| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 28.79 | 29.24 | 0.80 | 2.81% | 28.02 | 29.28 | 213489 | 61390.67 | 7.87% | 8.00 |
| 2026-02-02 | 28.50 | 28.44 | 0.04 | 0.14% | 28.26 | 29.19 | 196914 | 56611.21 | 7.26% | 0.00 |
| 2026-01-30 | 27.95 | 28.40 | 0.22 | 0.78% | 27.73 | 28.90 | 179675 | 50884.08 | 6.62% | 1.00 |
| 2026-01-29 | 29.50 | 28.18 | -1.65 | -5.53% | 28.10 | 29.50 | 252046 | 72125.96 | 9.29% | 4.00 |
| 2026-01-28 | 29.40 | 29.83 | 0.35 | 1.19% | 28.75 | 30.35 | 280434 | 83090.34 | 10.33% | 0.00 |
| 2026-01-27 | 29.33 | 29.48 | -0.10 | -0.34% | 28.00 | 29.57 | 211686 | 60874.43 | 7.80% | 1.00 |
| 2026-01-26 | 29.88 | 29.58 | -0.30 | -1.00% | 29.14 | 30.63 | 233515 | 69539.49 | 8.60% | 0.00 |
| 2026-01-23 | 30.00 | 29.88 | -0.38 | -1.26% | 29.69 | 30.32 | 200392 | 59920.47 | 7.38% | 8.00 |
| 2026-01-22 | 30.79 | 30.26 | -0.43 | -1.40% | 29.93 | 31.25 | 212179 | 64076.45 | 7.82% | 0.00 |
| 2026-01-21 | 29.01 | 30.69 | 1.14 | 3.86% | 29.01 | 30.99 | 303581 | 92186.92 | 11.19% | 0.00 |
| 2026-01-20 | 32.80 | 29.55 | -3.38 | -10.26% | 29.23 | 32.90 | 520013 | 158785.30 | 19.16% | 5.00 |
| 2026-01-19 | 32.69 | 32.93 | -0.07 | -0.21% | 32.38 | 33.77 | 262040 | 86909.61 | 9.66% | 5.00 |
| 2026-01-16 | 33.60 | 33.00 | -0.20 | -0.60% | 32.73 | 34.28 | 276507 | 91975.12 | 10.19% | 1.00 |
| 2026-01-15 | 33.00 | 33.20 | 0.01 | 0.03% | 32.72 | 34.00 | 397714 | 132581.23 | 14.65% | 0.00 |
| 2026-01-14 | 30.90 | 33.19 | 2.29 | 7.41% | 30.66 | 33.95 | 580489 | 187879.48 | 21.39% | 8.00 |
| 2026-01-13 | 32.30 | 30.90 | -1.47 | -4.54% | 30.66 | 32.91 | 384650 | 121966.09 | 14.17% | 2.00 |
| 2026-01-12 | 33.18 | 32.37 | -0.21 | -0.64% | 32.04 | 33.55 | 419092 | 136364.69 | 15.44% | 0.00 |
| 2026-01-09 | 31.64 | 32.58 | 1.08 | 3.43% | 31.64 | 33.37 | 444420 | 145306.56 | 16.37% | 10.00 |
| 2026-01-08 | 31.98 | 31.50 | -0.42 | -1.32% | 31.20 | 32.32 | 299954 | 95039.66 | 11.05% | 8.00 |
| 2026-01-07 | 30.00 | 31.92 | 0.92 | 2.97% | 29.70 | 32.11 | 491342 | 153865.20 | 18.10% | 3.00 |
| 2026-01-06 | 31.60 | 31.00 | -0.79 | -2.49% | 30.50 | 31.67 | 357828 | 110870.45 | 13.18% | 24.00 |
| 2026-01-05 | 30.88 | 31.79 | 1.11 | 3.62% | 30.63 | 32.10 | 332807 | 104902.75 | 12.26% | 13.00 |
| 2025-12-31 | 31.30 | 30.68 | -0.92 | -2.91% | 30.66 | 31.95 | 295964 | 91878.54 | 10.90% | 2.00 |
| 2025-12-30 | 30.54 | 31.60 | 0.63 | 2.03% | 30.20 | 32.80 | 492718 | 156834.88 | 18.15% | 0.00 |
| 2025-12-29 | 31.25 | 30.97 | 0.31 | 1.01% | 30.75 | 32.19 | 327691 | 102705.70 | 12.07% | 24.00 |
| 2025-12-26 | 31.31 | 30.66 | -0.84 | -2.67% | 30.42 | 31.82 | 369786 | 114353.80 | 13.62% | 15.00 |
| 2025-12-25 | 30.91 | 31.50 | 0.10 | 0.32% | 30.83 | 32.23 | 474441 | 149545.89 | 17.48% | 8.00 |
| 2025-12-24 | 31.08 | 31.40 | 0.61 | 1.98% | 30.80 | 32.52 | 614930 | 194918.86 | 22.66% | 14.00 |
| 2025-12-23 | 29.21 | 30.79 | 1.43 | 4.87% | 29.08 | 31.56 | 590305 | 180479.05 | 21.75% | 2.00 |
| 2025-12-22 | 29.08 | 29.36 | 0.40 | 1.38% | 28.93 | 29.66 | 294986 | 86752.90 | 10.87% | 11.00 |
| 2025-12-19 | 28.99 | 28.96 | 0.16 | 0.56% | 28.71 | 29.50 | 301875 | 87896.17 | 11.12% | 1.00 |
| 2025-12-18 | 29.95 | 28.80 | -1.16 | -3.87% | 28.71 | 30.30 | 482743 | 142664.16 | 17.79% | 1.00 |
| 2025-12-17 | 28.03 | 29.96 | 2.14 | 7.69% | 28.03 | 29.98 | 631229 | 184267.45 | 23.26% | 113.00 |
| 2025-12-16 | 27.04 | 27.82 | 0.29 | 1.05% | 26.27 | 28.18 | 318801 | 86855.41 | 11.75% | 2.00 |
| 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 |
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。
