 | -0.14 | -2.03% | 6.72 | 6.90 | 243962 | 16547.31 | 5.25% | 0.00 |
| 2025-09-26 | 6.95 | 6.91 | -0.09 | -1.29% | 6.86 | 7.13 | 398362 | 27847.28 | 8.58% | 0.00 |
| 2025-09-25 | 6.58 | 7.00 | 0.42 | 6.38% | 6.56 | 7.06 | 558280 | 38586.68 | 12.02% | 12.00 |
| 2025-09-24 | 6.25 | 6.58 | 0.33 | 5.28% | 6.19 | 6.63 | 295362 | 19209.73 | 6.36% | 9.00 |
| 2025-09-23 | 6.31 | 6.25 | -0.11 | -1.73% | 6.13 | 6.39 | 161768 | 10048.79 | 3.48% | 0.00 |
| 2025-09-22 | 6.38 | 6.37 | -0.01 | -0.16% | 6.30 | 6.46 | 121477 | 7740.83 | 2.61% | 0.00 |
| 2025-09-19 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.44 | 139335 | 8845.30 | 3.00% | 0.00 |
| 2025-09-18 | 6.48 | 6.31 | -0.17 | -2.62% | 6.26 | 6.51 | 159412 | 10205.28 | 3.43% | 0.00 |
| 2025-09-17 | 6.48 | 6.48 | -0.02 | -0.31% | 6.40 | 6.53 | 117472 | 7597.97 | 2.53% | 0.00 |
| 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 |
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。
