| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.18 | 7.52 | 0.23 | 3.16% | 6.72 | 7.60 | 107352 | 7748.36 | 2.93% | 0.00 |
| 2025-04-08 | 7.15 | 7.29 | 0.17 | 2.39% | 7.15 | 7.63 | 97693 | 7191.69 | 2.67% | 0.00 |
| 2025-04-07 | 8.42 | 7.12 | -1.78 | -20.00% | 7.12 | 8.42 | 151619 | 11448.15 | 4.14% | 0.00 |
| 2025-04-03 | 8.89 | 8.90 | -0.08 | -0.89% | 8.81 | 9.04 | 43143 | 3840.35 | 1.18% | 0.00 |
| 2025-04-02 | 9.09 | 8.98 | -0.12 | -1.32% | 8.96 | 9.10 | 37886 | 3411.57 | 1.03% | 0.00 |
| 2025-04-01 | 8.91 | 9.10 | 0.19 | 2.13% | 8.91 | 9.21 | 49317 | 4492.99 | 1.35% | 0.00 |
| 2025-03-31 | 9.01 | 8.91 | -0.17 | -1.87% | 8.77 | 9.06 | 56196 | 4991.81 | 1.53% | 0.00 |
| 2025-03-28 | 9.35 | 9.08 | -0.28 | -2.99% | 9.07 | 9.55 | 64884 | 5995.56 | 1.77% | 0.00 |
| 2025-03-27 | 9.60 | 9.36 | -0.28 | -2.90% | 9.30 | 9.66 | 87655 | 8230.80 | 2.39% | 0.00 |
| 2025-03-26 | 9.65 | 9.64 | -0.09 | -0.92% | 9.56 | 9.81 | 63589 | 6159.62 | 1.73% | 0.00 |
| 2025-03-25 | 9.55 | 9.73 | 0.15 | 1.57% | 9.47 | 9.88 | 94702 | 9196.12 | 2.58% | 0.00 |
| 2025-03-24 | 9.89 | 9.58 | -0.35 | -3.52% | 9.35 | 9.98 | 122243 | 11826.38 | 3.33% | 0.00 |
| 2025-03-21 | 9.92 | 9.93 | -0.05 | -0.50% | 9.86 | 10.28 | 177643 | 17901.35 | 4.85% | 0.00 |
| 2025-03-20 | 9.67 | 9.98 | 0.27 | 2.78% | 9.62 | 9.98 | 136968 | 13542.56 | 3.74% | 10.00 |
| 2025-03-19 | 9.60 | 9.71 | 0.08 | 0.83% | 9.58 | 9.90 | 114693 | 11187.91 | 3.13% | 30.00 |
| 2025-03-18 | 9.60 | 9.63 | 0.01 | 0.10% | 9.50 | 9.67 | 55356 | 5315.35 | 1.51% | 0.00 |
| 2025-03-17 | 9.53 | 9.62 | 0.09 | 0.94% | 9.48 | 9.74 | 80061 | 7701.11 | 2.18% | 0.00 |
| 2025-03-14 | 9.63 | 9.53 | -0.15 | -1.55% | 9.37 | 9.65 | 99506 | 9433.62 | 2.71% | 5.00 |
| 2025-03-13 | 9.66 | 9.68 | 0.09 | 0.94% | 9.50 | 9.93 | 119528 | 11594.56 | 3.26% | 0.00 |
| 2025-03-12 | 9.87 | 9.59 | -0.14 | -1.44% | 9.57 | 9.89 | 98560 | 9501.93 | 2.69% | 0.00 |
| 2025-03-11 | 9.68 | 9.73 | -0.07 | -0.71% | 9.60 | 9.80 | 97162 | 9412.98 | 2.65% | 0.00 |
| 2025-03-10 | 9.66 | 9.80 | 0.14 | 1.45% | 9.54 | 10.05 | 167038 | 16420.54 | 4.56% | 4.00 |
| 2025-03-07 | 9.25 | 9.66 | 0.42 | 4.55% | 9.20 | 9.81 | 245869 | 23499.71 | 6.71% | 0.00 |
| 2025-03-06 | 9.08 | 9.24 | 0.15 | 1.65% | 9.08 | 9.29 | 62838 | 5793.65 | 1.71% | 26.00 |
| 2025-03-05 | 9.14 | 9.09 | -0.07 | -0.76% | 8.98 | 9.18 | 52205 | 4728.50 | 1.42% | 0.00 |
| 2025-03-04 | 9.00 | 9.16 | 0.12 | 1.33% | 8.95 | 9.23 | 43401 | 3960.61 | 1.18% | 0.00 |
| 2025-03-03 | 8.99 | 9.04 | 0.04 | 0.44% | 8.91 | 9.21 | 59704 | 5438.18 | 1.63% | 0.00 |
| 2025-02-28 | 9.30 | 9.00 | -0.31 | -3.33% | 8.99 | 9.37 | 68758 | 6300.25 | 1.88% | 0.00 |
| 2025-02-27 | 9.34 | 9.31 | -0.06 | -0.64% | 9.16 | 9.41 | 68609 | 6371.36 | 1.87% | 0.00 |
| 2025-02-26 | 9.22 | 9.37 | 0.13 | 1.41% | 9.22 | 9.43 | 83289 | 7764.17 | 2.27% | 0.00 |
| 2025-02-25 | 9.30 | 9.24 | 0.00 | 0.00% | 9.18 | 9.31 | 56363 | 5219.92 | 1.54% | 0.00 |
| 2025-02-24 | 9.20 | 9.24 | 0.03 | 0.33% | 9.12 | 9.35 | 64326 | 5946.52 | 1.75% | 0.00 |
| 2025-02-21 | 9.24 | 9.21 | -0.03 | -0.32% | 9.13 | 9.28 | 72758 | 6684.83 | 1.98% | 0.00 |
| 2025-02-20 | 9.14 | 9.24 | 0.08 | 0.87% | 9.08 | 9.26 | 62686 | 5760.19 | 1.71% | 0.00 |
| 2025-02-19 | 8.88 | 9.16 | 0.24 | 2.69% | 8.87 | 9.21 | 65972 | 5988.10 | 1.80% | 0.00 |
| 2025-02-18 | 9.15 | 8.92 | -0.22 | -2.41% | 8.88 | 9.22 | 71208 | 6462.76 | 1.94% | 0.00 |
| 2025-02-17 | 9.15 | 9.14 | -0.01 | -0.11% | 9.05 | 9.25 | 56069 | 5126.47 | 1.53% | 0.00 |
| 2025-02-14 | 9.05 | 9.15 | 0.08 | 0.88% | 9.03 | 9.27 | 47456 | 4331.43 | 1.29% | 0.00 |
| 2025-02-13 | 9.21 | 9.07 | -0.21 | -2.26% | 9.06 | 9.28 | 58115 | 5315.51 | 1.59% | 0.00 |
| 2025-02-12 | 9.24 | 9.28 | -0.04 | -0.43% | 9.16 | 9.40 | 78346 | 7249.11 | 2.14% | 0.00 |
| 2025-02-11 | 9.09 | 9.32 | 0.20 | 2.19% | 8.93 | 9.55 | 113370 | 10493.50 | 3.09% | 0.00 |
| 2025-02-10 | 9.03 | 9.12 | 0.06 | 0.66% | 9.03 | 9.13 | 53229 | 4838.07 | 1.45% | 0.00 |
| 2025-02-07 | 8.85 | 9.06 | 0.19 | 2.14% | 8.84 | 9.16 | 68666 | 6203.05 | 1.87% | 0.00 |
| 2025-02-06 | 8.72 | 8.87 | 0.14 | 1.60% | 8.65 | 8.88 | 42550 | 3738.85 | 1.16% | 0.00 |
| 2025-02-05 | 8.59 | 8.73 | 0.18 | 2.11% | 8.55 | 8.75 | 33358 | 2893.85 | 0.91% | 0.00 |
| 2025-01-27 | 8.71 | 8.55 | -0.16 | -1.84% | 8.49 | 8.87 | 46096 | 3986.90 | 1.26% | 0.00 |
| 2025-01-24 | 8.70 | 8.71 | 0.01 | 0.11% | 8.63 | 8.79 | 39702 | 3456.48 | 1.08% | 0.00 |
| 2025-01-23 | 8.85 | 8.70 | -0.09 | -1.02% | 8.70 | 9.06 | 36768 | 3273.09 | 1.00% | 0.00 |
| 2025-01-22 | 8.95 | 8.79 | -0.16 | -1.79% | 8.77 | 8.95 | 28531 | 2520.72 | 0.78% | 0.00 |
| 2025-01-21 | 9.08 | 8.95 | -0.09 | -1.00% | 8.91 | 9.12 | 38338 | 3437.51 | 1.05% | 0.00 |
| 2025-01-20 | 9.01 | 9.04 | 0.06 | 0.67% | 8.92 | 9.15 | 37868 | 3425.65 | 1.03% | 0.00 |
| 2025-01-17 | 9.01 | 8.98 | -0.11 | -1.21% | 8.94 | 9.10 | 42343 | 3814.63 | 1.16% | 0.00 |
| 2025-01-16 | 9.10 | 9.09 | 0.04 | 0.44% | 8.98 | 9.24 | 39671 | 3617.30 | 1.08% | 0.00 |
| 2025-01-15 | 9.21 | 9.05 | -0.16 | -1.74% | 9.03 | 9.27 | 37375 | 3404.22 | 1.02% | 0.00 |
| 2025-01-14 | 8.95 | 9.21 | 0.34 | 3.83% | 8.92 | 9.25 | 50071 | 4560.18 | 1.37% | 0.00 |
| 2025-01-13 | 8.78 | 8.87 | -0.02 | -0.22% | 8.66 | 9.00 | 41945 | 3709.13 | 1.14% | 0.00 |
| 2025-01-10 | 9.25 | 8.89 | -0.44 | -4.72% | 8.87 | 9.35 | 63205 | 5755.25 | 1.72% | 0.00 |
| 2025-01-09 | 9.55 | 9.33 | -0.21 | -2.20% | 9.26 | 9.55 | 70035 | 6564.81 | 1.91% | 0.00 |
| 2025-01-08 | 9.49 | 9.54 | -0.03 | -0.31% | 9.28 | 9.72 | 90261 | 8587.46 | 2.46% | 0.00 |
| 2025-01-07 | 9.15 | 9.57 | 0.55 | 6.10% | 9.00 | 9.79 | 114983 | 10935.31 | 3.14% | 0.00 |
| 2025-01-06 | 9.11 | 9.02 | -0.22 | -2.38% | 8.78 | 9.23 | 69863 | 6288.90 | 1.91% | 0.00 |
| 2025-01-03 | 9.30 | 9.24 | 0.00 | 0.00% | 8.97 | 9.65 | 94770 | 8827.34 | 2.59% | 0.00 |
| 2025-01-02 | 9.46 | 9.24 | -0.22 | -2.33% | 9.21 | 9.66 | 87283 | 8182.32 | 2.38% | 0.00 |
| 2024-12-31 | 9.58 | 9.46 | 0.10 | 1.07% | 9.45 | 10.20 | 145447 | 14325.27 | 3.97% | 0.00 |
| 2024-12-30 | 9.69 | 9.36 | -0.32 | -3.31% | 9.34 | 9.69 | 48840 | 4606.57 | 1.33% | 0.00 |
| 2024-12-27 | 9.43 | 9.68 | 0.25 | 2.65% | 9.43 | 9.77 | 47355 | 4575.98 | 1.29% | 0.00 |
| 2024-12-26 | 9.33 | 9.43 | 0.16 | 1.73% | 9.25 | 9.62 | 41944 | 3966.90 | 1.14% | 0.00 |
| 2024-12-25 | 9.57 | 9.27 | -0.28 | -2.93% | 9.15 | 9.57 | 53029 | 4930.39 | 1.45% | 0.00 |
| 2024-12-24 | 9.69 | 9.55 | 0.03 | 0.32% | 9.43 | 9.74 | 37916 | 3634.60 | 1.03% | 0.00 |
| 2024-12-23 | 10.13 | 9.52 | -0.61 | -6.02% | 9.48 | 10.16 | 78098 | 7617.51 | 2.13% | 0.00 |
| 2024-12-20 | 10.10 | 10.13 | 0.03 | 0.30% | 10.07 | 10.22 | 48985 | 4967.52 | 1.34% | 0.00 |
| 2024-12-19 | 10.00 | 10.10 | 0.05 | 0.50% | 9.93 | 10.24 | 65724 | 6611.06 | 1.79% | 0.00 |
| 2024-12-18 | 10.18 | 10.05 | -0.13 | -1.28% | 10.01 | 10.28 | 60246 | 6105.69 | 1.64% | 0.00 |
| 2024-12-17 | 10.61 | 10.18 | -0.51 | -4.77% | 10.16 | 10.67 | 83285 | 8617.52 | 2.27% | 0.00 |
| 2024-12-16 | 10.70 | 10.69 | -0.06 | -0.56% | 10.60 | 10.91 | 57767 | 6212.85 | 1.58% | 0.00 |
| 2024-12-13 | 10.87 | 10.75 | -0.24 | -2.18% | 10.70 | 11.00 | 90407 | 9785.77 | 2.47% | 0.00 |
| 2024-12-12 | 10.86 | 10.99 | 0.11 | 1.01% | 10.66 | 11.04 | 115632 | 12578.47 | 3.15% | 0.00 |
| 2024-12-11 | 10.82 | 10.88 | -0.01 | -0.09% | 10.82 | 10.94 | 67339 | 7323.80 | 1.84% | 0.00 |
| 2024-12-10 | 11.26 | 10.89 | -0.08 | -0.73% | 10.86 | 11.33 | 106379 | 11783.00 | 2.90% | 0.00 |
| 2024-12-09 | 10.98 | 10.97 | -0.03 | -0.27% | 10.85 | 11.14 | 83875 | 9239.61 | 2.29% | 0.00 |
厚普股份(300471)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。
