| 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 | 45.37 | 46.37 | 1.61 | 3.60% | 45.18 | 46.60 | 14773 | 6802.63 | 1.82% | 0.00 |
| 2026-02-02 | 45.40 | 44.76 | -1.11 | -2.42% | 44.72 | 46.20 | 20912 | 9513.54 | 2.57% | 0.00 |
| 2026-01-30 | 44.79 | 45.87 | 0.87 | 1.93% | 44.56 | 46.46 | 24069 | 10976.25 | 2.96% | 0.00 |
| 2026-01-29 | 42.95 | 45.00 | 2.05 | 4.77% | 42.66 | 45.31 | 33780 | 15049.84 | 4.16% | 0.00 |
| 2026-01-28 | 43.29 | 42.95 | -0.34 | -0.79% | 42.65 | 43.43 | 7885 | 3391.32 | 0.97% | 0.00 |
| 2026-01-27 | 43.40 | 43.29 | 0.23 | 0.53% | 41.41 | 43.59 | 14082 | 6026.20 | 1.73% | 0.00 |
| 2026-01-26 | 44.70 | 43.06 | -1.65 | -3.69% | 42.81 | 44.79 | 13654 | 5919.76 | 1.68% | 0.00 |
| 2026-01-23 | 45.04 | 44.71 | -0.33 | -0.73% | 44.14 | 45.22 | 13893 | 6183.69 | 1.71% | 0.00 |
| 2026-01-22 | 44.94 | 45.04 | -0.16 | -0.35% | 44.32 | 45.99 | 22242 | 10049.55 | 2.74% | 0.00 |
| 2026-01-21 | 43.85 | 45.20 | 2.14 | 4.97% | 43.19 | 47.40 | 36689 | 16814.91 | 4.52% | 0.00 |
| 2026-01-20 | 43.45 | 43.06 | -0.39 | -0.90% | 42.81 | 43.84 | 7632 | 3302.64 | 0.94% | 0.00 |
| 2026-01-19 | 43.73 | 43.45 | -0.28 | -0.64% | 43.07 | 44.56 | 12940 | 5641.51 | 1.59% | 0.00 |
| 2026-01-16 | 43.98 | 43.73 | 0.50 | 1.16% | 43.27 | 43.98 | 6049 | 2644.73 | 0.74% | 0.00 |
| 2026-01-15 | 42.98 | 43.23 | -0.11 | -0.25% | 42.98 | 44.35 | 8780 | 3815.57 | 1.08% | 0.00 |
| 2026-01-14 | 43.77 | 43.34 | -0.42 | -0.96% | 42.72 | 43.85 | 11342 | 4910.40 | 1.40% | 0.00 |
| 2026-01-13 | 43.18 | 43.76 | 0.74 | 1.72% | 42.79 | 44.63 | 19625 | 8572.76 | 2.42% | 0.00 |
| 2026-01-12 | 43.12 | 43.02 | -0.08 | -0.19% | 42.71 | 43.55 | 13649 | 5883.41 | 1.68% | 0.00 |
| 2026-01-09 | 41.93 | 43.10 | 1.17 | 2.79% | 41.79 | 43.20 | 14980 | 6394.98 | 1.84% | 0.00 |
| 2026-01-08 | 42.34 | 41.93 | -0.43 | -1.02% | 41.46 | 42.40 | 11187 | 4675.58 | 1.38% | 0.00 |
| 2026-01-07 | 41.27 | 42.36 | 1.10 | 2.67% | 40.65 | 43.50 | 29446 | 12481.21 | 3.62% | 0.00 |
| 2026-01-06 | 41.19 | 41.26 | 0.04 | 0.10% | 40.68 | 42.30 | 17383 | 7202.18 | 2.14% | 0.00 |
| 2026-01-05 | 40.86 | 41.22 | 0.54 | 1.33% | 40.21 | 41.66 | 15443 | 6325.62 | 1.90% | 0.00 |
| 2025-12-31 | 41.13 | 40.68 | 0.02 | 0.05% | 40.61 | 41.68 | 10992 | 4510.51 | 1.35% | 0.00 |
| 2025-12-30 | 41.10 | 40.66 | -0.77 | -1.86% | 40.63 | 42.18 | 11570 | 4755.50 | 1.42% | 0.00 |
| 2025-12-29 | 41.08 | 41.43 | 0.35 | 0.85% | 41.07 | 42.63 | 12010 | 5029.40 | 1.48% | 0.00 |
| 2025-12-26 | 42.44 | 41.08 | -1.41 | -3.32% | 40.64 | 42.59 | 11126 | 4600.29 | 1.37% | 0.00 |
| 2025-12-25 | 42.34 | 42.49 | 0.29 | 0.69% | 42.07 | 42.82 | 7181 | 3050.75 | 0.88% | 0.00 |
| 2025-12-24 | 42.99 | 42.20 | -0.90 | -2.09% | 42.03 | 43.09 | 6384 | 2706.98 | 0.79% | 0.00 |
| 2025-12-23 | 42.38 | 43.10 | 0.78 | 1.84% | 41.69 | 43.43 | 9712 | 4144.04 | 1.20% | 0.00 |
| 2025-12-22 | 43.10 | 42.32 | -0.74 | -1.72% | 41.90 | 43.58 | 10001 | 4274.11 | 1.23% | 0.00 |
| 2025-12-19 | 43.47 | 43.06 | 0.21 | 0.49% | 42.51 | 43.59 | 7940 | 3418.64 | 0.98% | 0.00 |
| 2025-12-18 | 42.93 | 42.85 | -0.15 | -0.35% | 42.38 | 43.80 | 10123 | 4377.54 | 1.25% | 0.00 |
| 2025-12-17 | 42.02 | 43.00 | 0.61 | 1.44% | 41.72 | 43.50 | 11995 | 5130.74 | 1.48% | 0.00 |
| 2025-12-16 | 42.88 | 42.39 | -0.11 | -0.26% | 41.62 | 42.88 | 5064 | 2138.84 | 0.62% | 0.00 |
| 2025-12-15 | 40.81 | 42.50 | 1.30 | 3.16% | 40.81 | 43.35 | 9190 | 3890.66 | 1.13% | 0.00 |
| 2025-12-12 | 40.63 | 41.20 | 0.62 | 1.53% | 40.38 | 41.79 | 4264 | 1756.39 | 0.52% | 0.00 |
| 2025-12-11 | 41.06 | 40.58 | -0.53 | -1.29% | 40.54 | 41.70 | 3585 | 1465.92 | 0.44% | 0.00 |
| 2025-12-10 | 41.91 | 41.11 | -0.80 | -1.91% | 40.85 | 41.91 | 6365 | 2620.89 | 0.78% | 0.00 |
| 2025-12-09 | 42.36 | 41.91 | -0.48 | -1.13% | 41.90 | 42.70 | 3744 | 1581.39 | 0.46% | 0.00 |
| 2025-12-08 | 41.48 | 42.39 | 1.12 | 2.71% | 41.19 | 43.37 | 11281 | 4774.17 | 1.39% | 0.00 |
| 2025-12-05 | 41.30 | 41.27 | 0.02 | 0.05% | 40.60 | 41.48 | 3840 | 1580.83 | 0.47% | 0.00 |
| 2025-12-04 | 41.23 | 41.25 | -0.03 | -0.07% | 40.37 | 41.48 | 4129 | 1692.51 | 0.51% | 0.00 |
| 2025-12-03 | 41.26 | 41.28 | 0.03 | 0.07% | 40.89 | 41.54 | 3118 | 1283.83 | 0.38% | 0.00 |
| 2025-12-02 | 41.29 | 41.25 | -0.04 | -0.10% | 41.09 | 41.75 | 4289 | 1774.00 | 0.53% | 0.00 |
| 2025-12-01 | 41.78 | 41.29 | -0.49 | -1.17% | 41.21 | 42.12 | 5445 | 2263.82 | 0.67% | 0.00 |
| 2025-11-28 | 41.77 | 41.78 | 0.01 | 0.02% | 41.42 | 42.07 | 3896 | 1623.92 | 0.48% | 0.00 |
| 2025-11-27 | 42.23 | 41.77 | -0.05 | -0.12% | 41.70 | 42.40 | 4564 | 1918.58 | 0.56% | 0.00 |
| 2025-11-26 | 41.00 | 41.82 | 0.72 | 1.75% | 40.97 | 42.85 | 9047 | 3814.18 | 1.11% | 0.00 |
| 2025-11-25 | 40.88 | 41.10 | 0.26 | 0.64% | 40.69 | 41.66 | 7806 | 3218.59 | 0.96% | 0.00 |
| 2025-11-24 | 39.97 | 40.84 | 1.68 | 4.29% | 39.62 | 41.30 | 9628 | 3903.82 | 1.18% | 0.10 |
| 2025-11-21 | 40.16 | 39.16 | -1.13 | -2.80% | 39.13 | 40.37 | 9354 | 3713.37 | 1.15% | 0.00 |
| 2025-11-20 | 41.18 | 40.29 | -0.36 | -0.89% | 40.12 | 41.65 | 6826 | 2768.67 | 0.84% | 0.00 |
| 2025-11-19 | 42.06 | 40.65 | -1.41 | -3.35% | 40.50 | 42.40 | 6085 | 2495.34 | 0.75% | 0.00 |
| 2025-11-18 | 42.32 | 42.06 | -0.22 | -0.52% | 41.65 | 42.65 | 7041 | 2959.71 | 0.87% | 0.00 |
| 2025-11-17 | 43.99 | 42.28 | -1.76 | -4.00% | 41.65 | 43.99 | 15396 | 6553.94 | 1.89% | 0.00 |
| 2025-11-14 | 42.79 | 44.04 | 1.09 | 2.54% | 42.53 | 44.50 | 16013 | 6991.20 | 1.97% | 0.00 |
| 2025-11-13 | 43.50 | 42.95 | -0.55 | -1.26% | 42.84 | 43.53 | 7844 | 3387.07 | 0.97% | 0.00 |
| 2025-11-12 | 43.59 | 43.50 | -0.20 | -0.46% | 43.26 | 44.50 | 6982 | 3059.51 | 0.86% | 0.00 |
| 2025-11-11 | 44.03 | 43.70 | 0.08 | 0.18% | 43.50 | 44.65 | 10396 | 4562.30 | 1.28% | 0.00 |
| 2025-11-10 | 43.71 | 43.62 | 0.17 | 0.39% | 43.30 | 45.10 | 11601 | 5099.53 | 1.43% | 0.00 |
| 2025-11-07 | 44.00 | 43.45 | -0.74 | -1.67% | 43.00 | 44.30 | 10688 | 4665.41 | 1.32% | 0.00 |
| 2025-11-06 | 43.80 | 44.19 | 0.39 | 0.89% | 43.66 | 44.62 | 6979 | 3088.77 | 0.86% | 0.00 |
| 2025-11-05 | 43.16 | 43.80 | 0.28 | 0.64% | 42.76 | 44.17 | 7600 | 3324.81 | 0.94% | 0.00 |
| 2025-11-04 | 44.28 | 43.52 | -0.41 | -0.93% | 43.10 | 44.78 | 8340 | 3658.04 | 1.03% | 0.00 |
| 2025-11-03 | 43.38 | 43.93 | 0.55 | 1.27% | 43.10 | 44.20 | 10856 | 4751.91 | 1.34% | 0.00 |
| 2025-10-31 | 42.13 | 43.38 | 0.98 | 2.31% | 42.10 | 44.37 | 15880 | 6908.99 | 1.95% | 0.00 |
| 2025-10-30 | 42.94 | 42.40 | -0.54 | -1.26% | 42.03 | 43.59 | 15202 | 6481.12 | 1.87% | 8.00 |
| 2025-10-29 | 41.79 | 42.94 | 1.21 | 2.90% | 41.73 | 44.70 | 19970 | 8657.16 | 2.46% | 0.00 |
| 2025-10-28 | 42.49 | 41.73 | -1.18 | -2.75% | 41.69 | 43.35 | 16639 | 7042.74 | 2.05% | 0.00 |
| 2025-10-27 | 40.72 | 42.91 | 2.91 | 7.28% | 40.24 | 43.85 | 22662 | 9699.66 | 2.79% | 0.00 |
| 2025-10-24 | 40.25 | 40.00 | -0.26 | -0.65% | 39.58 | 40.98 | 7464 | 3005.62 | 0.92% | 0.00 |
| 2025-10-23 | 39.84 | 40.26 | 0.01 | 0.02% | 39.68 | 40.42 | 4736 | 1893.11 | 0.58% | 0.00 |
| 2025-10-22 | 40.85 | 40.25 | -0.61 | -1.49% | 40.21 | 40.99 | 4883 | 1974.80 | 0.60% | 0.00 |
| 2025-10-21 | 40.69 | 40.86 | 0.49 | 1.21% | 40.03 | 41.20 | 8620 | 3502.10 | 1.06% | 0.00 |
| 2025-10-20 | 40.16 | 40.37 | 0.43 | 1.08% | 39.70 | 40.74 | 8219 | 3306.02 | 1.01% | 0.00 |
| 2025-10-17 | 40.28 | 39.94 | -0.27 | -0.67% | 39.31 | 40.54 | 14877 | 5940.35 | 1.83% | 0.00 |
| 2025-10-16 | 40.86 | 40.21 | -0.67 | -1.64% | 39.72 | 40.86 | 11969 | 4816.22 | 1.47% | 0.00 |
| 2025-10-15 | 37.88 | 40.88 | 3.13 | 8.29% | 37.40 | 41.36 | 35608 | 14147.24 | 4.38% | 0.00 |
| 2025-10-14 | 39.65 | 37.75 | -1.89 | -4.77% | 37.49 | 39.79 | 26317 | 10121.54 | 3.24% | 0.00 |
| 2025-10-13 | 39.03 | 39.64 | -3.42 | -7.94% | 39.00 | 41.99 | 32992 | 13161.14 | 4.06% | 0.00 |
浩洋股份(300833)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。
