| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 15.36 | 15.08 | -0.35 | -2.27% | 14.95 | 15.44 | 86736 | 13110.13 | 2.95% | 0.00 |
| 2025-03-28 | 16.05 | 15.43 | -0.76 | -4.69% | 15.41 | 16.06 | 122772 | 19279.37 | 4.18% | 7.00 |
| 2025-03-27 | 15.51 | 16.19 | 0.59 | 3.78% | 15.51 | 16.35 | 164408 | 26375.11 | 5.59% | 0.00 |
| 2025-03-26 | 15.47 | 15.60 | 0.13 | 0.84% | 15.41 | 15.77 | 56964 | 8899.43 | 1.94% | 0.00 |
| 2025-03-25 | 15.15 | 15.47 | 0.32 | 2.11% | 15.07 | 15.63 | 48914 | 7522.07 | 1.66% | 0.00 |
| 2025-03-24 | 15.44 | 15.15 | -0.30 | -1.94% | 14.87 | 15.54 | 55326 | 8386.25 | 1.88% | 0.00 |
| 2025-03-21 | 15.63 | 15.45 | -0.19 | -1.21% | 15.39 | 15.77 | 43207 | 6710.95 | 1.47% | 0.00 |
| 2025-03-20 | 15.70 | 15.64 | -0.06 | -0.38% | 15.61 | 15.81 | 36362 | 5705.60 | 1.24% | 0.00 |
| 2025-03-19 | 15.73 | 15.70 | -0.04 | -0.25% | 15.63 | 15.84 | 39191 | 6162.82 | 1.33% | 0.00 |
| 2025-03-18 | 15.56 | 15.74 | 0.18 | 1.16% | 15.56 | 15.77 | 42599 | 6674.22 | 1.45% | 0.00 |
| 2025-03-17 | 15.62 | 15.56 | -0.06 | -0.38% | 15.50 | 15.67 | 37336 | 5818.43 | 1.27% | 0.00 |
| 2025-03-14 | 15.38 | 15.62 | 0.27 | 1.76% | 15.22 | 15.63 | 53308 | 8249.42 | 1.81% | 0.00 |
| 2025-03-13 | 15.51 | 15.35 | -0.20 | -1.29% | 15.14 | 15.58 | 76728 | 11738.47 | 2.61% | 0.00 |
| 2025-03-12 | 15.86 | 15.55 | -0.24 | -1.52% | 15.53 | 15.86 | 73056 | 11427.88 | 2.49% | 0.00 |
| 2025-03-11 | 15.46 | 15.79 | 0.17 | 1.09% | 15.40 | 15.79 | 64024 | 10007.81 | 2.18% | 0.00 |
| 2025-03-10 | 15.56 | 15.62 | 0.07 | 0.45% | 15.50 | 15.94 | 105221 | 16538.30 | 3.58% | 0.00 |
| 2025-03-07 | 15.08 | 15.55 | 0.39 | 2.57% | 15.07 | 15.92 | 138470 | 21589.05 | 4.71% | 0.00 |
| 2025-03-06 | 15.15 | 15.16 | 0.03 | 0.20% | 15.08 | 15.21 | 48647 | 7373.42 | 1.65% | 0.00 |
| 2025-03-05 | 15.02 | 15.13 | 0.12 | 0.80% | 14.91 | 15.24 | 48756 | 7350.40 | 1.66% | 0.00 |
| 2025-03-04 | 14.62 | 15.01 | 0.21 | 1.42% | 14.62 | 15.01 | 34914 | 5200.86 | 1.19% | 0.00 |
| 2025-03-03 | 14.55 | 14.80 | 0.25 | 1.72% | 14.55 | 15.05 | 49537 | 7370.38 | 1.69% | 0.00 |
| 2025-02-28 | 14.95 | 14.55 | -0.51 | -3.39% | 14.51 | 15.03 | 47016 | 6943.10 | 1.60% | 0.00 |
| 2025-02-27 | 15.15 | 15.06 | -0.07 | -0.46% | 14.81 | 15.19 | 48050 | 7210.44 | 1.63% | 0.00 |
| 2025-02-26 | 15.09 | 15.13 | 0.01 | 0.07% | 15.05 | 15.26 | 45164 | 6831.82 | 1.54% | 0.00 |
| 2025-02-25 | 15.01 | 15.12 | 0.01 | 0.07% | 14.93 | 15.32 | 49154 | 7433.55 | 1.67% | 0.00 |
| 2025-02-24 | 15.20 | 15.11 | -0.09 | -0.59% | 15.01 | 15.26 | 41898 | 6342.11 | 1.43% | 0.00 |
| 2025-02-21 | 15.02 | 15.20 | 0.19 | 1.27% | 14.88 | 15.37 | 69604 | 10531.33 | 2.37% | 0.00 |
| 2025-02-20 | 14.76 | 15.01 | 0.25 | 1.69% | 14.67 | 15.08 | 57067 | 8507.40 | 1.94% | 0.00 |
| 2025-02-19 | 14.45 | 14.76 | 0.31 | 2.15% | 14.37 | 14.79 | 40742 | 5959.61 | 1.39% | 0.00 |
| 2025-02-18 | 14.81 | 14.45 | -0.36 | -2.43% | 14.34 | 14.90 | 44470 | 6517.53 | 1.51% | 0.00 |
| 2025-02-17 | 14.79 | 14.81 | 0.05 | 0.34% | 14.68 | 14.87 | 46097 | 6803.88 | 1.57% | 0.00 |
| 2025-02-14 | 14.83 | 14.76 | -0.06 | -0.40% | 14.73 | 14.93 | 38509 | 5703.83 | 1.31% | 0.00 |
| 2025-02-13 | 15.06 | 14.82 | -0.23 | -1.53% | 14.81 | 15.06 | 40018 | 5970.30 | 1.36% | 0.00 |
| 2025-02-12 | 15.01 | 15.05 | 0.01 | 0.07% | 14.88 | 15.16 | 47587 | 7146.09 | 1.62% | 0.00 |
| 2025-02-11 | 15.06 | 15.04 | -0.06 | -0.40% | 14.90 | 15.09 | 36399 | 5452.20 | 1.24% | 0.00 |
| 2025-02-10 | 15.01 | 15.10 | 0.10 | 0.67% | 14.95 | 15.12 | 38085 | 5728.91 | 1.30% | 0.00 |
| 2025-02-07 | 15.11 | 15.00 | -0.08 | -0.53% | 14.86 | 15.18 | 67496 | 10156.12 | 2.30% | 0.00 |
| 2025-02-06 | 14.77 | 15.08 | 0.29 | 1.96% | 14.74 | 15.09 | 40047 | 5991.17 | 1.36% | 0.00 |
| 2025-02-05 | 14.70 | 14.79 | 0.19 | 1.30% | 14.61 | 14.87 | 35359 | 5221.33 | 1.20% | 0.00 |
| 2025-01-27 | 14.69 | 14.60 | 0.04 | 0.27% | 14.58 | 14.90 | 33477 | 4929.85 | 1.14% | 0.00 |
| 2025-01-24 | 14.48 | 14.56 | 0.05 | 0.34% | 14.44 | 14.67 | 36676 | 5331.88 | 1.25% | 0.00 |
| 2025-01-23 | 14.84 | 14.51 | -0.19 | -1.29% | 14.50 | 14.98 | 41492 | 6122.39 | 1.41% | 0.00 |
| 2025-01-22 | 14.86 | 14.70 | -0.18 | -1.21% | 14.68 | 14.93 | 22933 | 3391.54 | 0.78% | 0.00 |
| 2025-01-21 | 14.74 | 14.88 | 0.22 | 1.50% | 14.52 | 14.92 | 38948 | 5738.16 | 1.32% | 0.00 |
| 2025-01-20 | 14.67 | 14.66 | 0.11 | 0.76% | 14.58 | 14.76 | 30490 | 4470.65 | 1.04% | 0.00 |
| 2025-01-17 | 14.46 | 14.55 | 0.11 | 0.76% | 14.30 | 14.67 | 35289 | 5121.31 | 1.20% | 0.00 |
| 2025-01-16 | 14.55 | 14.44 | -0.02 | -0.14% | 14.31 | 14.67 | 32342 | 4684.77 | 1.10% | 0.00 |
| 2025-01-15 | 14.64 | 14.46 | -0.18 | -1.23% | 14.41 | 14.64 | 34834 | 5059.29 | 1.19% | 0.00 |
| 2025-01-14 | 14.15 | 14.64 | 0.61 | 4.35% | 14.10 | 14.64 | 60154 | 8691.38 | 2.05% | 2.00 |
| 2025-01-13 | 13.67 | 14.03 | 0.13 | 0.94% | 13.61 | 14.04 | 27351 | 3795.53 | 0.93% | 0.00 |
| 2025-01-10 | 14.24 | 13.90 | -0.36 | -2.52% | 13.90 | 14.44 | 38780 | 5501.35 | 1.32% | 0.00 |
| 2025-01-09 | 13.97 | 14.26 | 0.17 | 1.21% | 13.97 | 14.38 | 36983 | 5271.53 | 1.26% | 0.00 |
| 2025-01-08 | 14.21 | 14.09 | -0.21 | -1.47% | 13.72 | 14.26 | 41073 | 5759.25 | 1.40% | 6.00 |
| 2025-01-07 | 14.11 | 14.30 | 0.20 | 1.42% | 14.05 | 14.31 | 33472 | 4756.03 | 1.14% | 0.00 |
| 2025-01-06 | 13.91 | 14.10 | 0.15 | 1.08% | 13.64 | 14.15 | 34387 | 4805.72 | 1.17% | 0.00 |
| 2025-01-03 | 14.64 | 13.95 | -0.61 | -4.19% | 13.94 | 14.66 | 52528 | 7481.92 | 1.79% | 0.00 |
| 2025-01-02 | 14.84 | 14.56 | -0.26 | -1.75% | 14.38 | 15.01 | 54487 | 8007.60 | 1.85% | 0.00 |
| 2024-12-31 | 15.59 | 14.82 | -0.68 | -4.39% | 14.81 | 15.59 | 79087 | 11920.31 | 2.69% | 0.00 |
| 2024-12-30 | 15.44 | 15.50 | -0.09 | -0.58% | 15.30 | 15.68 | 41214 | 6390.12 | 1.40% | 0.00 |
| 2024-12-27 | 15.61 | 15.59 | -0.01 | -0.06% | 15.50 | 15.84 | 58150 | 9107.42 | 1.98% | 0.00 |
| 2024-12-26 | 15.64 | 15.80 | 0.17 | 1.09% | 15.60 | 15.87 | 60671 | 9551.41 | 2.06% | 0.00 |
| 2024-12-25 | 16.08 | 15.63 | -0.52 | -3.22% | 15.38 | 16.18 | 100690 | 15758.46 | 3.43% | 0.00 |
| 2024-12-24 | 16.49 | 16.15 | -0.20 | -1.22% | 15.81 | 16.65 | 130968 | 21221.56 | 4.46% | 0.00 |
| 2024-12-23 | 17.87 | 16.35 | -1.45 | -8.15% | 16.32 | 17.89 | 181353 | 30763.39 | 6.17% | 11.00 |
| 2024-12-20 | 17.59 | 17.80 | 0.27 | 1.54% | 17.53 | 18.49 | 201070 | 36402.31 | 6.84% | 1.00 |
| 2024-12-19 | 17.69 | 17.53 | -0.51 | -2.83% | 17.28 | 17.92 | 179821 | 31606.30 | 6.12% | 5.00 |
| 2024-12-18 | 17.20 | 18.04 | 0.46 | 2.62% | 17.05 | 18.10 | 288472 | 51058.68 | 9.81% | 0.00 |
| 2024-12-17 | 17.01 | 17.58 | 0.63 | 3.72% | 16.83 | 17.62 | 295471 | 51143.61 | 10.05% | 0.00 |
| 2024-12-16 | 16.46 | 16.95 | 0.68 | 4.18% | 16.30 | 17.68 | 168828 | 28578.76 | 5.74% | 23.00 |
| 2024-12-13 | 16.62 | 16.27 | -0.50 | -2.98% | 16.21 | 16.68 | 60416 | 9926.06 | 2.06% | 0.00 |
| 2024-12-12 | 16.96 | 16.77 | -0.07 | -0.42% | 16.54 | 16.97 | 56688 | 9472.61 | 1.93% | 0.00 |
| 2024-12-11 | 16.60 | 16.84 | 0.34 | 2.06% | 16.50 | 16.84 | 79990 | 13349.84 | 2.72% | 0.00 |
| 2024-12-10 | 16.95 | 16.50 | 0.03 | 0.18% | 16.47 | 16.98 | 91697 | 15330.51 | 3.12% | 0.00 |
| 2024-12-09 | 16.46 | 16.47 | -0.05 | -0.30% | 16.30 | 16.63 | 52866 | 8696.79 | 1.80% | 1.00 |
| 2024-12-06 | 16.50 | 16.52 | -0.03 | -0.18% | 16.20 | 16.61 | 73996 | 12151.91 | 2.52% | 0.00 |
| 2024-12-05 | 16.58 | 16.55 | -0.05 | -0.30% | 16.43 | 16.77 | 70043 | 11619.40 | 2.38% | 10.00 |
| 2024-12-04 | 16.90 | 16.60 | -0.21 | -1.25% | 16.51 | 17.04 | 81822 | 13735.93 | 2.78% | 0.00 |
| 2024-12-03 | 16.80 | 16.81 | 0.01 | 0.06% | 16.62 | 16.94 | 74544 | 12505.09 | 2.54% | 0.00 |
| 2024-12-02 | 16.67 | 16.80 | 0.30 | 1.82% | 16.49 | 17.00 | 89338 | 14960.66 | 3.04% | 25.00 |
| 2024-11-29 | 16.20 | 16.50 | 0.36 | 2.23% | 15.91 | 16.59 | 81246 | 13245.55 | 2.76% | 0.00 |
濮阳惠成(300481)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。
