| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.53 | 16.42 | -0.08 | -0.48% | 16.36 | 16.88 | 116958 | 19454.86 | 4.31% | 0.00 |
| 2025-05-22 | 16.65 | 16.50 | -0.25 | -1.49% | 16.45 | 17.00 | 101552 | 16975.15 | 3.74% | 0.00 |
| 2025-05-21 | 17.04 | 16.75 | -0.35 | -2.05% | 16.68 | 17.07 | 94223 | 15824.16 | 3.47% | 3.00 |
| 2025-05-20 | 16.98 | 17.10 | 0.23 | 1.36% | 16.71 | 17.22 | 109035 | 18537.28 | 4.02% | 0.00 |
| 2025-05-19 | 17.45 | 16.87 | -0.60 | -3.43% | 16.73 | 17.53 | 193358 | 32688.05 | 7.12% | 0.00 |
| 2025-05-16 | 17.37 | 17.47 | -0.01 | -0.06% | 17.34 | 17.87 | 100024 | 17597.51 | 3.69% | 0.00 |
| 2025-05-15 | 18.25 | 17.48 | -0.93 | -5.05% | 17.46 | 18.26 | 149713 | 26480.90 | 5.52% | 0.00 |
| 2025-05-14 | 18.66 | 18.41 | -0.12 | -0.65% | 18.14 | 19.06 | 154227 | 28568.54 | 5.68% | 0.00 |
| 2025-05-13 | 18.90 | 18.53 | -0.22 | -1.17% | 18.46 | 19.00 | 134699 | 25210.97 | 4.96% | 0.00 |
| 2025-05-12 | 18.67 | 18.75 | 0.27 | 1.46% | 18.40 | 18.82 | 123919 | 23092.84 | 4.57% | 0.00 |
| 2025-05-09 | 19.10 | 18.48 | -0.70 | -3.65% | 18.30 | 19.11 | 160329 | 29826.85 | 5.91% | 0.00 |
| 2025-05-08 | 18.84 | 19.18 | 0.08 | 0.42% | 18.83 | 19.43 | 144166 | 27649.28 | 5.31% | 3.00 |
| 2025-05-07 | 19.61 | 19.10 | -0.22 | -1.14% | 18.88 | 19.88 | 196205 | 37682.62 | 7.23% | 0.00 |
| 2025-05-06 | 18.45 | 19.32 | 1.17 | 6.45% | 18.40 | 19.48 | 236409 | 45088.71 | 8.71% | 0.00 |
| 2025-04-30 | 17.71 | 18.15 | 0.51 | 2.89% | 17.61 | 18.31 | 132150 | 23901.81 | 4.87% | 0.00 |
| 2025-04-29 | 17.60 | 17.64 | -0.11 | -0.62% | 17.40 | 18.00 | 109360 | 19428.64 | 4.03% | 0.00 |
| 2025-04-28 | 18.40 | 17.75 | -0.46 | -2.53% | 17.51 | 18.75 | 191280 | 34154.28 | 7.05% | 0.00 |
| 2025-04-25 | 18.74 | 18.21 | -0.17 | -0.92% | 18.16 | 19.18 | 182346 | 34280.44 | 6.76% | 0.00 |
| 2025-04-24 | 18.58 | 18.38 | -0.38 | -2.03% | 18.31 | 18.74 | 88850 | 16399.68 | 3.29% | 0.00 |
| 2025-04-23 | 18.90 | 18.76 | 0.10 | 0.54% | 18.65 | 19.09 | 106835 | 20093.36 | 3.96% | 0.00 |
| 2025-04-22 | 19.43 | 18.66 | -0.84 | -4.31% | 18.63 | 19.45 | 136257 | 25780.71 | 5.05% | 0.00 |
| 2025-04-21 | 18.60 | 19.50 | 0.91 | 4.90% | 17.80 | 19.50 | 236535 | 44345.61 | 8.77% | 0.00 |
| 2025-04-18 | 17.60 | 18.59 | 0.84 | 4.73% | 17.60 | 18.99 | 249922 | 46466.29 | 9.27% | 1.00 |
| 2025-04-17 | 17.71 | 17.75 | -0.13 | -0.73% | 17.50 | 18.34 | 121430 | 21801.85 | 4.50% | 16.00 |
| 2025-04-16 | 18.61 | 17.88 | -0.52 | -2.83% | 17.35 | 18.85 | 184005 | 33105.82 | 6.82% | 0.00 |
| 2025-04-15 | 18.20 | 18.40 | 0.53 | 2.97% | 17.92 | 18.66 | 222600 | 40781.13 | 8.25% | 4.00 |
| 2025-04-14 | 17.68 | 17.87 | 0.74 | 4.32% | 17.31 | 18.10 | 202959 | 35924.30 | 7.52% | 0.00 |
| 2025-04-11 | 16.50 | 17.13 | 0.71 | 4.32% | 16.15 | 17.40 | 196022 | 33138.05 | 7.27% | 0.00 |
| 2025-04-10 | 16.65 | 16.42 | 0.51 | 3.21% | 16.36 | 17.30 | 227093 | 38064.01 | 8.42% | 0.00 |
| 2025-04-09 | 14.80 | 15.91 | 0.69 | 4.53% | 13.26 | 16.17 | 286539 | 42550.23 | 10.62% | 0.00 |
| 2025-04-08 | 15.88 | 15.22 | -0.62 | -3.91% | 14.50 | 16.74 | 311916 | 48133.97 | 11.56% | 0.00 |
| 2025-04-07 | 17.89 | 15.84 | -3.96 | -20.00% | 15.84 | 18.70 | 237162 | 39437.45 | 8.79% | 0.00 |
| 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 |
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。
