| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 14.16 | 14.17 | 0.01 | 0.07% | 14.10 | 14.35 | 60245 | 8554.33 | 2.08% | 0.00 |
| 2025-06-26 | 14.20 | 14.16 | -0.09 | -0.63% | 14.12 | 14.40 | 47441 | 6773.78 | 1.64% | 0.00 |
| 2025-06-25 | 14.29 | 14.25 | -0.03 | -0.21% | 14.09 | 14.36 | 52794 | 7497.56 | 1.82% | 0.00 |
| 2025-06-24 | 14.19 | 14.28 | 0.08 | 0.56% | 14.09 | 14.30 | 62837 | 8928.15 | 2.17% | 0.00 |
| 2025-06-23 | 13.80 | 14.20 | 0.33 | 2.38% | 13.70 | 14.20 | 67602 | 9528.96 | 2.33% | 0.00 |
| 2025-06-20 | 13.57 | 13.87 | 0.26 | 1.91% | 13.56 | 14.08 | 71272 | 9940.74 | 2.46% | 0.00 |
| 2025-06-19 | 13.73 | 13.61 | -0.15 | -1.09% | 13.54 | 13.89 | 33664 | 4614.68 | 1.16% | 0.00 |
| 2025-06-18 | 13.80 | 13.76 | -0.07 | -0.51% | 13.60 | 13.82 | 37976 | 5201.27 | 1.31% | 0.00 |
| 2025-06-17 | 13.89 | 13.83 | -0.06 | -0.43% | 13.75 | 13.95 | 24748 | 3422.49 | 0.85% | 0.00 |
| 2025-06-16 | 13.75 | 13.89 | 0.10 | 0.73% | 13.75 | 13.98 | 29476 | 4099.29 | 1.02% | 0.00 |
| 2025-06-13 | 13.93 | 13.79 | -0.26 | -1.85% | 13.75 | 14.06 | 41447 | 5752.64 | 1.43% | 0.00 |
| 2025-06-12 | 14.08 | 14.05 | -0.10 | -0.71% | 13.92 | 14.16 | 41627 | 5838.73 | 1.43% | 0.00 |
| 2025-06-11 | 14.17 | 14.15 | 0.05 | 0.35% | 14.10 | 14.33 | 54253 | 7693.36 | 1.87% | 0.00 |
| 2025-06-10 | 14.25 | 14.10 | 0.04 | 0.28% | 13.90 | 14.44 | 122737 | 17403.61 | 4.23% | 0.00 |
| 2025-06-09 | 13.61 | 14.06 | 0.46 | 3.38% | 13.56 | 14.29 | 113728 | 15934.19 | 3.92% | 0.00 |
| 2025-06-06 | 13.56 | 13.60 | 0.04 | 0.29% | 13.46 | 13.71 | 33034 | 4494.85 | 1.14% | 0.00 |
| 2025-06-05 | 13.51 | 13.56 | 0.08 | 0.59% | 13.33 | 13.62 | 32146 | 4334.68 | 1.11% | 15.00 |
| 2025-06-04 | 13.30 | 13.48 | 0.22 | 1.66% | 13.23 | 13.57 | 29231 | 3928.95 | 1.01% | 0.00 |
| 2025-06-03 | 13.25 | 13.26 | -0.05 | -0.38% | 13.17 | 13.45 | 36395 | 4837.79 | 1.25% | 0.00 |
| 2025-05-30 | 13.50 | 13.31 | -0.16 | -1.19% | 13.27 | 13.58 | 32712 | 4389.51 | 1.13% | 0.00 |
| 2025-05-29 | 13.46 | 13.67 | 0.28 | 2.09% | 13.33 | 13.68 | 35338 | 4797.86 | 1.22% | 0.00 |
| 2025-05-28 | 13.57 | 13.39 | -0.07 | -0.52% | 13.34 | 13.71 | 25029 | 3376.07 | 0.86% | 0.00 |
| 2025-05-27 | 13.48 | 13.46 | 0.00 | 0.00% | 13.25 | 13.51 | 33322 | 4449.17 | 1.15% | 0.00 |
| 2025-05-26 | 13.42 | 13.46 | -0.02 | -0.15% | 13.36 | 13.59 | 30856 | 4155.61 | 1.06% | 0.00 |
| 2025-05-23 | 13.46 | 13.48 | 0.01 | 0.07% | 13.39 | 13.75 | 38377 | 5218.98 | 1.32% | 0.00 |
| 2025-05-22 | 13.73 | 13.47 | -0.28 | -2.04% | 13.43 | 13.84 | 36296 | 4929.71 | 1.25% | 0.00 |
| 2025-05-21 | 13.86 | 13.75 | -0.11 | -0.79% | 13.72 | 13.86 | 28964 | 3987.99 | 1.00% | 0.00 |
| 2025-05-20 | 13.80 | 13.86 | 0.06 | 0.43% | 13.70 | 13.95 | 32850 | 4531.45 | 1.13% | 0.00 |
| 2025-05-19 | 13.78 | 13.80 | 0.04 | 0.29% | 13.60 | 13.82 | 23581 | 3234.88 | 0.81% | 0.00 |
| 2025-05-16 | 13.78 | 13.76 | -0.04 | -0.29% | 13.71 | 13.91 | 26647 | 3679.67 | 0.92% | 0.00 |
| 2025-05-15 | 13.87 | 13.80 | -0.07 | -0.50% | 13.75 | 13.96 | 28944 | 4001.87 | 0.98% | 0.00 |
| 2025-05-14 | 13.94 | 13.87 | -0.06 | -0.43% | 13.78 | 13.97 | 36311 | 5035.96 | 1.24% | 0.00 |
| 2025-05-13 | 14.12 | 13.93 | -0.07 | -0.50% | 13.90 | 14.18 | 35682 | 4997.35 | 1.21% | 0.00 |
| 2025-05-12 | 13.96 | 14.00 | 0.15 | 1.08% | 13.86 | 14.11 | 41866 | 5847.63 | 1.42% | 10.00 |
| 2025-05-09 | 14.06 | 13.85 | -0.13 | -0.93% | 13.81 | 14.11 | 52321 | 7301.25 | 1.78% | 0.00 |
| 2025-05-08 | 13.60 | 13.98 | 0.32 | 2.34% | 13.53 | 14.20 | 83882 | 11709.36 | 2.85% | 0.00 |
| 2025-05-07 | 13.78 | 13.66 | -0.01 | -0.07% | 13.50 | 13.88 | 54351 | 7422.16 | 1.85% | 0.00 |
| 2025-05-06 | 13.40 | 13.67 | 0.32 | 2.40% | 13.40 | 13.67 | 34723 | 4713.25 | 1.18% | 0.00 |
| 2025-04-30 | 13.27 | 13.35 | 0.04 | 0.30% | 13.27 | 13.56 | 28083 | 3767.44 | 0.96% | 0.00 |
| 2025-04-29 | 13.01 | 13.31 | 0.23 | 1.76% | 13.01 | 13.40 | 33772 | 4491.15 | 1.15% | 0.00 |
| 2025-04-28 | 13.18 | 13.08 | -0.12 | -0.91% | 12.90 | 13.23 | 35033 | 4571.15 | 1.19% | 0.00 |
| 2025-04-25 | 13.37 | 13.20 | -0.46 | -3.37% | 13.00 | 13.40 | 72202 | 9516.53 | 2.46% | 0.00 |
| 2025-04-24 | 13.79 | 13.66 | -0.13 | -0.94% | 13.55 | 13.88 | 29980 | 4111.71 | 1.02% | 0.00 |
| 2025-04-23 | 13.65 | 13.79 | 0.15 | 1.10% | 13.64 | 13.87 | 39562 | 5444.31 | 1.35% | 0.00 |
| 2025-04-22 | 13.47 | 13.64 | 0.13 | 0.96% | 13.36 | 13.73 | 39172 | 5323.58 | 1.33% | 0.00 |
| 2025-04-21 | 13.33 | 13.51 | 0.18 | 1.35% | 13.26 | 13.53 | 25212 | 3395.85 | 0.86% | 0.00 |
| 2025-04-18 | 13.44 | 13.33 | -0.09 | -0.67% | 13.26 | 13.47 | 24991 | 3335.93 | 0.85% | 0.00 |
| 2025-04-17 | 13.28 | 13.42 | 0.16 | 1.21% | 13.18 | 13.60 | 38336 | 5171.51 | 1.30% | 0.00 |
| 2025-04-16 | 13.44 | 13.26 | -0.24 | -1.78% | 13.06 | 13.52 | 31340 | 4157.18 | 1.07% | 0.00 |
| 2025-04-15 | 13.54 | 13.50 | -0.02 | -0.15% | 13.39 | 13.58 | 29650 | 3996.43 | 1.01% | 0.00 |
| 2025-04-14 | 13.54 | 13.52 | 0.21 | 1.58% | 13.40 | 13.64 | 46249 | 6247.56 | 1.57% | 0.00 |
| 2025-04-11 | 13.00 | 13.31 | 0.13 | 0.99% | 12.98 | 13.48 | 51945 | 6909.31 | 1.77% | 0.00 |
| 2025-04-10 | 13.30 | 13.18 | 0.13 | 1.00% | 13.13 | 13.60 | 84865 | 11316.63 | 2.89% | 0.00 |
| 2025-04-09 | 12.52 | 13.05 | 0.20 | 1.56% | 11.95 | 13.17 | 75719 | 9571.62 | 2.58% | 0.00 |
| 2025-04-08 | 12.71 | 12.85 | 0.36 | 2.88% | 12.55 | 13.37 | 82583 | 10655.88 | 2.81% | 0.00 |
| 2025-04-07 | 14.10 | 12.49 | -2.36 | -15.89% | 12.11 | 14.40 | 124583 | 16438.63 | 4.24% | 0.00 |
| 2025-04-03 | 14.93 | 14.85 | -0.22 | -1.46% | 14.64 | 15.14 | 52316 | 7779.61 | 1.78% | 0.00 |
| 2025-04-02 | 15.17 | 15.07 | -0.15 | -0.99% | 15.00 | 15.38 | 48302 | 7317.75 | 1.64% | 0.00 |
| 2025-04-01 | 15.09 | 15.22 | 0.14 | 0.93% | 15.09 | 15.34 | 59741 | 9092.36 | 2.03% | 0.00 |
| 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 |
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。
