| 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 | 14.52 | 14.56 | 0.25 | 1.75% | 14.14 | 14.75 | 225269 | 32637.42 | 6.15% | 0.00 |
| 2026-02-02 | 14.40 | 14.31 | -0.52 | -3.51% | 14.12 | 14.80 | 300977 | 43654.45 | 8.21% | 0.00 |
| 2026-01-30 | 14.03 | 14.83 | 1.04 | 7.54% | 13.67 | 15.80 | 529533 | 77785.70 | 14.45% | 0.00 |
| 2026-01-29 | 13.99 | 13.79 | -0.23 | -1.64% | 13.72 | 14.36 | 235536 | 32924.82 | 6.43% | 0.00 |
| 2026-01-28 | 15.00 | 14.02 | -0.82 | -5.53% | 13.94 | 15.30 | 286375 | 40740.38 | 7.81% | 0.00 |
| 2026-01-27 | 14.91 | 14.84 | -0.24 | -1.59% | 14.26 | 15.08 | 291391 | 42604.46 | 7.95% | 0.00 |
| 2026-01-26 | 14.53 | 15.08 | 0.47 | 3.22% | 14.25 | 15.39 | 381308 | 56535.20 | 10.40% | 5.00 |
| 2026-01-23 | 14.41 | 14.61 | 0.31 | 2.17% | 14.41 | 15.09 | 270048 | 39769.26 | 7.37% | 5.00 |
| 2026-01-22 | 14.02 | 14.30 | 0.28 | 2.00% | 13.82 | 14.57 | 200537 | 28578.30 | 5.47% | 0.00 |
| 2026-01-21 | 13.82 | 14.02 | 0.13 | 0.94% | 13.61 | 14.16 | 177190 | 24693.62 | 4.83% | 0.00 |
| 2026-01-20 | 14.45 | 13.89 | -0.13 | -0.93% | 13.62 | 14.46 | 206729 | 28759.56 | 5.64% | 0.00 |
| 2026-01-19 | 13.51 | 14.02 | 0.54 | 4.01% | 13.49 | 14.17 | 198665 | 27762.54 | 5.42% | 46.00 |
| 2026-01-16 | 13.88 | 13.48 | -0.36 | -2.60% | 13.30 | 14.00 | 189591 | 25623.41 | 5.17% | 0.00 |
| 2026-01-15 | 13.43 | 13.84 | 0.32 | 2.37% | 13.32 | 13.99 | 263392 | 36336.15 | 7.19% | 0.00 |
| 2026-01-14 | 13.18 | 13.52 | 0.34 | 2.58% | 13.15 | 13.98 | 290417 | 39580.05 | 7.92% | 0.00 |
| 2026-01-13 | 13.68 | 13.18 | -0.52 | -3.80% | 13.13 | 13.68 | 197303 | 26169.35 | 5.38% | 0.00 |
| 2026-01-12 | 13.26 | 13.70 | 0.37 | 2.78% | 13.26 | 13.73 | 223651 | 30242.29 | 6.10% | 0.00 |
| 2026-01-09 | 13.50 | 13.33 | -0.13 | -0.97% | 13.21 | 13.59 | 201918 | 27025.68 | 5.51% | 20.00 |
| 2026-01-08 | 12.90 | 13.46 | 0.50 | 3.86% | 12.82 | 13.46 | 215475 | 28651.54 | 5.88% | 0.00 |
| 2026-01-07 | 12.96 | 12.96 | -0.06 | -0.46% | 12.72 | 13.07 | 171733 | 22190.29 | 4.69% | 0.00 |
| 2026-01-06 | 12.57 | 13.02 | 0.38 | 3.01% | 12.49 | 13.02 | 192236 | 24729.58 | 5.24% | 1.00 |
| 2026-01-05 | 12.76 | 12.64 | 0.04 | 0.32% | 12.57 | 12.99 | 170232 | 21603.25 | 4.64% | 0.00 |
| 2025-12-31 | 12.79 | 12.60 | -0.15 | -1.18% | 12.57 | 12.95 | 134776 | 17186.90 | 3.68% | 0.00 |
| 2025-12-30 | 12.82 | 12.75 | -0.17 | -1.32% | 12.67 | 13.13 | 137925 | 17760.03 | 3.76% | 0.00 |
| 2025-12-29 | 12.92 | 12.92 | 0.01 | 0.08% | 12.78 | 13.04 | 146696 | 18946.15 | 4.00% | 0.00 |
| 2025-12-26 | 13.11 | 12.91 | -0.33 | -2.49% | 12.83 | 13.36 | 214175 | 27929.53 | 5.84% | 1.00 |
| 2025-12-25 | 12.49 | 13.24 | 0.87 | 7.03% | 12.46 | 13.64 | 323310 | 42313.11 | 8.82% | 4.00 |
| 2025-12-24 | 12.21 | 12.37 | 0.11 | 0.90% | 12.03 | 12.54 | 118296 | 14636.07 | 3.23% | 0.00 |
| 2025-12-23 | 12.52 | 12.26 | -0.34 | -2.70% | 12.21 | 12.62 | 160613 | 19847.72 | 4.38% | 0.00 |
| 2025-12-22 | 13.02 | 12.60 | -0.48 | -3.67% | 12.57 | 13.15 | 188297 | 23896.79 | 5.14% | 0.00 |
| 2025-12-19 | 12.56 | 13.08 | 0.66 | 5.31% | 12.56 | 13.30 | 261096 | 33914.66 | 7.12% | 0.00 |
| 2025-12-18 | 12.54 | 12.42 | -0.26 | -2.05% | 12.40 | 12.71 | 122755 | 15377.71 | 3.35% | 0.00 |
| 2025-12-17 | 12.91 | 12.68 | -0.22 | -1.71% | 12.21 | 12.98 | 209556 | 26290.02 | 5.72% | 0.00 |
| 2025-12-16 | 13.50 | 12.90 | -0.94 | -6.79% | 12.53 | 13.68 | 320277 | 41362.43 | 8.74% | 0.00 |
| 2025-12-15 | 13.70 | 13.84 | 0.41 | 3.05% | 13.57 | 14.22 | 391389 | 54504.49 | 10.68% | 0.00 |
| 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 |
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。
