| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.00 | 35.66 | 1.26 | 3.66% | 33.63 | 38.88 | 1441573 | 524502.38 | 22.96% | 100.00 |
| 2025-12-17 | 33.04 | 34.40 | 1.24 | 3.74% | 32.93 | 35.20 | 962228 | 329143.44 | 15.32% | 68.00 |
| 2025-12-16 | 34.02 | 33.16 | -2.55 | -7.14% | 32.42 | 34.30 | 1109346 | 371613.38 | 17.67% | 110.00 |
| 2025-12-15 | 34.22 | 35.71 | 1.44 | 4.20% | 33.67 | 36.83 | 1379856 | 487468.69 | 21.97% | 144.00 |
| 2025-12-12 | 33.85 | 34.27 | 0.43 | 1.27% | 33.00 | 35.80 | 1475898 | 506933.59 | 23.50% | 5.00 |
| 2025-12-11 | 33.91 | 33.84 | 0.89 | 2.70% | 33.50 | 35.50 | 1164421 | 400004.75 | 18.54% | 22.00 |
| 2025-12-10 | 32.11 | 32.95 | 0.17 | 0.52% | 32.04 | 33.73 | 826683 | 272472.34 | 13.16% | 14.00 |
| 2025-12-09 | 33.00 | 32.78 | -0.35 | -1.06% | 32.24 | 33.87 | 1324226 | 438530.25 | 21.09% | 26.00 |
| 2025-12-08 | 34.50 | 33.13 | -0.49 | -1.46% | 32.88 | 36.35 | 1777160 | 610653.44 | 28.30% | 101.00 |
| 2025-12-05 | 31.36 | 33.62 | 2.71 | 8.77% | 30.89 | 34.50 | 1561102 | 505325.72 | 24.86% | 35.00 |
| 2025-12-04 | 29.70 | 30.91 | 0.41 | 1.34% | 29.55 | 32.60 | 1540945 | 482362.62 | 24.54% | 44.00 |
| 2025-12-03 | 27.86 | 30.50 | 2.78 | 10.03% | 27.05 | 33.26 | 1651638 | 498680.38 | 26.30% | 26.00 |
| 2025-12-02 | 27.40 | 27.72 | -0.13 | -0.47% | 27.02 | 28.49 | 588785 | 164060.02 | 9.38% | 0.00 |
| 2025-12-01 | 26.99 | 27.85 | 0.95 | 3.53% | 26.76 | 28.20 | 621952 | 171990.11 | 9.90% | 3.00 |
| 2025-11-28 | 26.56 | 26.90 | 0.50 | 1.89% | 26.38 | 27.20 | 407347 | 109146.93 | 6.49% | 93.00 |
| 2025-11-27 | 25.85 | 26.40 | 0.24 | 0.92% | 25.42 | 26.78 | 356204 | 93224.78 | 5.67% | 0.00 |
| 2025-11-26 | 27.20 | 26.16 | -0.44 | -1.65% | 26.00 | 27.35 | 369874 | 97934.58 | 5.89% | 0.00 |
| 2025-11-25 | 25.85 | 26.60 | 0.70 | 2.70% | 25.54 | 27.28 | 450765 | 120102.16 | 7.18% | 10.00 |
| 2025-11-24 | 25.29 | 25.90 | 0.99 | 3.97% | 25.02 | 26.19 | 331478 | 85122.50 | 5.28% | 10.00 |
| 2025-11-21 | 26.08 | 24.91 | -1.53 | -5.79% | 24.91 | 26.30 | 330359 | 84181.61 | 5.26% | 28.00 |
| 2025-11-20 | 26.15 | 26.44 | 0.29 | 1.11% | 25.88 | 26.97 | 270071 | 71292.86 | 4.30% | 0.00 |
| 2025-11-19 | 26.50 | 26.15 | -0.44 | -1.65% | 25.90 | 26.81 | 210779 | 55399.08 | 3.36% | 8.00 |
| 2025-11-18 | 26.86 | 26.59 | -0.50 | -1.85% | 26.06 | 26.93 | 333912 | 88360.32 | 5.32% | 0.00 |
| 2025-11-17 | 26.71 | 27.09 | 0.38 | 1.42% | 26.52 | 27.48 | 366143 | 98969.79 | 5.83% | 29.00 |
| 2025-11-14 | 26.40 | 26.71 | 0.00 | 0.00% | 26.10 | 27.10 | 320572 | 85771.85 | 5.10% | 24.00 |
| 2025-11-13 | 26.61 | 26.71 | 0.00 | 0.00% | 26.41 | 27.45 | 545216 | 147010.75 | 8.68% | 0.00 |
| 2025-11-12 | 25.74 | 26.71 | 0.79 | 3.05% | 25.01 | 27.16 | 427378 | 111678.72 | 6.81% | 9.00 |
| 2025-11-11 | 26.08 | 25.92 | -0.14 | -0.54% | 25.63 | 26.68 | 267130 | 69651.14 | 4.25% | 0.00 |
| 2025-11-10 | 26.88 | 26.06 | -0.19 | -0.72% | 26.00 | 26.98 | 363313 | 95906.39 | 5.79% | 7.00 |
| 2025-11-07 | 24.75 | 26.25 | 1.50 | 6.06% | 24.51 | 26.65 | 550011 | 142404.69 | 8.76% | 34.00 |
| 2025-11-06 | 24.78 | 24.75 | 0.02 | 0.08% | 24.37 | 25.07 | 174968 | 43166.86 | 2.79% | 11.00 |
| 2025-11-05 | 24.65 | 24.73 | -0.39 | -1.55% | 24.55 | 25.23 | 175197 | 43598.31 | 2.79% | 0.00 |
| 2025-11-04 | 25.78 | 25.12 | -0.83 | -3.20% | 24.98 | 25.86 | 205295 | 51928.26 | 3.27% | 0.00 |
| 2025-11-03 | 25.36 | 25.95 | 0.45 | 1.76% | 25.13 | 26.19 | 268270 | 68925.12 | 4.27% | 0.00 |
| 2025-10-31 | 26.01 | 25.50 | -0.45 | -1.73% | 25.50 | 26.04 | 257477 | 66192.34 | 4.10% | 4.00 |
| 2025-10-30 | 25.60 | 25.95 | 0.28 | 1.09% | 25.49 | 26.61 | 452987 | 118579.17 | 7.21% | 6.00 |
| 2025-10-29 | 25.20 | 25.67 | 0.45 | 1.78% | 25.09 | 25.75 | 273097 | 69694.31 | 4.35% | 0.00 |
| 2025-10-28 | 24.90 | 25.22 | 0.03 | 0.12% | 24.84 | 25.65 | 276169 | 69978.25 | 4.40% | 0.00 |
| 2025-10-27 | 24.51 | 25.19 | 0.26 | 1.04% | 24.51 | 25.28 | 346946 | 86724.30 | 5.52% | 0.00 |
| 2025-10-24 | 24.51 | 24.93 | 1.49 | 6.36% | 24.30 | 25.44 | 460845 | 114761.38 | 7.34% | 0.00 |
| 2025-10-23 | 23.88 | 23.44 | -0.64 | -2.66% | 22.98 | 23.98 | 201515 | 46947.41 | 3.21% | 20.00 |
| 2025-10-22 | 24.51 | 24.08 | -0.72 | -2.90% | 23.86 | 24.80 | 249472 | 60194.09 | 3.97% | 4.00 |
| 2025-10-21 | 24.91 | 24.80 | 0.00 | 0.00% | 24.70 | 25.60 | 283450 | 71019.69 | 4.51% | 0.00 |
| 2025-10-20 | 26.25 | 24.80 | 0.06 | 0.24% | 24.25 | 26.25 | 384072 | 96934.60 | 6.12% | 4.00 |
| 2025-10-17 | 25.00 | 24.74 | -0.26 | -1.04% | 24.68 | 25.86 | 383412 | 97014.81 | 6.11% | 0.00 |
| 2025-10-16 | 25.10 | 25.00 | -0.22 | -0.87% | 24.47 | 25.30 | 192741 | 47754.27 | 3.07% | 11.00 |
| 2025-10-15 | 24.80 | 25.22 | 0.56 | 2.27% | 24.35 | 25.35 | 250068 | 62601.66 | 3.98% | 6.00 |
| 2025-10-14 | 24.91 | 24.66 | -0.03 | -0.12% | 24.50 | 25.49 | 273594 | 68287.27 | 4.36% | 14.00 |
| 2025-10-13 | 23.31 | 24.69 | 0.32 | 1.31% | 23.25 | 24.82 | 211465 | 51675.37 | 3.37% | 0.00 |
| 2025-10-10 | 25.00 | 24.37 | -0.74 | -2.95% | 24.34 | 25.08 | 192226 | 47391.24 | 3.06% | 0.00 |
| 2025-10-09 | 24.65 | 25.11 | 0.32 | 1.29% | 24.44 | 25.49 | 250340 | 62818.75 | 3.99% | 40.00 |
| 2025-09-30 | 24.15 | 24.79 | 0.71 | 2.95% | 24.09 | 24.85 | 230399 | 56664.27 | 3.67% | 92.00 |
| 2025-09-29 | 23.59 | 24.08 | 0.62 | 2.64% | 23.31 | 24.25 | 179271 | 42746.01 | 2.85% | 137.00 |
| 2025-09-26 | 24.01 | 23.46 | -0.63 | -2.62% | 23.45 | 24.17 | 154167 | 36681.65 | 2.46% | 0.00 |
| 2025-09-25 | 23.80 | 24.09 | 0.24 | 1.01% | 23.67 | 24.43 | 206977 | 50023.42 | 3.30% | 7.00 |
| 2025-09-24 | 23.25 | 23.85 | 0.42 | 1.79% | 23.11 | 23.87 | 187524 | 44101.45 | 2.99% | 0.19 |
| 2025-09-23 | 23.88 | 23.43 | -0.47 | -1.97% | 22.83 | 23.97 | 257525 | 59790.05 | 4.10% | 9.00 |
| 2025-09-22 | 23.75 | 23.90 | -0.02 | -0.08% | 23.62 | 24.11 | 191607 | 45635.71 | 3.05% | 0.00 |
| 2025-09-19 | 24.60 | 23.92 | -0.59 | -2.41% | 23.92 | 24.85 | 214630 | 52195.63 | 3.42% | 5.00 |
| 2025-09-18 | 24.93 | 24.51 | -0.44 | -1.76% | 24.22 | 25.47 | 313955 | 78351.34 | 5.00% | 30.00 |
| 2025-09-17 | 24.91 | 24.95 | -0.10 | -0.40% | 24.64 | 25.20 | 178755 | 44598.27 | 2.85% | 10.00 |
| 2025-09-16 | 24.50 | 25.05 | 0.45 | 1.83% | 24.38 | 25.45 | 227910 | 56594.18 | 3.63% | 1.00 |
| 2025-09-15 | 25.22 | 24.60 | -0.70 | -2.77% | 24.52 | 25.22 | 241116 | 59635.48 | 3.84% | 8.00 |
| 2025-09-12 | 25.50 | 25.30 | -0.37 | -1.44% | 25.28 | 26.00 | 291204 | 74613.27 | 4.64% | 0.00 |
| 2025-09-11 | 24.70 | 25.67 | 0.77 | 3.09% | 24.50 | 25.97 | 335751 | 85559.89 | 5.35% | 0.00 |
| 2025-09-10 | 24.29 | 24.90 | 0.49 | 2.01% | 24.29 | 25.45 | 269730 | 67528.32 | 4.30% | 0.00 |
| 2025-09-09 | 25.50 | 24.41 | -1.21 | -4.72% | 24.39 | 25.78 | 338217 | 84731.02 | 5.39% | 1.00 |
| 2025-09-08 | 25.10 | 25.62 | 1.10 | 4.49% | 24.60 | 25.86 | 437479 | 110414.31 | 6.97% | 2.00 |
| 2025-09-05 | 24.12 | 24.52 | 0.53 | 2.21% | 23.81 | 24.70 | 234981 | 57257.83 | 3.74% | 0.00 |
| 2025-09-04 | 24.50 | 23.99 | -0.61 | -2.48% | 23.74 | 24.96 | 288144 | 70353.19 | 4.59% | 6.00 |
| 2025-09-03 | 25.56 | 24.60 | -0.88 | -3.45% | 24.45 | 25.75 | 321437 | 80420.52 | 5.12% | 7.00 |
| 2025-09-02 | 26.95 | 25.48 | -1.64 | -6.05% | 25.29 | 26.97 | 485540 | 125477.43 | 7.73% | 33.00 |
| 2025-09-01 | 27.83 | 27.12 | -0.73 | -2.62% | 26.81 | 27.87 | 468534 | 127114.02 | 7.46% | 26.00 |
| 2025-08-29 | 27.73 | 27.85 | -0.25 | -0.89% | 27.68 | 29.18 | 558213 | 157207.84 | 8.89% | 0.00 |
| 2025-08-28 | 28.50 | 28.10 | 0.69 | 2.52% | 27.17 | 28.99 | 793647 | 222700.22 | 12.64% | 0.00 |
| 2025-08-27 | 28.21 | 27.41 | -1.29 | -4.49% | 27.41 | 28.99 | 714183 | 201099.73 | 11.37% | 24.00 |
| 2025-08-26 | 29.21 | 28.70 | -0.51 | -1.75% | 28.42 | 29.71 | 753685 | 218660.48 | 12.00% | 0.00 |
| 2025-08-25 | 26.55 | 29.21 | 2.66 | 10.02% | 26.38 | 30.17 | 1038108 | 289201.50 | 16.53% | 140.00 |
| 2025-08-22 | 26.05 | 26.55 | 0.52 | 2.00% | 25.95 | 26.66 | 394028 | 103604.79 | 6.27% | 0.00 |
| 2025-08-21 | 26.36 | 26.03 | -0.62 | -2.33% | 25.82 | 26.70 | 387995 | 101744.66 | 6.18% | 9.00 |
上海瀚讯(300762)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。
