| 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 | 14.95 | 15.27 | 0.48 | 3.25% | 14.94 | 15.40 | 106642 | 16220.61 | 3.68% | 0.00 |
| 2025-10-24 | 14.70 | 14.79 | 0.09 | 0.61% | 14.65 | 14.90 | 46294 | 6844.44 | 1.60% | 0.00 |
| 2025-10-23 | 14.45 | 14.70 | 0.22 | 1.52% | 14.30 | 14.70 | 42238 | 6111.54 | 1.46% | 0.00 |
| 2025-10-22 | 14.64 | 14.48 | -0.22 | -1.50% | 14.42 | 14.76 | 50913 | 7410.51 | 1.76% | 0.00 |
| 2025-10-21 | 14.68 | 14.70 | 0.06 | 0.41% | 14.58 | 14.84 | 45178 | 6648.79 | 1.56% | 0.00 |
| 2025-10-20 | 14.87 | 14.64 | -0.10 | -0.68% | 14.55 | 14.92 | 59989 | 8801.98 | 2.07% | 0.00 |
| 2025-10-17 | 15.10 | 14.74 | -0.45 | -2.96% | 14.65 | 15.41 | 86682 | 12950.49 | 2.99% | 0.00 |
| 2025-10-16 | 15.20 | 15.19 | -0.05 | -0.33% | 15.05 | 15.59 | 118121 | 18119.71 | 4.07% | 0.00 |
| 2025-10-15 | 15.05 | 15.24 | 0.17 | 1.13% | 14.97 | 15.32 | 57120 | 8670.14 | 1.97% | 0.00 |
| 2025-10-14 | 15.37 | 15.07 | -0.30 | -1.95% | 15.02 | 15.48 | 67568 | 10275.85 | 2.33% | 2.00 |
| 2025-10-13 | 14.71 | 15.37 | 0.24 | 1.59% | 14.53 | 15.41 | 94136 | 14271.59 | 3.25% | 0.00 |
| 2025-10-10 | 15.10 | 15.13 | -0.05 | -0.33% | 15.01 | 15.20 | 48002 | 7251.18 | 1.65% | 0.00 |
| 2025-10-09 | 15.00 | 15.18 | 0.16 | 1.07% | 14.97 | 15.30 | 82826 | 12563.21 | 2.86% | 0.00 |
| 2025-09-30 | 14.99 | 15.02 | 0.04 | 0.27% | 14.87 | 15.21 | 59248 | 8921.55 | 2.04% | 0.00 |
| 2025-09-29 | 14.78 | 14.98 | 0.17 | 1.15% | 14.72 | 15.00 | 48566 | 7246.88 | 1.67% | 0.00 |
| 2025-09-26 | 14.80 | 14.81 | 0.02 | 0.14% | 14.73 | 14.98 | 49866 | 7419.00 | 1.72% | 0.00 |
| 2025-09-25 | 14.99 | 14.79 | -0.21 | -1.40% | 14.73 | 15.05 | 60732 | 9033.66 | 2.09% | 0.00 |
| 2025-09-24 | 14.47 | 15.00 | 0.50 | 3.45% | 14.34 | 15.07 | 108614 | 16093.00 | 3.74% | 1.00 |
| 2025-09-23 | 14.58 | 14.50 | -0.09 | -0.62% | 14.12 | 14.59 | 63523 | 9100.38 | 2.19% | 0.00 |
| 2025-09-22 | 14.55 | 14.59 | 0.02 | 0.14% | 14.40 | 14.61 | 36348 | 5273.82 | 1.25% | 0.00 |
| 2025-09-19 | 14.50 | 14.57 | 0.06 | 0.41% | 14.48 | 14.68 | 44849 | 6533.75 | 1.55% | 0.00 |
| 2025-09-18 | 14.69 | 14.51 | -0.16 | -1.09% | 14.40 | 14.84 | 65438 | 9572.98 | 2.26% | 0.00 |
| 2025-09-17 | 14.64 | 14.67 | 0.03 | 0.20% | 14.59 | 14.80 | 44080 | 6487.58 | 1.52% | 0.00 |
| 2025-09-16 | 14.54 | 14.64 | 0.04 | 0.27% | 14.43 | 14.67 | 43260 | 6303.94 | 1.49% | 0.00 |
| 2025-09-15 | 14.71 | 14.60 | -0.14 | -0.95% | 14.55 | 14.80 | 38856 | 5677.87 | 1.34% | 0.00 |
| 2025-09-12 | 14.76 | 14.74 | 0.00 | 0.00% | 14.64 | 14.92 | 50124 | 7387.58 | 1.73% | 0.00 |
| 2025-09-11 | 14.55 | 14.74 | 0.31 | 2.15% | 14.39 | 14.75 | 62555 | 9151.95 | 2.16% | 0.00 |
| 2025-09-10 | 14.77 | 14.63 | -0.08 | -0.54% | 14.58 | 14.83 | 33995 | 4990.21 | 1.17% | 0.00 |
| 2025-09-09 | 14.88 | 14.71 | -0.17 | -1.14% | 14.70 | 15.03 | 45356 | 6722.40 | 1.56% | 0.00 |
| 2025-09-08 | 14.85 | 14.88 | 0.05 | 0.34% | 14.63 | 14.89 | 35904 | 5308.08 | 1.24% | 0.00 |
| 2025-09-05 | 14.48 | 14.83 | 0.44 | 3.06% | 14.40 | 14.99 | 83977 | 12416.31 | 2.90% | 0.00 |
| 2025-09-04 | 14.39 | 14.39 | 0.03 | 0.21% | 14.19 | 14.58 | 61985 | 8941.97 | 2.14% | 0.00 |
| 2025-09-03 | 14.66 | 14.36 | -0.17 | -1.17% | 14.30 | 14.74 | 64812 | 9407.38 | 2.23% | 0.00 |
| 2025-09-02 | 14.80 | 14.53 | -0.30 | -2.02% | 14.40 | 14.88 | 76741 | 11180.37 | 2.65% | 0.00 |
| 2025-09-01 | 14.91 | 14.83 | 0.00 | 0.00% | 14.81 | 15.00 | 55340 | 8245.91 | 1.91% | 0.00 |
| 2025-08-29 | 14.89 | 14.83 | -0.08 | -0.54% | 14.81 | 15.02 | 50784 | 7564.32 | 1.75% | 0.00 |
| 2025-08-28 | 14.91 | 14.91 | -0.05 | -0.33% | 14.47 | 15.13 | 109965 | 16270.18 | 3.79% | 0.00 |
| 2025-08-27 | 15.54 | 14.96 | -0.59 | -3.79% | 14.93 | 15.62 | 97171 | 14863.75 | 3.35% | 0.00 |
| 2025-08-26 | 15.30 | 15.55 | 0.22 | 1.44% | 15.18 | 15.83 | 110869 | 17240.39 | 3.82% | 0.00 |
| 2025-08-25 | 15.43 | 15.33 | -0.09 | -0.58% | 15.18 | 15.47 | 102050 | 15625.25 | 3.52% | 0.00 |
| 2025-08-22 | 15.51 | 15.42 | -0.16 | -1.03% | 15.28 | 15.65 | 111801 | 17212.79 | 3.85% | 0.00 |
| 2025-08-21 | 15.69 | 15.58 | -0.09 | -0.57% | 15.49 | 15.78 | 63368 | 9905.19 | 2.18% | 0.00 |
| 2025-08-20 | 15.54 | 15.67 | 0.07 | 0.45% | 15.46 | 15.69 | 60141 | 9382.89 | 2.07% | 0.00 |
| 2025-08-19 | 15.60 | 15.60 | 0.01 | 0.06% | 15.46 | 15.70 | 59355 | 9249.16 | 2.05% | 0.00 |
| 2025-08-18 | 15.61 | 15.59 | 0.06 | 0.39% | 15.52 | 15.72 | 77662 | 12130.29 | 2.68% | 0.00 |
| 2025-08-15 | 15.23 | 15.53 | 0.27 | 1.77% | 15.23 | 15.59 | 59996 | 9287.93 | 2.07% | 0.00 |
| 2025-08-14 | 15.58 | 15.26 | -0.31 | -1.99% | 15.25 | 15.68 | 68969 | 10659.62 | 2.38% | 0.00 |
| 2025-08-13 | 15.52 | 15.57 | 0.06 | 0.39% | 15.50 | 15.85 | 90557 | 14178.19 | 3.12% | 0.00 |
| 2025-08-12 | 15.63 | 15.51 | -0.11 | -0.70% | 15.36 | 15.65 | 48768 | 7554.07 | 1.68% | 0.00 |
| 2025-08-11 | 15.52 | 15.62 | 0.06 | 0.39% | 15.47 | 15.65 | 58289 | 9085.14 | 2.01% | 0.00 |
| 2025-08-08 | 15.34 | 15.56 | 0.15 | 0.97% | 15.26 | 15.62 | 66118 | 10227.87 | 2.28% | 0.00 |
| 2025-08-07 | 15.41 | 15.41 | 0.03 | 0.20% | 15.36 | 15.56 | 50658 | 7819.69 | 1.75% | 0.00 |
| 2025-08-06 | 15.28 | 15.38 | 0.06 | 0.39% | 15.25 | 15.43 | 49344 | 7571.64 | 1.70% | 0.00 |
| 2025-08-05 | 15.41 | 15.32 | -0.03 | -0.20% | 15.16 | 15.45 | 49793 | 7597.47 | 1.72% | 0.00 |
| 2025-08-04 | 14.98 | 15.35 | 0.33 | 2.20% | 14.83 | 15.48 | 81216 | 12349.18 | 2.80% | 0.00 |
| 2025-08-01 | 15.00 | 15.02 | 0.00 | 0.00% | 14.91 | 15.11 | 47974 | 7199.41 | 1.65% | 0.00 |
| 2025-07-31 | 15.26 | 15.02 | -0.30 | -1.96% | 14.92 | 15.47 | 69740 | 10564.21 | 2.40% | 0.00 |
| 2025-07-30 | 15.47 | 15.32 | -0.23 | -1.48% | 15.20 | 15.68 | 87080 | 13411.75 | 3.00% | 0.00 |
| 2025-07-29 | 15.12 | 15.55 | 0.39 | 2.57% | 15.12 | 15.83 | 118862 | 18431.49 | 4.10% | 0.00 |
| 2025-07-28 | 15.18 | 15.16 | 0.01 | 0.07% | 15.04 | 15.30 | 46647 | 7066.41 | 1.61% | 0.00 |
| 2025-07-25 | 14.93 | 15.15 | 0.18 | 1.20% | 14.93 | 15.19 | 66443 | 10029.15 | 2.29% | 0.00 |
| 2025-07-24 | 14.85 | 14.97 | 0.11 | 0.74% | 14.82 | 14.98 | 46543 | 6942.49 | 1.60% | 0.00 |
| 2025-07-23 | 14.98 | 14.86 | -0.17 | -1.13% | 14.84 | 15.10 | 51470 | 7702.21 | 1.77% | 0.00 |
| 2025-07-22 | 15.04 | 15.03 | -0.01 | -0.07% | 14.88 | 15.13 | 56522 | 8476.46 | 1.95% | 0.00 |
| 2025-07-21 | 14.86 | 15.04 | 0.16 | 1.08% | 14.79 | 15.18 | 65820 | 9889.74 | 2.27% | 0.00 |
| 2025-07-18 | 14.57 | 14.88 | 0.31 | 2.13% | 14.52 | 14.89 | 71127 | 10476.49 | 2.45% | 0.00 |
| 2025-07-17 | 14.39 | 14.57 | 0.18 | 1.25% | 14.35 | 14.63 | 41497 | 6033.61 | 1.43% | 0.00 |
| 2025-07-16 | 14.36 | 14.39 | -0.01 | -0.07% | 14.29 | 14.47 | 32042 | 4609.59 | 1.10% | 0.00 |
| 2025-07-15 | 14.52 | 14.40 | -0.10 | -0.69% | 14.29 | 14.54 | 41320 | 5945.89 | 1.42% | 0.00 |
| 2025-07-14 | 14.50 | 14.50 | 0.01 | 0.07% | 14.45 | 14.59 | 33085 | 4795.65 | 1.14% | 0.00 |
| 2025-07-11 | 14.53 | 14.49 | -0.08 | -0.55% | 14.38 | 14.60 | 37839 | 5481.42 | 1.30% | 0.00 |
| 2025-07-10 | 14.59 | 14.57 | 0.03 | 0.21% | 14.50 | 14.65 | 29351 | 4278.07 | 1.01% | 0.00 |
| 2025-07-09 | 14.64 | 14.54 | -0.10 | -0.68% | 14.49 | 14.68 | 39540 | 5758.51 | 1.36% | 0.00 |
| 2025-07-08 | 14.35 | 14.64 | 0.33 | 2.31% | 14.31 | 14.66 | 57631 | 8391.06 | 1.99% | 0.00 |
| 2025-07-07 | 14.24 | 14.31 | 0.06 | 0.42% | 14.21 | 14.35 | 23301 | 3331.50 | 0.80% | 0.00 |
| 2025-07-04 | 14.50 | 14.25 | -0.25 | -1.72% | 14.21 | 14.50 | 46396 | 6645.23 | 1.60% | 0.00 |
| 2025-07-03 | 14.49 | 14.50 | 0.05 | 0.35% | 14.34 | 14.55 | 36711 | 5300.29 | 1.27% | 0.00 |
| 2025-07-02 | 14.57 | 14.45 | -0.11 | -0.76% | 14.35 | 14.57 | 41854 | 6039.08 | 1.44% | 0.00 |
| 2025-07-01 | 14.29 | 14.56 | 0.25 | 1.75% | 14.29 | 14.66 | 66641 | 9650.33 | 2.30% | 0.00 |
| 2025-06-30 | 14.20 | 14.31 | 0.14 | 0.99% | 14.18 | 14.37 | 45180 | 6458.66 | 1.56% | 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。
