| 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 | 17.53 | 17.44 | 0.34 | 1.99% | 17.13 | 17.54 | 95377 | 16568.54 | 3.29% | 0.00 |
| 2026-02-02 | 17.72 | 17.10 | -0.73 | -4.09% | 17.10 | 18.00 | 132581 | 23180.44 | 4.57% | 0.00 |
| 2026-01-30 | 17.89 | 17.83 | -0.30 | -1.65% | 17.60 | 18.41 | 142918 | 25684.69 | 4.93% | 0.00 |
| 2026-01-29 | 18.15 | 18.13 | -0.20 | -1.09% | 17.72 | 18.20 | 178624 | 32062.79 | 6.16% | 0.00 |
| 2026-01-28 | 17.48 | 18.33 | 0.71 | 4.03% | 17.45 | 18.57 | 241090 | 43875.62 | 8.31% | 0.00 |
| 2026-01-27 | 18.00 | 17.62 | -0.28 | -1.56% | 17.33 | 18.17 | 141475 | 24828.13 | 4.88% | 0.00 |
| 2026-01-26 | 17.50 | 17.90 | 0.45 | 2.58% | 17.22 | 18.24 | 206365 | 36626.83 | 7.11% | 0.00 |
| 2026-01-23 | 17.19 | 17.45 | 0.35 | 2.05% | 17.09 | 17.57 | 113879 | 19740.17 | 3.93% | 0.00 |
| 2026-01-22 | 17.00 | 17.10 | 0.12 | 0.71% | 16.88 | 17.31 | 80962 | 13859.15 | 2.79% | 0.00 |
| 2026-01-21 | 16.96 | 16.98 | -0.11 | -0.64% | 16.75 | 17.05 | 75777 | 12819.12 | 2.61% | 0.00 |
| 2026-01-20 | 16.85 | 17.09 | 0.17 | 1.00% | 16.74 | 17.09 | 94487 | 15997.57 | 3.26% | 0.00 |
| 2026-01-19 | 16.75 | 16.92 | 0.13 | 0.77% | 16.63 | 16.94 | 78908 | 13282.13 | 2.72% | 0.00 |
| 2026-01-16 | 16.87 | 16.79 | -0.01 | -0.06% | 16.55 | 16.92 | 117893 | 19671.37 | 4.06% | 0.00 |
| 2026-01-15 | 16.60 | 16.80 | 0.46 | 2.82% | 16.60 | 17.29 | 185623 | 31298.55 | 6.40% | 0.00 |
| 2026-01-14 | 16.12 | 16.34 | 0.12 | 0.74% | 16.09 | 16.56 | 115062 | 18811.71 | 3.97% | 1.00 |
| 2026-01-13 | 16.45 | 16.22 | -0.25 | -1.52% | 16.18 | 16.48 | 87107 | 14230.31 | 3.00% | 8.00 |
| 2026-01-12 | 16.44 | 16.47 | 0.05 | 0.30% | 16.35 | 16.50 | 100857 | 16572.35 | 3.48% | 0.00 |
| 2026-01-09 | 16.44 | 16.42 | -0.05 | -0.30% | 16.30 | 16.59 | 97551 | 16004.44 | 3.36% | 0.00 |
| 2026-01-08 | 16.35 | 16.47 | 0.02 | 0.12% | 16.26 | 16.95 | 111980 | 18571.13 | 3.86% | 0.00 |
| 2026-01-07 | 16.30 | 16.45 | 0.31 | 1.92% | 16.19 | 16.63 | 131814 | 21628.26 | 4.54% | 25.00 |
| 2026-01-06 | 16.22 | 16.14 | -0.09 | -0.55% | 16.02 | 16.25 | 82439 | 13296.65 | 2.84% | 0.00 |
| 2026-01-05 | 15.46 | 16.23 | 0.73 | 4.71% | 15.46 | 16.40 | 146177 | 23647.79 | 5.04% | 13.00 |
| 2025-12-31 | 15.55 | 15.50 | -0.05 | -0.32% | 15.35 | 15.63 | 39147 | 6066.51 | 1.35% | 0.00 |
| 2025-12-30 | 15.71 | 15.55 | -0.27 | -1.71% | 15.52 | 15.82 | 45308 | 7083.70 | 1.56% | 0.00 |
| 2025-12-29 | 15.63 | 15.82 | 0.19 | 1.22% | 15.60 | 15.87 | 52259 | 8241.71 | 1.80% | 0.00 |
| 2025-12-26 | 15.86 | 15.63 | -0.23 | -1.45% | 15.61 | 15.86 | 59383 | 9331.00 | 2.05% | 0.00 |
| 2025-12-25 | 15.76 | 15.86 | 0.09 | 0.57% | 15.66 | 15.87 | 45144 | 7117.98 | 1.56% | 0.00 |
| 2025-12-24 | 15.74 | 15.77 | 0.03 | 0.19% | 15.65 | 15.80 | 40416 | 6358.55 | 1.39% | 7.00 |
| 2025-12-23 | 15.69 | 15.74 | -0.01 | -0.06% | 15.63 | 15.84 | 50744 | 7987.36 | 1.75% | 0.00 |
| 2025-12-22 | 15.54 | 15.75 | 0.26 | 1.68% | 15.46 | 15.76 | 57100 | 8959.17 | 1.97% | 0.00 |
| 2025-12-19 | 15.39 | 15.49 | 0.13 | 0.85% | 15.39 | 15.58 | 46911 | 7261.12 | 1.62% | 0.00 |
| 2025-12-18 | 15.34 | 15.36 | -0.14 | -0.90% | 15.30 | 15.56 | 38246 | 5910.90 | 1.32% | 0.00 |
| 2025-12-17 | 15.35 | 15.50 | 0.13 | 0.85% | 14.93 | 15.50 | 70032 | 10647.74 | 2.41% | 0.00 |
| 2025-12-16 | 15.35 | 15.37 | -0.06 | -0.39% | 15.27 | 15.53 | 46577 | 7164.83 | 1.61% | 0.00 |
| 2025-12-15 | 15.18 | 15.43 | 0.15 | 0.98% | 15.17 | 15.76 | 61635 | 9568.24 | 2.12% | 0.00 |
| 2025-12-12 | 15.31 | 15.28 | -0.02 | -0.13% | 15.26 | 15.52 | 43975 | 6764.61 | 1.52% | 0.00 |
| 2025-12-11 | 15.76 | 15.30 | -0.45 | -2.86% | 15.30 | 15.80 | 76672 | 11854.32 | 2.64% | 0.00 |
| 2025-12-10 | 15.81 | 15.75 | -0.03 | -0.19% | 15.65 | 16.01 | 57892 | 9135.07 | 2.00% | 1.00 |
| 2025-12-09 | 15.99 | 15.78 | -0.31 | -1.93% | 15.75 | 16.27 | 73412 | 11737.03 | 2.53% | 1.00 |
| 2025-12-08 | 16.18 | 16.09 | 0.10 | 0.63% | 15.94 | 16.24 | 63804 | 10268.12 | 2.20% | 0.00 |
| 2025-12-05 | 15.83 | 15.99 | 0.18 | 1.14% | 15.77 | 16.03 | 51500 | 8194.00 | 1.78% | 0.00 |
| 2025-12-04 | 16.41 | 15.81 | -0.65 | -3.95% | 15.80 | 16.41 | 95915 | 15345.81 | 3.31% | 5.00 |
| 2025-12-03 | 16.55 | 16.46 | -0.09 | -0.54% | 16.05 | 16.58 | 114996 | 18712.01 | 3.96% | 0.00 |
| 2025-12-02 | 16.95 | 16.55 | -0.57 | -3.33% | 16.45 | 16.95 | 111394 | 18508.15 | 3.84% | 0.00 |
| 2025-12-01 | 16.60 | 17.12 | 0.36 | 2.15% | 16.30 | 17.12 | 178723 | 29653.66 | 6.16% | 0.00 |
| 2025-11-28 | 16.72 | 16.76 | 0.04 | 0.24% | 16.67 | 16.93 | 102747 | 17215.01 | 3.54% | 0.00 |
| 2025-11-27 | 17.18 | 16.72 | -0.49 | -2.85% | 16.66 | 17.38 | 193497 | 32764.35 | 6.67% | 100.00 |
| 2025-11-26 | 17.20 | 17.21 | -0.41 | -2.33% | 17.14 | 17.69 | 249448 | 43215.28 | 8.60% | 15.00 |
| 2025-11-25 | 16.80 | 17.62 | 0.69 | 4.08% | 16.72 | 17.70 | 368788 | 63595.92 | 12.71% | 6.00 |
| 2025-11-24 | 16.81 | 16.93 | 0.43 | 2.61% | 16.39 | 17.26 | 290049 | 48727.41 | 10.00% | 0.00 |
| 2025-11-21 | 16.71 | 16.50 | -0.49 | -2.88% | 16.40 | 17.05 | 286396 | 47774.95 | 9.87% | 10.00 |
| 2025-11-20 | 16.11 | 16.99 | 1.26 | 8.01% | 16.11 | 18.80 | 397135 | 68750.39 | 13.69% | 10.00 |
| 2025-11-19 | 15.72 | 15.73 | 0.02 | 0.13% | 15.54 | 15.88 | 54252 | 8511.03 | 1.87% | 0.00 |
| 2025-11-18 | 15.91 | 15.71 | -0.33 | -2.06% | 15.59 | 16.01 | 69387 | 10928.32 | 2.39% | 0.00 |
| 2025-11-17 | 16.14 | 16.04 | -0.10 | -0.62% | 15.88 | 16.34 | 68927 | 11038.73 | 2.38% | 0.00 |
| 2025-11-14 | 16.02 | 16.14 | 0.00 | 0.00% | 16.00 | 16.52 | 109936 | 17925.44 | 3.79% | 0.00 |
| 2025-11-13 | 15.81 | 16.14 | 0.28 | 1.77% | 15.81 | 16.29 | 90173 | 14549.67 | 3.11% | 0.00 |
| 2025-11-12 | 16.06 | 15.86 | -0.19 | -1.18% | 15.73 | 16.09 | 71528 | 11326.02 | 2.47% | 0.00 |
| 2025-11-11 | 15.77 | 16.05 | 0.27 | 1.71% | 15.73 | 16.23 | 94760 | 15161.54 | 3.27% | 0.00 |
| 2025-11-10 | 15.80 | 15.78 | 0.00 | 0.00% | 15.69 | 15.97 | 74577 | 11778.05 | 2.57% | 0.00 |
| 2025-11-07 | 15.42 | 15.78 | 0.28 | 1.81% | 15.39 | 15.86 | 90080 | 14163.32 | 3.11% | 0.00 |
| 2025-11-06 | 15.66 | 15.50 | -0.02 | -0.13% | 15.43 | 15.68 | 60549 | 9388.21 | 2.09% | 0.00 |
| 2025-11-05 | 14.95 | 15.52 | 0.48 | 3.19% | 14.91 | 15.78 | 130468 | 20100.71 | 4.50% | 0.00 |
| 2025-11-04 | 15.20 | 15.04 | -0.20 | -1.31% | 14.94 | 15.24 | 45210 | 6819.28 | 1.56% | 0.00 |
| 2025-11-03 | 15.21 | 15.24 | 0.04 | 0.26% | 14.90 | 15.24 | 70566 | 10651.61 | 2.43% | 0.00 |
| 2025-10-31 | 15.06 | 15.20 | 0.17 | 1.13% | 15.05 | 15.44 | 59435 | 9066.06 | 2.05% | 0.00 |
| 2025-10-30 | 15.22 | 15.03 | -0.20 | -1.31% | 15.03 | 15.27 | 47184 | 7151.72 | 1.63% | 4.00 |
| 2025-10-29 | 15.31 | 15.23 | -0.08 | -0.52% | 15.09 | 15.36 | 51211 | 7773.87 | 1.77% | 0.00 |
| 2025-10-28 | 15.27 | 15.31 | 0.04 | 0.26% | 15.12 | 15.36 | 58457 | 8931.14 | 2.02% | 0.00 |
| 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 |
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。
