| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 43.33 | 43.06 | -0.04 | -0.09% | 42.88 | 44.77 | 11062 | 4840.15 | 1.36% | 0.00 |
| 2025-10-09 | 43.50 | 43.10 | 0.11 | 0.26% | 42.67 | 43.75 | 11213 | 4848.75 | 1.38% | 0.00 |
| 2025-09-30 | 43.90 | 42.99 | -0.78 | -1.78% | 42.89 | 44.20 | 10524 | 4561.63 | 1.30% | 0.00 |
| 2025-09-29 | 44.33 | 43.77 | -0.28 | -0.64% | 43.62 | 44.60 | 11608 | 5102.64 | 1.43% | 0.00 |
| 2025-09-26 | 44.98 | 44.05 | -1.43 | -3.14% | 43.51 | 45.98 | 19206 | 8637.28 | 2.36% | 0.00 |
| 2025-09-25 | 44.90 | 45.48 | 0.58 | 1.29% | 44.53 | 46.35 | 23112 | 10547.38 | 2.84% | 0.00 |
| 2025-09-24 | 44.88 | 44.90 | -0.02 | -0.04% | 44.11 | 45.59 | 15257 | 6837.73 | 1.88% | 0.00 |
| 2025-09-23 | 46.00 | 44.92 | -0.97 | -2.11% | 43.89 | 46.00 | 21218 | 9463.38 | 2.61% | 0.00 |
| 2025-09-22 | 46.90 | 45.89 | -1.27 | -2.69% | 45.33 | 47.00 | 28679 | 13200.56 | 3.53% | 0.00 |
| 2025-09-19 | 42.90 | 47.16 | 4.30 | 10.03% | 42.90 | 49.40 | 56486 | 26577.22 | 6.95% | 0.00 |
| 2025-09-18 | 45.10 | 42.86 | -1.99 | -4.44% | 42.70 | 45.49 | 26350 | 11620.67 | 3.24% | 0.00 |
| 2025-09-17 | 44.54 | 44.85 | 0.41 | 0.92% | 44.00 | 45.73 | 26769 | 12001.52 | 3.29% | 0.00 |
| 2025-09-16 | 43.10 | 44.44 | 1.63 | 3.81% | 43.08 | 45.99 | 48364 | 21557.64 | 5.95% | 0.00 |
| 2025-09-15 | 39.96 | 42.81 | 2.69 | 6.70% | 39.94 | 43.66 | 39902 | 16912.56 | 4.91% | 0.00 |
| 2025-09-12 | 41.31 | 40.12 | -1.05 | -2.55% | 40.08 | 41.40 | 19290 | 7817.62 | 2.37% | 0.00 |
| 2025-09-11 | 40.90 | 41.17 | 0.46 | 1.13% | 40.30 | 42.88 | 31527 | 13172.96 | 3.88% | 7.00 |
| 2025-09-10 | 41.00 | 40.71 | -0.48 | -1.17% | 40.19 | 41.27 | 21771 | 8852.79 | 2.68% | 1.00 |
| 2025-09-09 | 39.90 | 41.19 | 1.32 | 3.31% | 39.17 | 41.66 | 41521 | 16849.96 | 5.11% | 0.00 |
| 2025-09-08 | 38.75 | 39.87 | 1.01 | 2.60% | 38.60 | 40.10 | 24353 | 9652.34 | 3.00% | 0.00 |
| 2025-09-05 | 38.50 | 38.86 | -0.05 | -0.13% | 38.23 | 39.27 | 20190 | 7814.54 | 2.48% | 0.00 |
| 2025-09-04 | 39.11 | 38.91 | 0.14 | 0.36% | 38.03 | 39.51 | 27139 | 10562.93 | 3.34% | 0.00 |
| 2025-09-03 | 38.13 | 38.77 | 0.61 | 1.60% | 37.38 | 39.00 | 23912 | 9155.63 | 2.94% | 0.00 |
| 2025-09-02 | 37.79 | 38.16 | 0.52 | 1.38% | 37.32 | 38.50 | 17008 | 6450.15 | 2.09% | 0.00 |
| 2025-09-01 | 38.62 | 37.64 | -1.08 | -2.79% | 37.46 | 39.07 | 17494 | 6637.06 | 2.15% | 0.00 |
| 2025-08-29 | 38.52 | 38.72 | 0.22 | 0.57% | 37.89 | 39.18 | 15833 | 6111.02 | 1.95% | 0.00 |
| 2025-08-28 | 38.77 | 38.50 | -0.16 | -0.41% | 36.74 | 39.03 | 30116 | 11427.43 | 3.71% | 0.00 |
| 2025-08-27 | 39.01 | 38.66 | -1.74 | -4.31% | 38.60 | 40.29 | 37444 | 14827.74 | 4.61% | 0.00 |
| 2025-08-26 | 39.61 | 40.40 | 0.86 | 2.18% | 39.05 | 40.93 | 43689 | 17515.36 | 5.38% | 0.00 |
| 2025-08-25 | 36.90 | 39.54 | 2.70 | 7.33% | 36.90 | 40.00 | 62902 | 24496.30 | 7.74% | 0.00 |
| 2025-08-22 | 36.85 | 36.84 | 0.00 | 0.00% | 36.59 | 36.98 | 13504 | 4965.77 | 1.66% | 0.00 |
| 2025-08-21 | 36.70 | 36.84 | 0.16 | 0.44% | 36.51 | 37.10 | 12674 | 4662.18 | 1.56% | 0.00 |
| 2025-08-20 | 36.62 | 36.68 | -0.02 | -0.05% | 36.23 | 36.74 | 13496 | 4927.75 | 1.66% | 0.00 |
| 2025-08-19 | 36.21 | 36.70 | 0.50 | 1.38% | 35.76 | 37.49 | 26312 | 9629.07 | 3.24% | 0.00 |
| 2025-08-18 | 36.24 | 36.20 | 0.01 | 0.03% | 36.09 | 36.59 | 14372 | 5218.92 | 1.77% | 0.00 |
| 2025-08-15 | 35.61 | 36.19 | 0.64 | 1.80% | 35.61 | 36.36 | 11153 | 4027.32 | 1.37% | 0.00 |
| 2025-08-14 | 36.65 | 35.55 | -1.05 | -2.87% | 35.51 | 36.79 | 14364 | 5176.77 | 1.77% | 0.00 |
| 2025-08-13 | 36.62 | 36.60 | 0.14 | 0.38% | 36.19 | 37.10 | 12434 | 4544.35 | 1.53% | 0.00 |
| 2025-08-12 | 36.59 | 36.46 | -0.11 | -0.30% | 36.20 | 36.73 | 13165 | 4798.89 | 1.62% | 0.00 |
| 2025-08-11 | 35.97 | 36.57 | 0.66 | 1.84% | 35.96 | 36.72 | 13640 | 4966.38 | 1.68% | 0.00 |
| 2025-08-08 | 36.25 | 35.91 | -0.41 | -1.13% | 35.76 | 36.42 | 9189 | 3308.87 | 1.13% | 0.00 |
| 2025-08-07 | 36.45 | 36.32 | -0.12 | -0.33% | 36.15 | 36.54 | 10821 | 3932.30 | 1.33% | 0.00 |
| 2025-08-06 | 36.13 | 36.44 | 0.22 | 0.61% | 36.01 | 36.50 | 10922 | 3967.59 | 1.34% | 0.00 |
| 2025-08-05 | 36.14 | 36.22 | 0.08 | 0.22% | 35.80 | 36.30 | 10872 | 3919.35 | 1.34% | 0.00 |
| 2025-08-04 | 35.75 | 36.14 | 0.31 | 0.87% | 35.45 | 36.24 | 9371 | 3357.92 | 1.15% | 0.00 |
| 2025-08-01 | 35.71 | 35.83 | 0.12 | 0.34% | 35.54 | 36.03 | 10220 | 3657.24 | 1.26% | 0.00 |
| 2025-07-31 | 36.48 | 35.71 | -0.97 | -2.64% | 35.62 | 36.60 | 19392 | 6999.44 | 2.39% | 0.00 |
| 2025-07-30 | 36.10 | 36.68 | 0.43 | 1.19% | 35.90 | 37.80 | 31674 | 11744.59 | 3.90% | 5.00 |
| 2025-07-29 | 36.12 | 36.25 | 0.13 | 0.36% | 36.00 | 37.20 | 20574 | 7513.83 | 2.53% | 0.00 |
| 2025-07-28 | 36.53 | 36.12 | -0.33 | -0.91% | 35.82 | 36.80 | 20997 | 7579.73 | 2.58% | 0.00 |
| 2025-07-25 | 36.81 | 36.45 | -0.36 | -0.98% | 36.31 | 37.03 | 18868 | 6909.87 | 2.32% | 0.00 |
| 2025-07-24 | 36.11 | 36.81 | 0.70 | 1.94% | 35.73 | 37.01 | 30263 | 10991.76 | 3.72% | 0.00 |
| 2025-07-23 | 35.16 | 36.11 | 1.00 | 2.85% | 34.91 | 36.15 | 28779 | 10292.39 | 3.54% | 4.00 |
| 2025-07-22 | 35.19 | 35.11 | 0.03 | 0.09% | 34.86 | 35.30 | 10202 | 3571.80 | 1.26% | 0.00 |
| 2025-07-21 | 35.20 | 35.08 | 0.10 | 0.29% | 34.81 | 35.20 | 10284 | 3596.07 | 1.27% | 0.00 |
| 2025-07-18 | 35.10 | 34.98 | -0.05 | -0.14% | 34.78 | 35.26 | 10148 | 3543.20 | 1.25% | 0.00 |
| 2025-07-17 | 34.94 | 35.03 | 0.09 | 0.26% | 34.63 | 35.13 | 13165 | 4586.81 | 1.62% | 0.00 |
| 2025-07-16 | 35.19 | 34.94 | -0.34 | -0.96% | 34.70 | 35.41 | 21547 | 7551.56 | 2.65% | 0.00 |
| 2025-07-15 | 35.20 | 35.28 | 0.77 | 2.23% | 35.20 | 36.77 | 41401 | 14901.83 | 5.09% | 0.00 |
| 2025-07-14 | 34.34 | 34.51 | 0.06 | 0.17% | 34.20 | 34.57 | 10326 | 3555.98 | 1.27% | 0.00 |
| 2025-07-11 | 34.88 | 34.45 | -0.42 | -1.20% | 34.30 | 35.20 | 17102 | 5898.38 | 2.10% | 4.00 |
| 2025-07-10 | 34.96 | 34.87 | -0.98 | -2.73% | 34.50 | 35.38 | 30778 | 10741.64 | 3.79% | 0.00 |
| 2025-07-09 | 33.86 | 35.85 | 1.97 | 5.81% | 33.75 | 36.12 | 46995 | 16615.16 | 5.78% | 0.00 |
| 2025-07-08 | 33.53 | 33.88 | 0.57 | 1.71% | 33.29 | 33.96 | 8145 | 2746.03 | 1.00% | 0.00 |
| 2025-07-07 | 33.00 | 33.31 | 0.29 | 0.88% | 32.98 | 33.40 | 6404 | 2130.28 | 0.79% | 0.00 |
| 2025-07-04 | 33.52 | 33.02 | -0.64 | -1.90% | 32.98 | 33.65 | 8724 | 2898.90 | 1.07% | 0.00 |
| 2025-07-03 | 33.65 | 33.66 | 0.15 | 0.45% | 33.41 | 33.77 | 7528 | 2529.73 | 0.93% | 0.00 |
| 2025-07-02 | 33.62 | 33.51 | 0.01 | 0.03% | 33.22 | 33.79 | 7817 | 2615.31 | 0.96% | 0.00 |
| 2025-07-01 | 33.43 | 33.50 | 0.07 | 0.21% | 33.10 | 33.78 | 7340 | 2453.19 | 0.90% | 0.00 |
| 2025-06-30 | 32.98 | 33.43 | 0.41 | 1.24% | 32.98 | 33.50 | 8207 | 2727.71 | 1.01% | 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。
