| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 13.18 | 13.43 | 0.29 | 2.21% | 13.18 | 13.74 | 330626 | 44561.77 | 9.02% | 0.00 |
| 2025-12-11 | 13.00 | 13.14 | 0.26 | 2.02% | 13.00 | 13.58 | 375313 | 49830.63 | 10.24% | 0.00 |
| 2025-12-10 | 13.25 | 12.88 | -0.41 | -3.09% | 12.80 | 13.28 | 165188 | 21387.25 | 4.51% | 0.00 |
| 2025-12-09 | 13.53 | 13.29 | -0.33 | -2.42% | 13.23 | 13.65 | 162011 | 21768.04 | 4.42% | 0.00 |
| 2025-12-08 | 13.97 | 13.62 | -0.34 | -2.44% | 13.54 | 14.10 | 228750 | 31422.84 | 6.24% | 0.00 |
| 2025-12-05 | 14.24 | 13.96 | -0.29 | -2.04% | 13.86 | 14.39 | 235116 | 32997.55 | 6.41% | 0.00 |
| 2025-12-04 | 14.22 | 14.25 | -0.11 | -0.77% | 13.95 | 14.60 | 288436 | 41169.43 | 7.87% | 0.00 |
| 2025-12-03 | 14.81 | 14.36 | -0.48 | -3.23% | 14.27 | 14.84 | 354044 | 51271.25 | 9.66% | 43.00 |
| 2025-12-02 | 14.08 | 14.84 | 0.70 | 4.95% | 14.04 | 15.16 | 539283 | 78660.05 | 14.71% | 77.00 |
| 2025-12-01 | 13.78 | 14.14 | 0.21 | 1.51% | 13.78 | 14.63 | 643280 | 90951.26 | 17.55% | 2.00 |
| 2025-11-28 | 12.48 | 13.93 | 1.45 | 11.62% | 12.48 | 14.98 | 799347 | 113970.21 | 21.81% | 85.00 |
| 2025-11-27 | 12.55 | 12.48 | 0.02 | 0.16% | 12.46 | 13.11 | 181864 | 23261.51 | 4.96% | 0.00 |
| 2025-11-26 | 12.30 | 12.46 | 0.14 | 1.14% | 12.25 | 12.89 | 192247 | 24308.30 | 5.24% | 0.00 |
| 2025-11-25 | 12.28 | 12.32 | 0.17 | 1.40% | 12.19 | 12.52 | 130138 | 16033.44 | 3.55% | 0.00 |
| 2025-11-24 | 12.16 | 12.15 | 0.12 | 1.00% | 11.89 | 12.32 | 133726 | 16169.96 | 3.65% | 15.00 |
| 2025-11-21 | 12.52 | 12.03 | -0.63 | -4.98% | 11.82 | 12.88 | 190790 | 23193.19 | 5.21% | 12.00 |
| 2025-11-20 | 13.12 | 12.66 | -0.47 | -3.58% | 12.45 | 13.25 | 209717 | 26687.32 | 5.72% | 13.00 |
| 2025-11-19 | 13.45 | 13.13 | -0.45 | -3.31% | 12.99 | 13.62 | 199649 | 26436.96 | 5.45% | 0.00 |
| 2025-11-18 | 13.90 | 13.58 | -0.68 | -4.77% | 13.44 | 14.20 | 252687 | 34526.50 | 6.89% | 11.00 |
| 2025-11-17 | 13.88 | 14.26 | 0.40 | 2.89% | 13.47 | 14.51 | 416750 | 58216.81 | 11.37% | 0.00 |
| 2025-11-14 | 13.00 | 13.86 | 0.77 | 5.88% | 12.94 | 14.15 | 405323 | 55445.22 | 11.06% | 0.00 |
| 2025-11-13 | 12.49 | 13.09 | 0.61 | 4.89% | 12.40 | 13.33 | 251522 | 32727.73 | 6.86% | 0.00 |
| 2025-11-12 | 12.92 | 12.48 | -0.50 | -3.85% | 12.37 | 12.95 | 190531 | 23946.71 | 5.20% | 0.00 |
| 2025-11-11 | 12.75 | 12.98 | 0.25 | 1.96% | 12.61 | 13.38 | 214378 | 27824.76 | 5.85% | 0.00 |
| 2025-11-10 | 12.81 | 12.73 | -0.17 | -1.32% | 12.60 | 12.99 | 176283 | 22496.96 | 4.81% | 0.00 |
| 2025-11-07 | 13.06 | 12.90 | -0.19 | -1.45% | 12.88 | 13.24 | 193925 | 25189.41 | 5.29% | 0.00 |
| 2025-11-06 | 13.08 | 13.09 | 0.01 | 0.08% | 12.90 | 13.55 | 294674 | 38928.30 | 8.04% | 0.00 |
| 2025-11-05 | 12.52 | 13.08 | 0.29 | 2.27% | 12.52 | 13.28 | 329062 | 42893.24 | 8.98% | 40.00 |
| 2025-11-04 | 12.70 | 12.79 | 0.19 | 1.51% | 12.50 | 13.02 | 238411 | 30440.66 | 6.50% | 0.00 |
| 2025-11-03 | 12.48 | 12.60 | 0.00 | 0.00% | 12.33 | 12.68 | 205258 | 25628.67 | 5.60% | 0.00 |
| 2025-10-31 | 12.72 | 12.60 | -0.29 | -2.25% | 12.57 | 13.08 | 278701 | 35598.06 | 7.60% | 0.00 |
| 2025-10-30 | 12.66 | 12.89 | 0.09 | 0.70% | 12.59 | 13.27 | 429968 | 55928.31 | 11.73% | 3.00 |
| 2025-10-29 | 12.17 | 12.80 | 0.52 | 4.23% | 11.94 | 13.04 | 461185 | 57839.43 | 12.58% | 0.00 |
| 2025-10-28 | 11.82 | 12.28 | 0.52 | 4.42% | 11.58 | 12.50 | 352461 | 42615.09 | 9.62% | 0.00 |
| 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 |
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。
