| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.30 | 8.29 | 0.01 | 0.12% | 8.25 | 8.48 | 61535 | 5141.00 | 1.65% | 0.00 |
| 2025-03-31 | 8.64 | 8.28 | -0.51 | -5.80% | 8.20 | 8.66 | 111713 | 9323.90 | 3.00% | 0.00 |
| 2025-03-28 | 8.42 | 8.79 | 0.40 | 4.77% | 8.36 | 8.85 | 167347 | 14473.98 | 4.49% | 9.00 |
| 2025-03-27 | 8.43 | 8.39 | -0.01 | -0.12% | 8.25 | 8.60 | 68678 | 5782.14 | 1.84% | 3.00 |
| 2025-03-26 | 8.41 | 8.40 | 0.04 | 0.48% | 8.36 | 8.45 | 42702 | 3591.57 | 1.15% | 0.00 |
| 2025-03-25 | 8.45 | 8.36 | -0.09 | -1.07% | 8.22 | 8.49 | 53083 | 4435.50 | 1.42% | 24.00 |
| 2025-03-24 | 8.70 | 8.45 | -0.14 | -1.63% | 8.26 | 8.73 | 76512 | 6468.02 | 2.05% | 0.00 |
| 2025-03-21 | 8.70 | 8.59 | -0.13 | -1.49% | 8.55 | 8.78 | 75320 | 6514.02 | 2.02% | 25.00 |
| 2025-03-20 | 8.82 | 8.72 | -0.13 | -1.47% | 8.69 | 8.98 | 85392 | 7513.97 | 2.29% | 8.00 |
| 2025-03-19 | 8.91 | 8.85 | -0.10 | -1.12% | 8.72 | 8.95 | 105858 | 9326.67 | 2.84% | 12.00 |
| 2025-03-18 | 9.03 | 8.95 | -0.08 | -0.89% | 8.85 | 9.13 | 109613 | 9840.43 | 2.94% | 18.00 |
| 2025-03-17 | 9.29 | 9.03 | -0.29 | -3.11% | 8.90 | 9.31 | 172324 | 15574.56 | 4.62% | 54.00 |
| 2025-03-14 | 9.19 | 9.32 | 0.55 | 6.27% | 8.96 | 9.46 | 251163 | 23168.27 | 6.74% | 0.00 |
| 2025-03-13 | 8.70 | 8.77 | 0.03 | 0.34% | 8.61 | 9.03 | 114817 | 10119.48 | 3.08% | 0.00 |
| 2025-03-12 | 8.58 | 8.74 | 0.20 | 2.34% | 8.57 | 8.99 | 129355 | 11351.62 | 3.47% | 0.00 |
| 2025-03-11 | 8.33 | 8.54 | 0.11 | 1.30% | 8.29 | 8.54 | 67112 | 5680.15 | 1.80% | 12.00 |
| 2025-03-10 | 8.36 | 8.43 | 0.07 | 0.84% | 8.30 | 8.49 | 47479 | 3978.70 | 1.27% | 40.00 |
| 2025-03-07 | 8.50 | 8.36 | -0.16 | -1.88% | 8.30 | 8.54 | 70813 | 5970.48 | 1.90% | 0.00 |
| 2025-03-06 | 8.26 | 8.52 | 0.28 | 3.40% | 8.24 | 8.56 | 96100 | 8111.58 | 2.58% | 23.00 |
| 2025-03-05 | 8.25 | 8.24 | -0.02 | -0.24% | 8.08 | 8.26 | 59233 | 4841.77 | 1.59% | 0.00 |
| 2025-03-04 | 8.20 | 8.26 | 0.03 | 0.36% | 8.15 | 8.29 | 46862 | 3849.13 | 1.26% | 0.00 |
| 2025-03-03 | 8.15 | 8.23 | 0.07 | 0.86% | 8.10 | 8.35 | 65404 | 5406.09 | 1.76% | 30.00 |
| 2025-02-28 | 8.54 | 8.16 | -0.40 | -4.67% | 8.11 | 8.54 | 101292 | 8430.71 | 2.72% | 0.00 |
| 2025-02-27 | 8.63 | 8.56 | -0.06 | -0.70% | 8.48 | 8.76 | 88990 | 7674.79 | 2.39% | 0.00 |
| 2025-02-26 | 8.64 | 8.62 | 0.01 | 0.12% | 8.50 | 8.70 | 86667 | 7437.81 | 2.33% | 12.00 |
| 2025-02-25 | 8.80 | 8.61 | -0.34 | -3.80% | 8.60 | 8.80 | 125056 | 10871.81 | 3.36% | 0.00 |
| 2025-02-24 | 8.86 | 8.95 | 0.02 | 0.22% | 8.79 | 9.14 | 109439 | 9760.24 | 2.94% | 14.00 |
| 2025-02-21 | 8.86 | 8.93 | 0.10 | 1.13% | 8.77 | 9.04 | 116350 | 10340.00 | 3.12% | 28.00 |
| 2025-02-20 | 8.94 | 8.83 | -0.16 | -1.78% | 8.81 | 9.03 | 110609 | 9820.58 | 2.97% | 0.00 |
| 2025-02-19 | 8.81 | 8.99 | 0.14 | 1.58% | 8.72 | 9.02 | 132278 | 11774.25 | 3.55% | 0.00 |
| 2025-02-18 | 9.32 | 8.85 | -0.53 | -5.65% | 8.82 | 9.35 | 182649 | 16483.37 | 4.90% | 9.00 |
| 2025-02-17 | 9.70 | 9.38 | -0.51 | -5.16% | 9.21 | 9.89 | 284434 | 26878.80 | 7.63% | 0.00 |
| 2025-02-14 | 10.01 | 9.89 | -0.52 | -5.00% | 9.68 | 10.20 | 348016 | 34502.00 | 9.34% | 41.00 |
| 2025-02-13 | 9.58 | 10.41 | 0.84 | 8.78% | 9.31 | 10.88 | 488037 | 48963.80 | 13.10% | 26.00 |
| 2025-02-12 | 9.35 | 9.57 | 0.39 | 4.25% | 9.24 | 10.09 | 367121 | 35455.30 | 9.85% | 0.00 |
| 2025-02-11 | 9.23 | 9.18 | 0.03 | 0.33% | 8.95 | 9.29 | 213242 | 19461.35 | 5.72% | 0.00 |
| 2025-02-10 | 8.80 | 9.15 | 0.43 | 4.93% | 8.72 | 9.24 | 248179 | 22461.12 | 6.66% | 0.00 |
| 2025-02-07 | 8.80 | 8.72 | -0.03 | -0.34% | 8.47 | 8.88 | 208877 | 18135.64 | 5.61% | 12.00 |
| 2025-02-06 | 8.48 | 8.75 | 0.41 | 4.92% | 8.40 | 8.84 | 216553 | 18746.77 | 5.81% | 0.00 |
| 2025-02-05 | 9.05 | 8.34 | -0.69 | -7.64% | 8.25 | 9.17 | 245928 | 21028.54 | 6.60% | 8.00 |
| 2025-01-27 | 9.41 | 9.03 | -0.30 | -3.22% | 9.02 | 9.43 | 130089 | 11998.92 | 3.49% | 0.00 |
| 2025-01-24 | 9.46 | 9.33 | -0.18 | -1.89% | 9.16 | 9.51 | 196416 | 18304.96 | 5.27% | 0.00 |
| 2025-01-23 | 9.14 | 9.51 | 0.42 | 4.62% | 9.05 | 9.76 | 292892 | 27668.46 | 7.86% | 30.00 |
| 2025-01-22 | 9.17 | 9.09 | -0.17 | -1.84% | 8.99 | 9.37 | 164093 | 15020.87 | 4.40% | 0.00 |
| 2025-01-21 | 9.34 | 9.26 | 0.03 | 0.33% | 8.93 | 9.45 | 226336 | 20791.79 | 6.07% | 2.00 |
| 2025-01-20 | 8.89 | 9.23 | 0.72 | 8.46% | 8.80 | 9.90 | 370401 | 34347.73 | 9.94% | 0.00 |
| 2025-01-17 | 8.40 | 8.51 | 0.08 | 0.95% | 8.30 | 8.68 | 118874 | 10132.05 | 3.19% | 0.00 |
| 2025-01-16 | 8.44 | 8.43 | 0.03 | 0.36% | 8.37 | 8.75 | 108870 | 9279.00 | 2.92% | 0.00 |
| 2025-01-15 | 8.35 | 8.40 | 0.11 | 1.33% | 8.27 | 8.50 | 125861 | 10558.09 | 3.38% | 0.00 |
| 2025-01-14 | 7.97 | 8.29 | 0.46 | 5.87% | 7.96 | 8.30 | 123819 | 10065.69 | 3.32% | 20.00 |
| 2025-01-13 | 7.67 | 7.83 | 0.04 | 0.51% | 7.51 | 7.88 | 76150 | 5878.47 | 2.04% | 0.00 |
| 2025-01-10 | 8.25 | 7.79 | -0.50 | -6.03% | 7.79 | 8.37 | 102962 | 8312.61 | 2.76% | 0.00 |
| 2025-01-09 | 8.25 | 8.29 | 0.00 | 0.00% | 8.12 | 8.40 | 92845 | 7710.33 | 2.49% | 0.00 |
| 2025-01-08 | 8.15 | 8.29 | 0.13 | 1.59% | 7.91 | 8.40 | 131682 | 10766.32 | 3.53% | 0.00 |
| 2025-01-07 | 8.10 | 8.16 | 0.13 | 1.62% | 7.96 | 8.21 | 89044 | 7200.80 | 2.39% | 0.00 |
| 2025-01-06 | 8.10 | 8.03 | -0.15 | -1.83% | 7.79 | 8.23 | 87489 | 7036.13 | 2.35% | 0.00 |
| 2025-01-03 | 8.85 | 8.18 | -0.57 | -6.51% | 8.15 | 8.89 | 141196 | 11920.91 | 3.79% | 0.00 |
| 2025-01-02 | 8.86 | 8.75 | 0.05 | 0.57% | 8.56 | 8.97 | 127337 | 11193.33 | 3.42% | 0.00 |
| 2024-12-31 | 8.88 | 8.70 | -0.18 | -2.03% | 8.67 | 9.19 | 137389 | 12217.17 | 3.69% | 12.00 |
| 2024-12-30 | 9.00 | 8.88 | -0.12 | -1.33% | 8.60 | 9.08 | 124857 | 10974.96 | 3.35% | 0.00 |
| 2024-12-27 | 8.97 | 9.00 | 0.07 | 0.78% | 8.84 | 9.24 | 120576 | 10917.83 | 3.24% | 0.00 |
| 2024-12-26 | 8.96 | 8.93 | -0.01 | -0.11% | 8.86 | 9.27 | 149593 | 13522.64 | 4.01% | 0.00 |
| 2024-12-25 | 8.93 | 8.94 | 0.01 | 0.11% | 8.41 | 9.13 | 194567 | 17080.50 | 5.22% | 0.00 |
| 2024-12-24 | 9.03 | 8.93 | 0.10 | 1.13% | 8.62 | 9.04 | 137748 | 12154.17 | 3.70% | 0.00 |
| 2024-12-23 | 9.81 | 8.83 | -1.07 | -10.81% | 8.78 | 9.83 | 273814 | 24988.49 | 7.35% | 0.00 |
| 2024-12-20 | 9.86 | 9.90 | 0.11 | 1.12% | 9.80 | 10.19 | 170379 | 16984.00 | 4.57% | 0.00 |
| 2024-12-19 | 10.00 | 9.79 | -0.43 | -4.21% | 9.49 | 10.18 | 264406 | 25854.31 | 7.10% | 0.00 |
| 2024-12-18 | 10.46 | 10.22 | -0.24 | -2.29% | 10.12 | 10.98 | 221970 | 23253.70 | 5.96% | 2.00 |
| 2024-12-17 | 11.51 | 10.46 | -1.50 | -12.54% | 10.35 | 11.60 | 267733 | 29402.68 | 7.19% | 0.00 |
| 2024-12-16 | 11.58 | 11.96 | 0.38 | 3.28% | 11.08 | 12.53 | 367605 | 42627.74 | 9.87% | 10.00 |
| 2024-12-13 | 11.36 | 11.58 | -0.12 | -1.03% | 11.34 | 12.53 | 416860 | 49444.73 | 11.19% | 0.00 |
| 2024-12-12 | 11.24 | 11.70 | 0.45 | 4.00% | 11.04 | 11.75 | 386964 | 44065.30 | 10.39% | 5.00 |
| 2024-12-11 | 11.20 | 11.25 | -0.54 | -4.58% | 11.02 | 12.05 | 462566 | 52320.82 | 12.41% | 0.00 |
| 2024-12-10 | 11.27 | 11.79 | 1.33 | 12.72% | 10.94 | 12.55 | 640948 | 76470.23 | 17.20% | 9.00 |
| 2024-12-09 | 10.62 | 10.46 | -0.37 | -3.42% | 10.18 | 10.74 | 185180 | 19309.48 | 4.97% | 7.00 |
| 2024-12-06 | 10.22 | 10.83 | 0.47 | 4.54% | 10.09 | 11.28 | 287582 | 30575.57 | 7.72% | 0.00 |
| 2024-12-05 | 10.17 | 10.36 | 0.17 | 1.67% | 10.07 | 10.45 | 206142 | 21182.64 | 5.53% | 10.00 |
| 2024-12-04 | 10.61 | 10.19 | -0.72 | -6.60% | 10.00 | 10.75 | 284730 | 29220.13 | 7.64% | 0.00 |
| 2024-12-03 | 10.51 | 10.91 | 0.07 | 0.65% | 10.37 | 11.76 | 451080 | 49975.30 | 12.11% | 16.00 |
| 2024-12-02 | 9.77 | 10.84 | 1.01 | 10.27% | 9.71 | 11.80 | 412568 | 45658.37 | 11.07% | 0.00 |
幸福蓝海(300528)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。
