| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
