| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 27.90 | 27.84 | -0.02 | -0.07% | 27.78 | 28.48 | 202975 | 56898.32 | 7.48% | 0.00 |
| 2025-10-30 | 29.51 | 27.86 | -1.94 | -6.51% | 27.86 | 29.51 | 423384 | 120226.65 | 15.60% | 7.00 |
| 2025-10-29 | 29.52 | 29.80 | 0.63 | 2.16% | 28.93 | 30.20 | 283441 | 83772.27 | 10.44% | 5.00 |
| 2025-10-28 | 29.28 | 29.17 | -0.35 | -1.19% | 28.72 | 29.79 | 255158 | 74456.80 | 9.40% | 3.00 |
| 2025-10-27 | 29.95 | 29.52 | -0.34 | -1.14% | 29.12 | 30.38 | 380122 | 112792.58 | 14.01% | 29.00 |
| 2025-10-24 | 29.01 | 29.86 | 0.83 | 2.86% | 28.90 | 29.88 | 306339 | 90222.23 | 11.29% | 25.00 |
| 2025-10-23 | 28.99 | 29.03 | -0.05 | -0.17% | 28.07 | 29.10 | 177812 | 50710.42 | 6.55% | 1.00 |
| 2025-10-22 | 29.02 | 29.08 | -0.37 | -1.26% | 28.50 | 29.45 | 167772 | 48733.20 | 6.18% | 12.00 |
| 2025-10-21 | 28.90 | 29.45 | 0.64 | 2.22% | 28.50 | 29.70 | 226265 | 66298.93 | 8.34% | 5.00 |
| 2025-10-20 | 28.88 | 28.81 | 0.36 | 1.27% | 28.45 | 29.85 | 286298 | 83444.40 | 10.55% | 55.00 |
| 2025-10-17 | 30.20 | 28.45 | -2.01 | -6.60% | 28.15 | 30.50 | 325412 | 93765.76 | 11.99% | 60.00 |
| 2025-10-16 | 30.80 | 30.46 | -0.71 | -2.28% | 30.05 | 31.07 | 260984 | 79288.79 | 9.62% | 0.00 |
| 2025-10-15 | 30.40 | 31.17 | 0.68 | 2.23% | 29.15 | 31.50 | 361837 | 109722.49 | 13.33% | 0.00 |
| 2025-10-14 | 31.93 | 30.49 | -1.40 | -4.39% | 30.21 | 33.14 | 439060 | 138584.25 | 16.18% | 10.00 |
| 2025-10-13 | 30.01 | 31.89 | -0.31 | -0.96% | 29.91 | 32.05 | 418536 | 130106.71 | 15.42% | 17.00 |
| 2025-10-10 | 31.83 | 32.20 | -0.06 | -0.19% | 31.39 | 33.33 | 442477 | 143109.14 | 16.30% | 17.00 |
| 2025-10-09 | 32.86 | 32.26 | -0.26 | -0.80% | 32.10 | 33.99 | 471175 | 155714.64 | 17.36% | 1.00 |
| 2025-09-30 | 32.50 | 32.52 | 0.26 | 0.81% | 32.11 | 33.75 | 407403 | 133510.17 | 15.01% | 3.00 |
| 2025-09-29 | 30.81 | 32.26 | 1.48 | 4.81% | 30.46 | 32.92 | 454120 | 144920.75 | 16.73% | 55.00 |
| 2025-09-26 | 32.32 | 30.78 | -2.12 | -6.44% | 30.74 | 32.91 | 505217 | 158896.25 | 18.61% | 23.00 |
| 2025-09-25 | 32.00 | 32.90 | 1.06 | 3.33% | 31.95 | 35.00 | 667670 | 225105.52 | 24.60% | 14.00 |
| 2025-09-24 | 32.75 | 31.84 | -0.90 | -2.75% | 31.21 | 32.80 | 483132 | 153492.00 | 17.80% | 4.00 |
| 2025-09-23 | 34.24 | 32.74 | -0.42 | -1.27% | 32.10 | 36.19 | 687365 | 233844.94 | 25.33% | 21.00 |
| 2025-09-22 | 31.92 | 33.16 | 1.18 | 3.69% | 31.60 | 33.83 | 543592 | 180223.84 | 20.03% | 37.00 |
| 2025-09-19 | 34.40 | 31.98 | -2.53 | -7.33% | 31.85 | 34.49 | 643354 | 211066.41 | 23.70% | 9.00 |
| 2025-09-18 | 31.99 | 34.51 | 2.25 | 6.97% | 31.38 | 35.85 | 933925 | 311541.75 | 34.41% | 27.00 |
| 2025-09-17 | 30.73 | 32.26 | 1.27 | 4.10% | 30.50 | 33.18 | 707728 | 227436.62 | 26.08% | 12.00 |
| 2025-09-16 | 30.17 | 30.99 | 1.16 | 3.89% | 29.41 | 31.80 | 639506 | 197251.11 | 23.56% | 20.00 |
| 2025-09-15 | 29.08 | 29.83 | 0.29 | 0.98% | 28.30 | 30.29 | 414033 | 122236.20 | 15.26% | 3.00 |
| 2025-09-12 | 29.50 | 29.54 | -0.50 | -1.66% | 29.22 | 30.57 | 498029 | 148842.81 | 18.35% | 4.00 |
| 2025-09-11 | 29.38 | 30.04 | 0.66 | 2.25% | 28.65 | 30.62 | 696693 | 207441.23 | 25.67% | 7.00 |
| 2025-09-10 | 28.66 | 29.38 | 1.36 | 4.85% | 28.21 | 29.68 | 524576 | 152783.03 | 19.33% | 12.00 |
| 2025-09-09 | 28.50 | 28.02 | -0.52 | -1.82% | 27.78 | 29.30 | 357094 | 101779.95 | 13.16% | 0.00 |
| 2025-09-08 | 29.21 | 28.54 | -0.63 | -2.16% | 28.23 | 29.66 | 374924 | 107895.22 | 13.81% | 2.00 |
| 2025-09-05 | 28.10 | 29.17 | 1.50 | 5.42% | 27.90 | 29.25 | 392849 | 112415.55 | 14.47% | 4.00 |
| 2025-09-04 | 29.82 | 27.67 | -2.16 | -7.24% | 27.04 | 30.35 | 516827 | 148131.05 | 19.04% | 32.00 |
| 2025-09-03 | 29.25 | 29.83 | 0.87 | 3.00% | 28.80 | 31.06 | 576976 | 170963.27 | 21.26% | 3.00 |
| 2025-09-02 | 32.04 | 28.96 | -3.06 | -9.56% | 28.80 | 32.22 | 670236 | 200637.91 | 24.70% | 0.00 |
| 2025-09-01 | 33.00 | 32.02 | -0.42 | -1.29% | 31.75 | 33.92 | 563367 | 183657.36 | 20.76% | 48.00 |
| 2025-08-29 | 34.05 | 32.44 | -0.58 | -1.76% | 32.00 | 34.23 | 665524 | 218810.83 | 24.52% | 15.00 |
| 2025-08-28 | 31.03 | 33.02 | 1.22 | 3.84% | 30.10 | 33.20 | 827979 | 263961.69 | 30.51% | 28.00 |
| 2025-08-27 | 31.00 | 31.80 | -0.20 | -0.63% | 30.88 | 33.76 | 881724 | 286274.62 | 32.49% | 24.00 |
| 2025-08-26 | 32.70 | 32.00 | -1.42 | -4.25% | 31.75 | 34.30 | 788447 | 259238.69 | 29.05% | 55.00 |
| 2025-08-25 | 32.18 | 33.42 | 1.26 | 3.92% | 30.82 | 33.89 | 975363 | 319052.56 | 35.94% | 14.00 |
| 2025-08-22 | 32.27 | 32.16 | -0.25 | -0.77% | 31.40 | 32.75 | 689950 | 220623.55 | 25.42% | 12.00 |
| 2025-08-21 | 32.74 | 32.41 | -0.05 | -0.15% | 29.67 | 33.00 | 892587 | 280859.41 | 32.89% | 65.00 |
| 2025-08-20 | 32.61 | 32.46 | -0.54 | -1.64% | 31.20 | 33.23 | 744075 | 239920.25 | 27.42% | 69.00 |
| 2025-08-19 | 33.76 | 33.00 | 2.06 | 6.66% | 32.10 | 36.04 | 1293646 | 436456.00 | 47.66% | 99.00 |
| 2025-08-18 | 27.28 | 30.94 | 5.16 | 20.02% | 27.19 | 30.94 | 721422 | 210246.33 | 26.58% | 9.00 |
| 2025-08-15 | 24.40 | 25.78 | 1.67 | 6.93% | 24.24 | 26.50 | 937769 | 240252.08 | 34.55% | 34.00 |
| 2025-08-14 | 24.35 | 24.11 | -0.25 | -1.03% | 23.62 | 25.38 | 847066 | 205817.52 | 31.21% | 26.00 |
| 2025-08-13 | 22.50 | 24.36 | 1.53 | 6.70% | 22.39 | 25.33 | 890683 | 211016.11 | 32.82% | 37.00 |
| 2025-08-12 | 21.32 | 22.83 | 1.14 | 5.26% | 21.19 | 23.15 | 807548 | 180809.39 | 29.75% | 11.00 |
| 2025-08-11 | 21.50 | 21.69 | 0.25 | 1.17% | 21.11 | 22.12 | 617177 | 133371.33 | 22.74% | 1.00 |
| 2025-08-08 | 20.70 | 21.44 | 0.64 | 3.08% | 20.50 | 21.78 | 580453 | 124000.36 | 21.39% | 41.00 |
| 2025-08-07 | 20.55 | 20.80 | -0.02 | -0.10% | 20.31 | 21.32 | 419968 | 87009.12 | 15.47% | 0.00 |
| 2025-08-06 | 20.41 | 20.82 | 0.31 | 1.51% | 20.38 | 22.05 | 568998 | 120361.30 | 20.96% | 0.00 |
| 2025-08-05 | 20.50 | 20.51 | -0.06 | -0.29% | 20.05 | 20.65 | 360492 | 73440.27 | 13.28% | 0.00 |
| 2025-08-04 | 19.67 | 20.57 | 0.71 | 3.58% | 19.44 | 21.11 | 466153 | 95009.72 | 17.18% | 0.00 |
| 2025-08-01 | 20.03 | 19.86 | -0.27 | -1.34% | 19.70 | 20.45 | 366391 | 73400.96 | 13.50% | 0.00 |
| 2025-07-31 | 19.30 | 20.13 | 1.11 | 5.84% | 19.25 | 20.86 | 732967 | 148401.11 | 27.01% | 1.00 |
| 2025-07-30 | 18.60 | 19.02 | 0.39 | 2.09% | 18.60 | 19.44 | 498059 | 95127.36 | 18.35% | 0.00 |
| 2025-07-29 | 18.12 | 18.63 | 0.45 | 2.48% | 17.91 | 19.11 | 338221 | 62244.33 | 12.46% | 1.00 |
| 2025-07-28 | 18.65 | 18.18 | -0.10 | -0.55% | 18.08 | 18.88 | 369057 | 68305.68 | 13.60% | 0.00 |
| 2025-07-25 | 18.40 | 18.28 | -0.12 | -0.65% | 18.12 | 18.45 | 144292 | 26331.03 | 5.32% | 0.00 |
| 2025-07-24 | 18.30 | 18.40 | 0.05 | 0.27% | 18.20 | 18.56 | 171488 | 31463.92 | 6.32% | 0.00 |
| 2025-07-23 | 18.48 | 18.35 | -0.09 | -0.49% | 18.25 | 18.63 | 119521 | 22032.36 | 4.40% | 5.00 |
| 2025-07-22 | 18.63 | 18.44 | -0.31 | -1.65% | 18.22 | 18.81 | 171754 | 31729.85 | 6.33% | 0.00 |
| 2025-07-21 | 18.91 | 18.75 | -0.30 | -1.57% | 18.52 | 18.96 | 208284 | 38938.97 | 7.67% | 0.00 |
| 2025-07-18 | 18.95 | 19.05 | 0.12 | 0.63% | 18.90 | 19.43 | 238725 | 45695.56 | 8.80% | 0.00 |
| 2025-07-17 | 18.62 | 18.93 | 0.00 | 0.00% | 18.62 | 19.13 | 226151 | 42802.80 | 8.33% | 0.00 |
| 2025-07-16 | 19.29 | 18.93 | 0.03 | 0.16% | 18.83 | 19.48 | 325753 | 62316.45 | 12.00% | 0.00 |
| 2025-07-15 | 18.57 | 18.90 | 0.39 | 2.11% | 18.47 | 19.45 | 411892 | 78492.80 | 15.18% | 8.00 |
| 2025-07-14 | 18.39 | 18.51 | 0.22 | 1.20% | 18.26 | 18.67 | 191127 | 35364.74 | 7.04% | 2.00 |
| 2025-07-11 | 18.16 | 18.29 | 0.06 | 0.33% | 17.91 | 18.46 | 198688 | 36081.70 | 7.32% | 2.00 |
| 2025-07-10 | 17.83 | 18.23 | 0.29 | 1.62% | 17.83 | 18.45 | 225529 | 41026.23 | 8.31% | 2.00 |
| 2025-07-09 | 18.17 | 17.94 | -0.11 | -0.61% | 17.77 | 18.27 | 182672 | 32889.97 | 6.73% | 37.00 |
| 2025-07-08 | 17.24 | 18.05 | 0.71 | 4.09% | 17.20 | 18.12 | 281970 | 50259.62 | 10.39% | 0.00 |
| 2025-07-07 | 17.13 | 17.34 | 0.15 | 0.87% | 16.98 | 17.51 | 95081 | 16397.60 | 3.50% | 0.00 |
| 2025-07-04 | 17.24 | 17.19 | -0.15 | -0.87% | 17.15 | 17.69 | 135703 | 23613.03 | 5.00% | 0.00 |
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。
