| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.50 | 19.80 | -0.22 | -1.10% | 19.24 | 20.24 | 156328 | 30882.91 | 5.80% | 0.00 |
| 2025-04-02 | 19.80 | 20.02 | 0.08 | 0.40% | 19.80 | 20.59 | 200507 | 40680.35 | 7.43% | 2.00 |
| 2025-04-01 | 19.45 | 19.94 | 0.39 | 1.99% | 19.11 | 20.50 | 236595 | 46925.14 | 8.77% | 0.00 |
| 2025-03-31 | 19.27 | 19.55 | 0.10 | 0.51% | 18.40 | 19.65 | 186801 | 35422.20 | 6.93% | 0.00 |
| 2025-03-28 | 20.07 | 19.45 | -0.68 | -3.38% | 19.44 | 20.35 | 153645 | 30501.85 | 5.70% | 0.00 |
| 2025-03-27 | 19.64 | 20.13 | 0.26 | 1.31% | 19.27 | 20.57 | 210244 | 41944.60 | 7.79% | 0.00 |
| 2025-03-26 | 19.85 | 19.87 | -0.18 | -0.90% | 19.74 | 20.28 | 128607 | 25659.48 | 4.77% | 0.00 |
| 2025-03-25 | 20.24 | 20.05 | -0.28 | -1.38% | 19.84 | 21.08 | 211156 | 42982.44 | 7.83% | 0.00 |
| 2025-03-24 | 20.78 | 20.33 | -0.45 | -2.17% | 19.60 | 21.32 | 231751 | 47157.54 | 8.59% | 0.00 |
| 2025-03-21 | 21.08 | 20.78 | -0.30 | -1.42% | 20.46 | 21.22 | 216713 | 45057.72 | 8.03% | 0.00 |
| 2025-03-20 | 21.58 | 21.08 | -0.73 | -3.35% | 21.06 | 22.06 | 274671 | 59065.49 | 10.18% | 0.00 |
| 2025-03-19 | 22.09 | 21.81 | -0.52 | -2.33% | 21.50 | 22.45 | 251844 | 55021.08 | 9.34% | 0.00 |
| 2025-03-18 | 22.68 | 22.33 | -0.14 | -0.62% | 21.74 | 23.11 | 370229 | 82842.55 | 13.73% | 0.00 |
| 2025-03-17 | 23.00 | 22.47 | -1.05 | -4.46% | 21.94 | 23.38 | 482025 | 108168.59 | 17.87% | 46.00 |
| 2025-03-14 | 21.84 | 23.52 | 1.67 | 7.64% | 21.22 | 23.73 | 663350 | 150056.94 | 24.59% | 34.00 |
| 2025-03-13 | 21.20 | 21.85 | 0.31 | 1.44% | 21.15 | 22.44 | 624599 | 135985.45 | 23.16% | 0.00 |
| 2025-03-12 | 21.00 | 21.54 | 0.30 | 1.41% | 20.85 | 22.37 | 658223 | 142602.28 | 24.40% | 15.00 |
| 2025-03-11 | 19.90 | 21.24 | 0.94 | 4.63% | 19.47 | 21.30 | 521347 | 106271.61 | 19.33% | 11.00 |
| 2025-03-10 | 18.60 | 20.30 | 1.77 | 9.55% | 18.54 | 20.45 | 551439 | 108915.45 | 20.44% | 7.00 |
| 2025-03-07 | 18.79 | 18.53 | -0.53 | -2.78% | 18.42 | 18.96 | 189221 | 35296.25 | 7.02% | 13.00 |
| 2025-03-06 | 18.62 | 19.06 | 0.46 | 2.47% | 18.40 | 19.50 | 312390 | 59705.95 | 11.58% | 15.00 |
| 2025-03-05 | 18.05 | 18.60 | 0.39 | 2.14% | 17.95 | 18.60 | 190884 | 34947.06 | 7.08% | 23.00 |
| 2025-03-04 | 17.56 | 18.21 | 0.41 | 2.30% | 17.51 | 18.25 | 143905 | 25979.48 | 5.34% | 0.00 |
| 2025-03-03 | 17.95 | 17.80 | -0.06 | -0.34% | 17.58 | 18.33 | 197629 | 35520.24 | 7.33% | 6.00 |
| 2025-02-28 | 19.10 | 17.86 | -1.59 | -8.17% | 17.81 | 19.24 | 305043 | 56124.42 | 11.31% | 110.00 |
| 2025-02-27 | 20.26 | 19.45 | -0.87 | -4.28% | 18.87 | 20.33 | 384186 | 75110.62 | 14.24% | 20.00 |
| 2025-02-26 | 20.59 | 20.32 | -0.27 | -1.31% | 19.98 | 20.70 | 323715 | 65373.82 | 12.00% | 0.00 |
| 2025-02-25 | 20.30 | 20.59 | -0.74 | -3.47% | 20.20 | 21.04 | 406503 | 83814.70 | 15.07% | 0.00 |
| 2025-02-24 | 20.33 | 21.33 | 0.57 | 2.75% | 19.68 | 21.71 | 679902 | 142488.62 | 25.21% | 0.00 |
| 2025-02-21 | 19.47 | 20.76 | 1.69 | 8.86% | 19.30 | 20.94 | 715790 | 145025.50 | 26.54% | 19.00 |
| 2025-02-20 | 18.78 | 19.07 | 0.17 | 0.90% | 18.48 | 19.15 | 317774 | 59881.16 | 11.78% | 0.00 |
| 2025-02-19 | 18.31 | 18.90 | 0.70 | 3.85% | 18.31 | 19.23 | 323631 | 61037.01 | 12.00% | 0.00 |
| 2025-02-18 | 19.38 | 18.20 | -1.39 | -7.10% | 18.16 | 19.68 | 431713 | 81512.80 | 16.00% | 0.00 |
| 2025-02-17 | 17.59 | 19.59 | 2.15 | 12.33% | 17.59 | 20.50 | 674041 | 130122.57 | 24.99% | 10.00 |
| 2025-02-14 | 17.92 | 17.44 | -0.48 | -2.68% | 17.28 | 18.08 | 241734 | 42325.14 | 8.96% | 9.00 |
| 2025-02-13 | 18.50 | 17.92 | -0.67 | -3.60% | 17.84 | 18.50 | 278292 | 50227.05 | 10.32% | 35.00 |
| 2025-02-12 | 17.50 | 18.59 | 1.06 | 6.05% | 17.40 | 18.97 | 418050 | 76997.78 | 15.50% | 19.00 |
| 2025-02-11 | 17.84 | 17.53 | -0.42 | -2.34% | 17.50 | 18.07 | 310041 | 54982.12 | 11.49% | 0.00 |
| 2025-02-10 | 17.62 | 17.95 | 0.35 | 1.99% | 17.62 | 18.12 | 291570 | 52106.34 | 10.81% | 5.00 |
| 2025-02-07 | 17.36 | 17.60 | 0.41 | 2.39% | 17.21 | 18.17 | 322123 | 56872.01 | 11.94% | 0.00 |
| 2025-02-06 | 17.00 | 17.19 | 0.28 | 1.66% | 16.85 | 17.58 | 288547 | 49678.09 | 10.70% | 64.00 |
| 2025-02-05 | 17.11 | 16.91 | -0.68 | -3.87% | 16.06 | 17.35 | 388262 | 64946.42 | 14.39% | 0.00 |
| 2025-01-27 | 19.42 | 17.59 | -2.18 | -11.03% | 17.49 | 19.50 | 380014 | 69303.82 | 14.09% | 3.00 |
| 2025-01-24 | 19.18 | 19.77 | 0.60 | 3.13% | 19.18 | 20.14 | 342611 | 67338.11 | 12.70% | 2.00 |
| 2025-01-23 | 21.45 | 19.17 | -1.71 | -8.19% | 19.07 | 21.58 | 543282 | 110811.61 | 20.14% | 13.00 |
| 2025-01-22 | 21.19 | 20.88 | -0.52 | -2.43% | 20.85 | 22.50 | 493070 | 107232.94 | 18.28% | 31.00 |
| 2025-01-21 | 20.65 | 21.40 | 1.02 | 5.00% | 20.01 | 21.41 | 413802 | 85686.92 | 15.34% | 2.00 |
| 2025-01-20 | 20.17 | 20.38 | 0.51 | 2.57% | 20.00 | 20.80 | 351589 | 71762.00 | 13.03% | 2.00 |
| 2025-01-17 | 20.08 | 19.87 | -0.62 | -3.03% | 19.57 | 20.48 | 338486 | 67652.87 | 12.55% | 0.00 |
| 2025-01-16 | 19.98 | 20.49 | 0.65 | 3.28% | 19.53 | 20.75 | 417159 | 84195.80 | 15.47% | 0.00 |
| 2025-01-15 | 20.38 | 19.84 | -0.54 | -2.65% | 19.78 | 20.68 | 301373 | 60663.50 | 11.17% | 1.00 |
| 2025-01-14 | 19.30 | 20.38 | 1.52 | 8.06% | 18.81 | 20.43 | 432435 | 85894.43 | 16.03% | 14.00 |
| 2025-01-13 | 18.56 | 18.86 | -0.50 | -2.58% | 18.00 | 19.36 | 311737 | 58395.51 | 11.56% | 0.00 |
| 2025-01-10 | 19.10 | 19.36 | -0.38 | -1.93% | 18.68 | 20.29 | 434378 | 85901.10 | 16.10% | 42.00 |
| 2025-01-09 | 18.90 | 19.74 | 0.57 | 2.97% | 18.85 | 20.40 | 476231 | 94523.52 | 17.66% | 47.00 |
| 2025-01-08 | 19.18 | 19.17 | -0.38 | -1.94% | 17.95 | 19.58 | 431048 | 81474.41 | 15.98% | 0.00 |
| 2025-01-07 | 18.34 | 19.55 | 1.14 | 6.19% | 18.16 | 19.60 | 436878 | 83285.32 | 16.20% | 30.00 |
| 2025-01-06 | 18.45 | 18.41 | 0.20 | 1.10% | 17.88 | 18.68 | 322159 | 59159.67 | 11.94% | 4.00 |
| 2025-01-03 | 20.18 | 18.21 | -2.17 | -10.65% | 18.00 | 20.18 | 439758 | 83138.84 | 16.30% | 75.00 |
| 2025-01-02 | 20.10 | 20.38 | 0.22 | 1.09% | 19.41 | 20.89 | 397752 | 80257.61 | 14.75% | 80.00 |
| 2024-12-31 | 21.55 | 20.16 | -0.99 | -4.68% | 20.03 | 21.81 | 451408 | 93834.63 | 16.74% | 66.00 |
| 2024-12-30 | 22.29 | 21.15 | -1.01 | -4.56% | 21.08 | 22.93 | 539927 | 118070.28 | 20.02% | 383.00 |
| 2024-12-27 | 23.05 | 22.16 | -0.89 | -3.86% | 21.66 | 24.12 | 659353 | 149342.38 | 24.44% | 33.00 |
| 2024-12-26 | 21.85 | 23.05 | 0.93 | 4.20% | 21.51 | 24.54 | 827066 | 191565.06 | 30.66% | 12.00 |
| 2024-12-25 | 21.50 | 22.12 | -0.43 | -1.91% | 21.30 | 23.50 | 726871 | 161846.72 | 26.95% | 26.00 |
| 2024-12-24 | 21.30 | 22.55 | 0.67 | 3.06% | 20.20 | 22.55 | 852701 | 181243.86 | 31.61% | 325.00 |
| 2024-12-23 | 20.40 | 21.88 | 2.05 | 10.34% | 20.40 | 22.74 | 950631 | 204741.55 | 35.24% | 37.00 |
| 2024-12-20 | 19.80 | 19.83 | 0.03 | 0.15% | 19.48 | 21.35 | 1027182 | 208175.42 | 38.08% | 14.00 |
| 2024-12-19 | 15.99 | 19.80 | 3.30 | 20.00% | 15.90 | 19.80 | 658251 | 123742.11 | 24.40% | 20.00 |
| 2024-12-18 | 15.92 | 16.50 | 0.58 | 3.64% | 15.22 | 17.11 | 339137 | 54926.91 | 12.57% | 2.00 |
| 2024-12-17 | 17.82 | 15.92 | -2.34 | -12.81% | 15.84 | 17.94 | 449519 | 75241.48 | 16.67% | 0.00 |
| 2024-12-16 | 18.89 | 18.26 | 0.10 | 0.55% | 18.00 | 19.54 | 541617 | 101054.74 | 20.08% | 0.00 |
| 2024-12-13 | 16.81 | 18.16 | 1.34 | 7.97% | 16.20 | 19.22 | 601496 | 105504.59 | 22.30% | 12.00 |
| 2024-12-12 | 16.69 | 16.82 | 0.27 | 1.63% | 16.64 | 17.54 | 315288 | 53796.70 | 11.69% | 0.00 |
| 2024-12-11 | 16.08 | 16.55 | 0.39 | 2.41% | 16.00 | 16.88 | 217874 | 35954.78 | 8.08% | 0.00 |
| 2024-12-10 | 16.83 | 16.16 | -0.06 | -0.37% | 16.08 | 17.09 | 232483 | 38738.27 | 8.62% | 1.00 |
| 2024-12-09 | 16.15 | 16.22 | 0.29 | 1.82% | 16.03 | 17.17 | 276164 | 45646.32 | 10.24% | 0.00 |
| 2024-12-06 | 16.12 | 15.93 | -0.18 | -1.12% | 15.78 | 16.48 | 162724 | 26132.04 | 6.03% | 8.00 |
| 2024-12-05 | 15.38 | 16.11 | 0.51 | 3.27% | 15.35 | 16.33 | 181433 | 28898.01 | 6.73% | 30.00 |
| 2024-12-04 | 16.17 | 15.60 | -0.36 | -2.26% | 15.47 | 16.42 | 210189 | 33360.77 | 7.79% | 1.00 |
高澜股份(300499)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。
