| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 32.17 | 32.15 | -0.24 | -0.74% | 32.13 | 32.45 | 6030 | 1945.12 | 0.74% | 0.00 |
| 2025-04-21 | 31.88 | 32.39 | 0.24 | 0.75% | 31.84 | 32.44 | 7843 | 2529.65 | 0.97% | 37.00 |
| 2025-04-18 | 32.71 | 32.15 | -0.40 | -1.23% | 31.78 | 32.71 | 7084 | 2275.05 | 0.87% | 0.00 |
| 2025-04-17 | 32.00 | 32.55 | 0.37 | 1.15% | 31.88 | 32.85 | 10418 | 3380.09 | 1.28% | 0.00 |
| 2025-04-16 | 32.49 | 32.18 | -0.32 | -0.98% | 31.87 | 33.43 | 15331 | 4997.00 | 1.89% | 0.00 |
| 2025-04-15 | 32.62 | 32.50 | 0.02 | 0.06% | 32.06 | 32.62 | 8441 | 2730.26 | 1.04% | 0.00 |
| 2025-04-14 | 32.20 | 32.48 | 0.67 | 2.11% | 32.03 | 32.70 | 12696 | 4119.52 | 1.56% | 0.00 |
| 2025-04-11 | 31.60 | 31.81 | -0.03 | -0.09% | 31.35 | 32.10 | 12953 | 4113.35 | 1.59% | 0.00 |
| 2025-04-10 | 31.87 | 31.84 | 0.87 | 2.81% | 31.00 | 32.25 | 24276 | 7735.56 | 2.99% | 0.00 |
| 2025-04-09 | 30.05 | 30.97 | 0.24 | 0.78% | 28.35 | 31.11 | 28760 | 8595.86 | 3.54% | 0.00 |
| 2025-04-08 | 31.25 | 30.73 | 0.42 | 1.39% | 29.98 | 32.20 | 24524 | 7552.87 | 3.02% | 0.00 |
| 2025-04-07 | 35.69 | 30.31 | -7.29 | -19.39% | 30.20 | 35.70 | 26908 | 8791.00 | 3.31% | 0.00 |
| 2025-04-03 | 38.61 | 37.60 | -1.67 | -4.25% | 37.40 | 39.19 | 19820 | 7555.66 | 2.44% | 0.00 |
| 2025-04-02 | 39.44 | 39.27 | -0.14 | -0.36% | 39.20 | 39.79 | 4730 | 1867.17 | 0.58% | 0.00 |
| 2025-04-01 | 39.09 | 39.41 | 0.34 | 0.87% | 39.09 | 39.73 | 5154 | 2031.92 | 0.63% | 0.00 |
| 2025-03-31 | 39.00 | 39.07 | -0.41 | -1.04% | 38.60 | 39.54 | 7444 | 2897.80 | 0.92% | 0.00 |
| 2025-03-28 | 40.22 | 39.48 | -0.74 | -1.84% | 39.41 | 40.55 | 8765 | 3481.70 | 1.08% | 0.00 |
| 2025-03-27 | 40.74 | 40.22 | -0.52 | -1.28% | 40.11 | 41.36 | 10660 | 4332.44 | 1.31% | 0.00 |
| 2025-03-26 | 39.72 | 40.74 | 0.85 | 2.13% | 39.70 | 40.86 | 9079 | 3681.09 | 1.12% | 0.00 |
| 2025-03-25 | 39.42 | 39.89 | 0.18 | 0.45% | 39.42 | 39.95 | 6166 | 2448.69 | 0.76% | 0.00 |
| 2025-03-24 | 39.91 | 39.71 | -0.40 | -1.00% | 38.70 | 40.36 | 10708 | 4233.89 | 1.32% | 0.00 |
| 2025-03-21 | 40.60 | 40.11 | -0.49 | -1.21% | 39.93 | 40.95 | 7787 | 3141.14 | 0.96% | 0.00 |
| 2025-03-20 | 41.23 | 40.60 | -0.54 | -1.31% | 40.55 | 41.33 | 7128 | 2914.98 | 0.88% | 0.00 |
| 2025-03-19 | 41.27 | 41.14 | -0.18 | -0.44% | 40.90 | 41.49 | 7600 | 3131.52 | 0.94% | 0.00 |
| 2025-03-18 | 41.23 | 41.32 | 0.09 | 0.22% | 41.01 | 41.40 | 8707 | 3587.60 | 1.07% | 0.00 |
| 2025-03-17 | 41.58 | 41.23 | 0.33 | 0.81% | 41.00 | 41.58 | 9366 | 3863.41 | 1.15% | 0.00 |
| 2025-03-14 | 40.09 | 40.90 | 0.58 | 1.44% | 40.05 | 41.00 | 9234 | 3756.83 | 1.14% | 0.00 |
| 2025-03-13 | 40.81 | 40.32 | -0.49 | -1.20% | 39.91 | 40.88 | 8092 | 3260.38 | 1.00% | 0.00 |
| 2025-03-12 | 41.08 | 40.81 | -0.28 | -0.68% | 40.62 | 41.08 | 6844 | 2793.33 | 0.84% | 0.00 |
| 2025-03-11 | 40.80 | 41.09 | 0.20 | 0.49% | 40.10 | 41.10 | 9236 | 3753.06 | 1.14% | 0.00 |
| 2025-03-10 | 40.26 | 40.89 | 0.77 | 1.92% | 40.19 | 41.18 | 10286 | 4187.57 | 1.27% | 0.00 |
| 2025-03-07 | 40.71 | 40.12 | -0.80 | -1.96% | 40.00 | 40.78 | 10224 | 4126.36 | 1.26% | 0.00 |
| 2025-03-06 | 40.41 | 40.92 | 0.51 | 1.26% | 40.34 | 41.12 | 10389 | 4230.89 | 1.28% | 0.00 |
| 2025-03-05 | 40.78 | 40.41 | -0.37 | -0.91% | 39.90 | 40.99 | 9086 | 3652.76 | 1.12% | 1.00 |
| 2025-03-04 | 40.15 | 40.78 | 0.38 | 0.94% | 40.01 | 41.07 | 8572 | 3483.92 | 1.05% | 0.00 |
| 2025-03-03 | 40.16 | 40.40 | 0.32 | 0.80% | 40.10 | 41.13 | 9292 | 3779.12 | 1.14% | 0.00 |
| 2025-02-28 | 41.51 | 40.08 | -1.76 | -4.21% | 40.01 | 41.70 | 13300 | 5410.55 | 1.64% | 0.00 |
| 2025-02-27 | 41.88 | 41.84 | -0.34 | -0.81% | 41.09 | 42.31 | 11620 | 4841.70 | 1.43% | 0.00 |
| 2025-02-26 | 41.99 | 42.18 | 0.53 | 1.27% | 41.73 | 42.78 | 10412 | 4389.42 | 1.28% | 0.00 |
| 2025-02-25 | 42.00 | 41.65 | -0.58 | -1.37% | 41.55 | 42.22 | 9057 | 3794.76 | 1.11% | 12.00 |
| 2025-02-24 | 42.62 | 42.23 | -0.39 | -0.92% | 41.71 | 42.88 | 11940 | 5022.14 | 1.47% | 0.00 |
| 2025-02-21 | 42.74 | 42.62 | -0.49 | -1.14% | 42.20 | 42.98 | 16979 | 7220.62 | 2.09% | 2.00 |
| 2025-02-20 | 41.48 | 43.11 | 1.73 | 4.18% | 41.02 | 43.33 | 26595 | 11287.97 | 3.27% | 1.00 |
| 2025-02-19 | 40.87 | 41.38 | 0.50 | 1.22% | 40.53 | 41.58 | 11096 | 4567.34 | 1.37% | 0.00 |
| 2025-02-18 | 42.54 | 40.88 | -1.74 | -4.08% | 40.76 | 42.58 | 14112 | 5892.86 | 1.74% | 0.00 |
| 2025-02-17 | 42.64 | 42.62 | -0.15 | -0.35% | 41.90 | 42.73 | 14507 | 6142.17 | 1.79% | 0.00 |
| 2025-02-14 | 41.33 | 42.77 | 1.40 | 3.38% | 41.21 | 43.87 | 26776 | 11503.62 | 3.30% | 0.00 |
| 2025-02-13 | 42.20 | 41.37 | -0.82 | -1.94% | 41.36 | 42.20 | 11106 | 4622.25 | 1.37% | 0.00 |
| 2025-02-12 | 41.75 | 42.19 | 0.32 | 0.76% | 41.36 | 42.25 | 12050 | 5023.64 | 1.48% | 0.00 |
| 2025-02-11 | 42.21 | 41.87 | -0.43 | -1.02% | 41.45 | 42.21 | 10617 | 4429.27 | 1.31% | 0.00 |
| 2025-02-10 | 42.60 | 42.30 | -0.50 | -1.17% | 41.85 | 42.72 | 14534 | 6125.81 | 1.79% | 0.00 |
| 2025-02-07 | 42.50 | 42.80 | 0.19 | 0.45% | 42.11 | 43.25 | 18563 | 7926.12 | 2.28% | 0.00 |
| 2025-02-06 | 41.70 | 42.61 | 0.91 | 2.18% | 41.28 | 42.62 | 14182 | 5963.19 | 1.75% | 0.00 |
| 2025-02-05 | 43.24 | 41.70 | -1.60 | -3.70% | 41.26 | 43.43 | 13972 | 5837.15 | 1.72% | 0.00 |
| 2025-01-27 | 42.54 | 43.30 | 0.90 | 2.12% | 42.45 | 43.95 | 16169 | 7002.05 | 1.99% | 0.00 |
| 2025-01-24 | 41.41 | 42.40 | 0.69 | 1.65% | 41.08 | 43.07 | 20059 | 8522.62 | 2.47% | 0.00 |
| 2025-01-23 | 41.30 | 41.71 | 0.81 | 1.98% | 41.15 | 42.62 | 18850 | 7931.35 | 2.32% | 0.00 |
| 2025-01-22 | 41.86 | 40.90 | -0.96 | -2.29% | 40.48 | 41.88 | 9756 | 4011.94 | 1.20% | 0.00 |
| 2025-01-21 | 41.80 | 41.86 | 0.19 | 0.46% | 40.93 | 41.99 | 9824 | 4083.97 | 1.21% | 0.00 |
| 2025-01-20 | 42.00 | 41.67 | -0.44 | -1.04% | 41.37 | 42.58 | 12956 | 5417.90 | 1.59% | 0.00 |
| 2025-01-17 | 40.62 | 42.11 | 1.31 | 3.21% | 40.36 | 42.19 | 20019 | 8339.45 | 2.46% | 0.00 |
| 2025-01-16 | 40.55 | 40.80 | -0.39 | -0.95% | 40.50 | 41.65 | 18069 | 7421.26 | 2.22% | 0.00 |
| 2025-01-15 | 40.20 | 41.19 | 1.39 | 3.49% | 40.20 | 42.69 | 27944 | 11631.99 | 3.44% | 0.00 |
| 2025-01-14 | 38.57 | 39.80 | 1.84 | 4.85% | 38.43 | 39.84 | 16925 | 6623.69 | 2.08% | 0.00 |
| 2025-01-13 | 38.06 | 37.96 | -0.24 | -0.63% | 37.30 | 38.27 | 10160 | 3846.17 | 1.25% | 0.00 |
| 2025-01-10 | 39.24 | 38.20 | -1.04 | -2.65% | 38.04 | 39.53 | 15250 | 5874.65 | 1.88% | 0.00 |
| 2025-01-09 | 39.66 | 39.24 | -0.62 | -1.56% | 39.12 | 39.99 | 11083 | 4380.73 | 1.36% | 0.00 |
| 2025-01-08 | 40.59 | 39.86 | -1.09 | -2.66% | 38.77 | 40.71 | 15500 | 6167.87 | 1.91% | 0.00 |
| 2025-01-07 | 40.50 | 40.95 | 0.46 | 1.14% | 39.80 | 40.98 | 13972 | 5663.67 | 1.72% | 0.00 |
| 2025-01-06 | 40.20 | 40.49 | 0.30 | 0.75% | 38.68 | 40.70 | 12395 | 4966.09 | 1.53% | 0.00 |
| 2025-01-03 | 42.03 | 40.19 | -1.57 | -3.76% | 40.12 | 42.20 | 18574 | 7608.28 | 2.29% | 0.00 |
| 2025-01-02 | 43.87 | 41.76 | -2.39 | -5.41% | 41.72 | 44.70 | 23858 | 10258.29 | 2.94% | 0.00 |
| 2024-12-31 | 44.76 | 44.15 | -0.56 | -1.25% | 43.87 | 45.14 | 16240 | 7223.78 | 2.00% | 0.00 |
| 2024-12-30 | 45.56 | 44.71 | -1.16 | -2.53% | 44.60 | 46.14 | 21005 | 9484.55 | 2.58% | 0.00 |
| 2024-12-27 | 47.10 | 45.87 | -1.42 | -3.00% | 45.85 | 47.28 | 21982 | 10239.41 | 2.71% | 0.00 |
| 2024-12-26 | 46.80 | 47.29 | 0.08 | 0.17% | 46.53 | 47.70 | 24303 | 11481.12 | 2.99% | 0.00 |
| 2024-12-25 | 45.34 | 47.21 | 1.86 | 4.10% | 44.13 | 47.39 | 31940 | 14779.70 | 3.93% | 0.00 |
| 2024-12-24 | 45.01 | 45.35 | 0.62 | 1.39% | 43.68 | 45.42 | 21278 | 9520.62 | 2.62% | 0.00 |
| 2024-12-23 | 46.38 | 44.73 | -2.16 | -4.61% | 44.38 | 46.38 | 27495 | 12407.27 | 3.38% | 0.00 |
| 2024-12-20 | 46.22 | 46.89 | 0.70 | 1.52% | 45.88 | 47.87 | 27010 | 12694.55 | 3.32% | 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。
