| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.55 | 11.76 | 0.19 | 1.64% | 11.43 | 11.77 | 169646 | 19758.03 | 4.63% | 71.00 |
| 2025-10-24 | 11.80 | 11.57 | -0.15 | -1.28% | 11.48 | 11.80 | 129304 | 14968.04 | 3.53% | 0.00 |
| 2025-10-23 | 11.53 | 11.72 | 0.13 | 1.12% | 11.17 | 11.78 | 177432 | 20415.04 | 4.84% | 0.00 |
| 2025-10-22 | 11.48 | 11.59 | 0.07 | 0.61% | 11.36 | 11.70 | 134063 | 15497.29 | 3.66% | 0.00 |
| 2025-10-21 | 11.43 | 11.52 | 0.27 | 2.40% | 11.41 | 11.68 | 130479 | 15006.50 | 3.56% | 0.00 |
| 2025-10-20 | 11.03 | 11.25 | 0.38 | 3.50% | 11.00 | 11.27 | 91795 | 10274.69 | 2.50% | 0.00 |
| 2025-10-17 | 11.32 | 10.87 | -0.33 | -2.95% | 10.84 | 11.32 | 80203 | 8858.68 | 2.19% | 0.00 |
| 2025-10-16 | 11.48 | 11.20 | -0.35 | -3.03% | 11.14 | 11.57 | 81580 | 9218.56 | 2.23% | 0.00 |
| 2025-10-15 | 11.50 | 11.55 | 0.09 | 0.79% | 11.34 | 11.75 | 109889 | 12678.88 | 3.00% | 0.00 |
| 2025-10-14 | 11.39 | 11.46 | 0.20 | 1.78% | 11.31 | 11.64 | 128828 | 14785.41 | 3.51% | 0.00 |
| 2025-10-13 | 10.83 | 11.26 | 0.02 | 0.18% | 10.63 | 11.33 | 95934 | 10624.88 | 2.62% | 18.00 |
| 2025-10-10 | 11.37 | 11.24 | -0.15 | -1.32% | 11.22 | 11.43 | 67392 | 7620.35 | 1.84% | 14.00 |
| 2025-10-09 | 11.17 | 11.39 | 0.32 | 2.89% | 11.11 | 11.40 | 96393 | 10883.80 | 2.63% | 4.00 |
| 2025-09-30 | 10.95 | 11.07 | 0.07 | 0.64% | 10.91 | 11.29 | 80964 | 8972.31 | 2.21% | 0.00 |
| 2025-09-29 | 10.88 | 11.00 | 0.12 | 1.10% | 10.66 | 11.16 | 79013 | 8641.41 | 2.16% | 50.00 |
| 2025-09-26 | 11.02 | 10.88 | -0.15 | -1.36% | 10.88 | 11.11 | 67818 | 7434.29 | 1.85% | 0.00 |
| 2025-09-25 | 11.25 | 11.03 | -0.32 | -2.82% | 11.00 | 11.34 | 103901 | 11593.81 | 2.83% | 0.00 |
| 2025-09-24 | 11.15 | 11.35 | 0.06 | 0.53% | 11.10 | 11.39 | 127155 | 14336.15 | 3.47% | 0.00 |
| 2025-09-23 | 10.96 | 11.29 | 0.31 | 2.82% | 10.90 | 11.63 | 235300 | 26685.18 | 6.42% | 0.00 |
| 2025-09-22 | 10.82 | 10.98 | 0.10 | 0.92% | 10.78 | 11.07 | 70382 | 7686.86 | 1.92% | 0.00 |
| 2025-09-19 | 11.11 | 10.88 | -0.32 | -2.86% | 10.80 | 11.19 | 138728 | 15219.02 | 3.78% | 0.00 |
| 2025-09-18 | 11.48 | 11.20 | -0.11 | -0.97% | 11.12 | 11.80 | 239774 | 27657.73 | 6.54% | 0.00 |
| 2025-09-17 | 11.23 | 11.31 | 0.04 | 0.35% | 11.18 | 11.46 | 78347 | 8887.78 | 2.14% | 0.00 |
| 2025-09-16 | 11.08 | 11.27 | 0.14 | 1.26% | 11.03 | 11.44 | 111024 | 12535.31 | 3.03% | 0.00 |
| 2025-09-15 | 10.81 | 11.13 | 0.32 | 2.96% | 10.75 | 11.28 | 141743 | 15758.75 | 3.87% | 0.00 |
| 2025-09-12 | 10.84 | 10.81 | -0.06 | -0.55% | 10.75 | 10.90 | 58519 | 6322.89 | 1.60% | 0.00 |
| 2025-09-11 | 10.65 | 10.87 | 0.23 | 2.16% | 10.50 | 10.92 | 91306 | 9808.56 | 2.49% | 0.00 |
| 2025-09-10 | 10.94 | 10.64 | -0.33 | -3.01% | 10.60 | 10.94 | 97961 | 10519.00 | 2.67% | 14.00 |
| 2025-09-09 | 10.84 | 10.97 | 0.09 | 0.83% | 10.65 | 11.20 | 105348 | 11467.68 | 2.87% | 0.00 |
| 2025-09-08 | 10.90 | 10.88 | -0.03 | -0.27% | 10.77 | 10.96 | 58890 | 6379.74 | 1.61% | 0.00 |
| 2025-09-05 | 10.67 | 10.91 | 0.37 | 3.51% | 10.58 | 10.92 | 80530 | 8691.62 | 2.20% | 65.00 |
| 2025-09-04 | 10.62 | 10.54 | -0.07 | -0.66% | 10.41 | 10.76 | 68941 | 7324.71 | 1.88% | 0.00 |
| 2025-09-03 | 10.93 | 10.61 | -0.33 | -3.02% | 10.56 | 11.00 | 79517 | 8524.22 | 2.17% | 0.00 |
| 2025-09-02 | 11.15 | 10.94 | -0.24 | -2.15% | 10.76 | 11.15 | 100656 | 10969.34 | 2.75% | 0.00 |
| 2025-09-01 | 10.98 | 11.18 | 0.16 | 1.45% | 10.95 | 11.25 | 92772 | 10298.94 | 2.53% | 0.00 |
| 2025-08-29 | 11.14 | 11.02 | -0.17 | -1.52% | 11.00 | 11.24 | 89522 | 9921.73 | 2.44% | 0.00 |
| 2025-08-28 | 11.21 | 11.19 | -0.01 | -0.09% | 10.82 | 11.36 | 132938 | 14749.57 | 3.63% | 0.00 |
| 2025-08-27 | 11.90 | 11.20 | -0.64 | -5.41% | 11.17 | 11.90 | 216043 | 24912.34 | 5.89% | 20.00 |
| 2025-08-26 | 11.70 | 11.84 | 0.15 | 1.28% | 11.58 | 11.99 | 138386 | 16370.56 | 3.78% | 0.00 |
| 2025-08-25 | 11.74 | 11.69 | -0.04 | -0.34% | 11.55 | 11.79 | 140654 | 16416.27 | 3.84% | 0.00 |
| 2025-08-22 | 11.89 | 11.73 | -0.09 | -0.76% | 11.65 | 11.89 | 104482 | 12251.11 | 2.85% | 0.00 |
| 2025-08-21 | 11.83 | 11.82 | -0.11 | -0.92% | 11.73 | 11.95 | 109122 | 12892.08 | 2.98% | 0.00 |
| 2025-08-20 | 11.80 | 11.93 | 0.08 | 0.68% | 11.73 | 11.95 | 131032 | 15524.09 | 3.57% | 180.00 |
| 2025-08-19 | 11.85 | 11.85 | 0.03 | 0.25% | 11.70 | 12.08 | 165456 | 19670.58 | 4.51% | 0.00 |
| 2025-08-18 | 11.68 | 11.82 | 0.17 | 1.46% | 11.59 | 11.82 | 172878 | 20236.04 | 4.72% | 52.00 |
| 2025-08-15 | 11.46 | 11.65 | 0.35 | 3.10% | 11.44 | 11.73 | 152321 | 17673.35 | 4.16% | 10.00 |
| 2025-08-14 | 11.85 | 11.30 | -0.56 | -4.72% | 11.30 | 11.93 | 202722 | 23397.79 | 5.53% | 0.00 |
| 2025-08-13 | 11.61 | 11.86 | 0.24 | 2.07% | 11.60 | 12.06 | 247803 | 29441.25 | 6.76% | 38.00 |
| 2025-08-12 | 11.60 | 11.62 | 0.08 | 0.69% | 11.49 | 11.74 | 107931 | 12498.93 | 2.94% | 20.00 |
| 2025-08-11 | 11.53 | 11.54 | 0.01 | 0.09% | 11.50 | 11.63 | 104401 | 12070.73 | 2.85% | 36.00 |
| 2025-08-08 | 11.48 | 11.53 | 0.02 | 0.17% | 11.46 | 11.58 | 92670 | 10681.20 | 2.53% | 106.00 |
| 2025-08-07 | 11.67 | 11.51 | -0.20 | -1.71% | 11.46 | 11.71 | 143468 | 16541.83 | 3.91% | 0.00 |
| 2025-08-06 | 11.40 | 11.71 | 0.32 | 2.81% | 11.34 | 11.76 | 201794 | 23459.84 | 5.51% | 32.00 |
| 2025-08-05 | 11.29 | 11.39 | 0.10 | 0.89% | 11.25 | 11.46 | 97082 | 11023.44 | 2.65% | 0.00 |
| 2025-08-04 | 11.04 | 11.29 | 0.14 | 1.26% | 10.97 | 11.34 | 95922 | 10778.14 | 2.62% | 0.00 |
| 2025-08-01 | 11.01 | 11.15 | 0.08 | 0.72% | 10.97 | 11.18 | 79080 | 8770.59 | 2.16% | 0.00 |
| 2025-07-31 | 11.06 | 11.07 | 0.00 | 0.00% | 10.97 | 11.15 | 94849 | 10483.32 | 2.59% | 0.00 |
| 2025-07-30 | 11.29 | 11.07 | -0.23 | -2.04% | 11.04 | 11.29 | 113630 | 12623.35 | 3.10% | 5.00 |
| 2025-07-29 | 11.45 | 11.30 | -0.17 | -1.48% | 11.14 | 11.46 | 109345 | 12300.81 | 2.98% | 0.00 |
| 2025-07-28 | 11.35 | 11.47 | 0.23 | 2.05% | 11.23 | 11.55 | 138054 | 15776.07 | 3.77% | 35.00 |
| 2025-07-25 | 11.33 | 11.24 | -0.09 | -0.79% | 11.19 | 11.43 | 108521 | 12273.71 | 2.96% | 0.00 |
| 2025-07-24 | 11.11 | 11.33 | 0.16 | 1.43% | 11.10 | 11.34 | 115602 | 13002.82 | 3.15% | 20.00 |
| 2025-07-23 | 11.41 | 11.17 | -0.40 | -3.46% | 11.16 | 11.50 | 186801 | 21013.30 | 5.10% | 0.00 |
| 2025-07-22 | 11.41 | 11.57 | 0.15 | 1.31% | 11.38 | 11.64 | 209049 | 24118.58 | 5.70% | 0.00 |
| 2025-07-21 | 11.38 | 11.42 | 0.08 | 0.71% | 11.28 | 11.43 | 131602 | 14944.75 | 3.59% | 11.00 |
| 2025-07-18 | 11.43 | 11.34 | -0.09 | -0.79% | 11.33 | 11.54 | 170275 | 19436.51 | 4.65% | 20.00 |
| 2025-07-17 | 11.35 | 11.43 | 0.00 | 0.00% | 11.25 | 11.49 | 184949 | 21084.73 | 5.05% | 11.00 |
| 2025-07-16 | 11.70 | 11.43 | -0.20 | -1.72% | 11.38 | 11.73 | 197376 | 22672.04 | 5.38% | 0.00 |
| 2025-07-15 | 11.86 | 11.63 | -0.45 | -3.73% | 11.44 | 11.99 | 336736 | 39166.43 | 9.19% | 3.00 |
| 2025-07-14 | 12.32 | 12.08 | -0.75 | -5.85% | 11.83 | 12.40 | 482416 | 57836.36 | 13.16% | 1.00 |
| 2025-07-11 | 11.95 | 12.83 | 0.39 | 3.14% | 11.95 | 13.19 | 884157 | 111146.46 | 24.12% | 0.00 |
| 2025-07-10 | 10.89 | 12.44 | 1.69 | 15.72% | 10.83 | 12.90 | 853449 | 106374.16 | 23.28% | 10.00 |
| 2025-07-09 | 10.45 | 10.75 | 0.30 | 2.87% | 10.45 | 11.00 | 253448 | 27331.01 | 6.91% | 10.00 |
| 2025-07-08 | 10.32 | 10.45 | 0.13 | 1.26% | 10.22 | 10.45 | 69188 | 7158.28 | 1.89% | 0.00 |
| 2025-07-07 | 10.13 | 10.32 | 0.15 | 1.47% | 10.10 | 10.35 | 61799 | 6332.92 | 1.69% | 0.00 |
| 2025-07-04 | 10.43 | 10.17 | -0.26 | -2.49% | 10.14 | 10.48 | 91569 | 9375.76 | 2.50% | 0.00 |
| 2025-07-03 | 10.45 | 10.43 | -0.05 | -0.48% | 10.32 | 10.53 | 72591 | 7537.44 | 1.98% | 0.00 |
| 2025-07-02 | 10.46 | 10.48 | -0.01 | -0.10% | 10.36 | 10.64 | 107322 | 11244.15 | 2.93% | 0.00 |
| 2025-07-01 | 10.68 | 10.49 | -0.15 | -1.41% | 10.40 | 10.72 | 110572 | 11598.20 | 3.02% | 0.00 |
| 2025-06-30 | 9.98 | 10.64 | 0.66 | 6.61% | 9.95 | 10.64 | 228553 | 23836.34 | 6.24% | 6.00 |
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。
