| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 27.21 | 27.53 | 0.05 | 0.18% | 26.94 | 27.99 | 230786 | 63629.82 | 8.50% | 0.00 |
| 2025-12-12 | 26.21 | 27.48 | 1.22 | 4.65% | 25.85 | 27.77 | 252886 | 68228.41 | 9.32% | 23.00 |
| 2025-12-11 | 27.25 | 26.26 | -1.02 | -3.74% | 26.26 | 27.43 | 140202 | 37420.73 | 5.17% | 0.00 |
| 2025-12-10 | 27.20 | 27.28 | -0.10 | -0.37% | 26.72 | 27.44 | 142888 | 38601.64 | 5.26% | 0.00 |
| 2025-12-09 | 27.08 | 27.38 | 0.34 | 1.26% | 27.04 | 27.78 | 219202 | 60230.56 | 8.08% | 15.00 |
| 2025-12-08 | 26.38 | 27.04 | 0.96 | 3.68% | 26.26 | 27.30 | 231990 | 62755.42 | 8.55% | 2.00 |
| 2025-12-05 | 25.52 | 26.08 | 0.33 | 1.28% | 25.22 | 26.17 | 111245 | 28743.62 | 4.10% | 0.00 |
| 2025-12-04 | 25.68 | 25.75 | 0.03 | 0.12% | 25.29 | 25.94 | 112404 | 28805.96 | 4.14% | 0.00 |
| 2025-12-03 | 26.83 | 25.72 | -0.46 | -1.76% | 25.68 | 27.00 | 178089 | 46684.55 | 6.56% | 0.00 |
| 2025-12-02 | 26.90 | 26.18 | -0.78 | -2.89% | 26.13 | 27.07 | 137793 | 36419.62 | 5.08% | 0.00 |
| 2025-12-01 | 26.55 | 26.96 | 0.49 | 1.85% | 26.42 | 27.25 | 178708 | 48202.36 | 6.58% | 0.00 |
| 2025-11-28 | 25.95 | 26.47 | 0.52 | 2.00% | 25.75 | 26.83 | 160723 | 42271.04 | 5.92% | 3.00 |
| 2025-11-27 | 26.30 | 25.95 | -0.26 | -0.99% | 25.93 | 26.85 | 156898 | 41451.40 | 5.78% | 0.00 |
| 2025-11-26 | 25.90 | 26.21 | 0.05 | 0.19% | 25.60 | 26.59 | 160289 | 42010.73 | 5.91% | 0.00 |
| 2025-11-25 | 26.01 | 26.16 | 0.18 | 0.69% | 26.01 | 26.98 | 214430 | 56974.57 | 7.90% | 0.00 |
| 2025-11-24 | 25.69 | 25.98 | 0.60 | 2.36% | 25.32 | 26.17 | 152814 | 39387.19 | 5.63% | 10.00 |
| 2025-11-21 | 26.20 | 25.38 | -1.30 | -4.87% | 25.38 | 26.86 | 241372 | 62964.61 | 8.89% | 4.00 |
| 2025-11-20 | 26.55 | 26.68 | 0.69 | 2.65% | 25.64 | 27.09 | 213228 | 56032.78 | 7.86% | 20.00 |
| 2025-11-19 | 26.68 | 25.99 | -0.71 | -2.66% | 25.86 | 26.88 | 128417 | 33656.44 | 4.73% | 0.00 |
| 2025-11-18 | 27.01 | 26.70 | -0.48 | -1.77% | 26.53 | 27.34 | 138309 | 37137.49 | 5.10% | 0.00 |
| 2025-11-17 | 26.50 | 27.18 | 0.74 | 2.80% | 26.50 | 27.60 | 175270 | 47596.07 | 6.46% | 15.00 |
| 2025-11-14 | 26.76 | 26.44 | -0.92 | -3.36% | 26.21 | 27.23 | 159357 | 42622.43 | 5.87% | 21.00 |
| 2025-11-13 | 26.24 | 27.36 | 1.23 | 4.71% | 25.96 | 27.86 | 280671 | 76120.58 | 10.34% | 14.00 |
| 2025-11-12 | 26.30 | 26.13 | -0.31 | -1.17% | 25.70 | 26.40 | 127873 | 33212.49 | 4.71% | 4.00 |
| 2025-11-11 | 26.80 | 26.44 | -0.20 | -0.75% | 26.28 | 26.97 | 115290 | 30631.53 | 4.25% | 4.00 |
| 2025-11-10 | 27.38 | 26.64 | -0.72 | -2.63% | 26.37 | 27.58 | 151748 | 40627.53 | 5.59% | 0.00 |
| 2025-11-07 | 27.70 | 27.36 | -0.20 | -0.73% | 27.25 | 27.99 | 150969 | 41564.83 | 5.56% | 25.00 |
| 2025-11-06 | 27.14 | 27.56 | 0.46 | 1.70% | 27.14 | 27.61 | 142938 | 39229.73 | 5.27% | 7.00 |
| 2025-11-05 | 26.54 | 27.10 | -0.02 | -0.07% | 26.50 | 27.26 | 116391 | 31354.81 | 4.29% | 0.00 |
| 2025-11-04 | 27.61 | 27.12 | -0.71 | -2.55% | 26.82 | 27.73 | 164670 | 44734.41 | 6.07% | 0.00 |
| 2025-11-03 | 27.68 | 27.83 | -0.01 | -0.04% | 27.35 | 27.97 | 157049 | 43484.94 | 5.79% | 0.00 |
| 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 |
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。
