| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-07-03 | 17.28 | 17.34 | 0.20 | 1.17% | 17.09 | 17.35 | 82610 | 14254.08 | 3.04% | 0.00 |
| 2025-07-02 | 17.48 | 17.14 | -0.42 | -2.39% | 17.02 | 17.55 | 105787 | 18180.54 | 3.90% | 0.00 |
| 2025-07-01 | 17.88 | 17.56 | -0.24 | -1.35% | 17.41 | 17.88 | 128299 | 22576.96 | 4.73% | 0.00 |
| 2025-06-30 | 17.71 | 17.80 | 0.09 | 0.51% | 17.63 | 17.90 | 138634 | 24663.70 | 5.11% | 0.00 |
| 2025-06-27 | 17.35 | 17.71 | 0.30 | 1.72% | 17.33 | 17.88 | 176239 | 31134.93 | 6.49% | 0.00 |
| 2025-06-26 | 17.55 | 17.41 | -0.04 | -0.23% | 17.37 | 17.70 | 153893 | 26987.00 | 5.67% | 0.00 |
| 2025-06-25 | 17.18 | 17.45 | 0.26 | 1.51% | 17.14 | 17.68 | 173457 | 30315.53 | 6.39% | 0.00 |
| 2025-06-24 | 16.81 | 17.19 | 0.44 | 2.63% | 16.71 | 17.26 | 129514 | 22124.41 | 4.77% | 0.00 |
| 2025-06-23 | 16.39 | 16.75 | 0.25 | 1.52% | 16.19 | 16.76 | 82125 | 13594.82 | 3.03% | 0.00 |
| 2025-06-20 | 16.81 | 16.50 | -0.43 | -2.54% | 16.48 | 17.12 | 103426 | 17276.88 | 3.81% | 0.00 |
| 2025-06-19 | 17.31 | 16.93 | -0.35 | -2.03% | 16.83 | 17.47 | 123279 | 21159.01 | 4.54% | 0.00 |
| 2025-06-18 | 16.86 | 17.28 | 0.31 | 1.83% | 16.73 | 17.28 | 126294 | 21507.84 | 4.65% | 0.00 |
| 2025-06-17 | 17.16 | 16.97 | -0.16 | -0.93% | 16.85 | 17.25 | 84400 | 14334.27 | 3.11% | 0.00 |
| 2025-06-16 | 16.72 | 17.13 | 0.30 | 1.78% | 16.71 | 17.36 | 118155 | 20295.29 | 4.35% | 0.00 |
| 2025-06-13 | 17.16 | 16.83 | -0.55 | -3.16% | 16.81 | 17.38 | 121966 | 20681.51 | 4.49% | 0.00 |
| 2025-06-12 | 17.07 | 17.38 | 0.26 | 1.52% | 16.93 | 17.50 | 132673 | 22921.04 | 4.89% | 40.00 |
| 2025-06-11 | 17.25 | 17.12 | -0.21 | -1.21% | 17.08 | 17.49 | 136765 | 23593.85 | 5.04% | 0.00 |
| 2025-06-10 | 17.95 | 17.33 | -0.60 | -3.35% | 17.02 | 18.05 | 183837 | 32035.85 | 6.77% | 0.00 |
| 2025-06-09 | 17.86 | 17.93 | 0.16 | 0.90% | 17.75 | 18.00 | 141422 | 25261.18 | 5.21% | 6.00 |
| 2025-06-06 | 17.87 | 17.77 | -0.25 | -1.39% | 17.75 | 18.19 | 184446 | 33018.08 | 6.80% | 0.00 |
| 2025-06-05 | 17.42 | 18.02 | 0.17 | 0.95% | 17.21 | 18.19 | 305461 | 54059.10 | 11.25% | 6.00 |
| 2025-06-04 | 17.30 | 17.85 | 1.13 | 6.76% | 17.24 | 18.87 | 403222 | 72858.97 | 14.86% | 36.00 |
| 2025-06-03 | 16.44 | 16.72 | 0.20 | 1.21% | 16.39 | 16.99 | 87905 | 14705.99 | 3.24% | 0.00 |
| 2025-05-30 | 16.77 | 16.52 | -0.41 | -2.42% | 16.49 | 16.98 | 117454 | 19625.33 | 4.33% | 0.00 |
| 2025-05-29 | 16.65 | 16.93 | 0.19 | 1.14% | 16.64 | 17.10 | 119388 | 20235.74 | 4.40% | 0.00 |
| 2025-05-28 | 17.04 | 16.74 | -0.33 | -1.93% | 16.58 | 17.10 | 116918 | 19675.74 | 4.31% | 0.00 |
| 2025-05-27 | 17.38 | 17.07 | -0.22 | -1.27% | 16.81 | 17.62 | 170215 | 29212.63 | 6.27% | 0.00 |
| 2025-05-26 | 16.41 | 17.29 | 0.87 | 5.30% | 16.40 | 17.45 | 204920 | 34924.83 | 7.55% | 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。
