| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 43.61 | 43.40 | -0.56 | -1.27% | 42.81 | 45.20 | 136146 | 60005.99 | 19.58% | 16.00 |
| 2026-02-03 | 42.00 | 43.96 | 2.53 | 6.11% | 41.61 | 44.44 | 136596 | 59156.42 | 19.65% | 81.00 |
| 2026-02-02 | 41.85 | 41.43 | -0.62 | -1.47% | 41.35 | 43.17 | 64146 | 27049.30 | 9.23% | 1.00 |
| 2026-01-30 | 42.71 | 42.05 | -1.23 | -2.84% | 41.42 | 43.55 | 85613 | 36137.23 | 12.31% | 3.00 |
| 2026-01-29 | 42.78 | 43.28 | 0.77 | 1.81% | 41.68 | 43.79 | 113039 | 48709.32 | 16.26% | 0.00 |
| 2026-01-28 | 43.30 | 42.51 | -1.29 | -2.95% | 41.94 | 43.80 | 123938 | 52867.89 | 17.83% | 77.00 |
| 2026-01-27 | 42.87 | 43.80 | 0.88 | 2.05% | 42.40 | 44.63 | 109538 | 47814.95 | 15.76% | 0.00 |
| 2026-01-26 | 48.80 | 42.92 | -7.13 | -14.25% | 42.50 | 48.80 | 199368 | 89567.40 | 28.68% | 0.00 |
| 2026-01-23 | 47.63 | 50.05 | 3.15 | 6.72% | 46.61 | 50.65 | 252608 | 124142.98 | 36.33% | 13.00 |
| 2026-01-22 | 45.75 | 46.90 | 1.91 | 4.25% | 45.22 | 47.70 | 118688 | 55293.45 | 17.07% | 0.00 |
| 2026-01-21 | 46.37 | 44.99 | -1.06 | -2.30% | 44.90 | 46.47 | 77609 | 35322.61 | 11.16% | 130.00 |
| 2026-01-20 | 49.60 | 46.05 | -2.62 | -5.38% | 44.63 | 49.60 | 124285 | 57871.60 | 17.88% | 0.00 |
| 2026-01-19 | 46.88 | 48.67 | -0.26 | -0.53% | 46.61 | 49.50 | 116722 | 56391.47 | 16.79% | 3.00 |
| 2026-01-16 | 49.05 | 48.93 | 0.84 | 1.75% | 47.44 | 50.67 | 172151 | 84421.85 | 24.76% | 13.00 |
| 2026-01-15 | 53.04 | 48.09 | -6.76 | -12.32% | 46.60 | 54.00 | 199793 | 98507.65 | 28.74% | 23.00 |
| 2026-01-14 | 58.61 | 54.85 | -5.85 | -9.64% | 53.45 | 59.60 | 238619 | 133637.12 | 34.32% | 10.00 |
| 2026-01-13 | 65.01 | 60.70 | -9.44 | -13.46% | 56.16 | 66.50 | 236622 | 142507.27 | 34.03% | 4.00 |
| 2026-01-12 | 57.50 | 70.14 | 11.69 | 20.00% | 57.39 | 70.14 | 317090 | 206140.62 | 45.61% | 1.00 |
| 2026-01-09 | 57.00 | 58.45 | 8.85 | 17.84% | 54.97 | 59.52 | 407885 | 238164.28 | 58.67% | 15.00 |
| 2026-01-08 | 47.54 | 49.60 | 8.27 | 20.01% | 47.10 | 49.60 | 137310 | 66832.45 | 19.75% | 0.00 |
| 2026-01-07 | 33.50 | 41.33 | 6.89 | 20.01% | 33.00 | 41.33 | 340581 | 128439.02 | 48.99% | 21.00 |
| 2026-01-06 | 32.17 | 34.44 | 1.58 | 4.81% | 31.51 | 35.00 | 240708 | 79511.18 | 34.62% | 1.00 |
| 2026-01-05 | 31.61 | 32.86 | 1.25 | 3.95% | 30.46 | 33.54 | 208766 | 67002.81 | 30.03% | 33.00 |
| 2025-12-31 | 30.35 | 31.61 | -0.29 | -0.91% | 30.26 | 32.21 | 166291 | 52167.48 | 23.92% | 22.00 |
| 2025-12-30 | 31.00 | 31.90 | 1.25 | 4.08% | 30.20 | 33.24 | 233042 | 73849.07 | 33.52% | 3.00 |
| 2025-12-29 | 31.29 | 30.65 | -1.22 | -3.83% | 30.65 | 32.61 | 198294 | 62055.60 | 28.52% | 10.00 |
| 2025-12-26 | 33.65 | 31.87 | 1.40 | 4.59% | 31.47 | 36.56 | 299490 | 99810.85 | 43.08% | 1.00 |
| 2025-12-25 | 28.50 | 30.47 | 1.64 | 5.69% | 28.40 | 31.52 | 219439 | 66994.55 | 31.56% | 8.00 |
| 2025-12-24 | 27.74 | 28.83 | 0.48 | 1.69% | 27.62 | 29.04 | 101580 | 28974.27 | 14.61% | 0.00 |
| 2025-12-23 | 29.29 | 28.35 | -0.54 | -1.87% | 27.79 | 29.47 | 107413 | 30588.59 | 15.45% | 0.00 |
| 2025-12-22 | 30.22 | 28.89 | -0.91 | -3.05% | 28.82 | 30.28 | 120313 | 35202.49 | 17.30% | 3.00 |
| 2025-12-19 | 29.29 | 29.80 | -0.19 | -0.63% | 29.29 | 30.95 | 170797 | 51348.15 | 24.57% | 5.00 |
| 2025-12-18 | 27.86 | 29.99 | 2.41 | 8.74% | 27.77 | 31.68 | 240866 | 72226.80 | 34.64% | 1.00 |
| 2025-12-17 | 28.28 | 27.58 | -1.35 | -4.67% | 26.90 | 28.87 | 126535 | 34915.11 | 18.20% | 0.00 |
| 2025-12-16 | 30.85 | 28.93 | -2.54 | -8.07% | 28.39 | 30.85 | 185176 | 53880.57 | 26.63% | 21.00 |
| 2025-12-15 | 30.84 | 31.47 | 0.61 | 1.98% | 29.00 | 32.62 | 276423 | 85663.11 | 39.76% | 0.00 |
| 2025-12-12 | 25.41 | 30.86 | 5.14 | 19.98% | 25.16 | 30.86 | 256090 | 73685.07 | 36.83% | 5.00 |
| 2025-12-11 | 25.50 | 25.72 | -0.04 | -0.16% | 25.47 | 26.39 | 52716 | 13719.35 | 7.58% | 0.00 |
| 2025-12-10 | 26.45 | 25.76 | 0.09 | 0.35% | 25.60 | 26.80 | 60652 | 15810.82 | 8.72% | 0.00 |
| 2025-12-09 | 25.71 | 25.67 | -0.03 | -0.12% | 25.31 | 25.85 | 38479 | 9845.68 | 5.53% | 0.00 |
| 2025-12-08 | 26.10 | 25.70 | -0.10 | -0.39% | 25.66 | 26.37 | 59537 | 15422.51 | 8.56% | 0.00 |
| 2025-12-05 | 25.09 | 25.80 | 0.58 | 2.30% | 24.97 | 26.20 | 78895 | 20267.18 | 11.35% | 0.00 |
| 2025-12-04 | 24.21 | 25.22 | 0.82 | 3.36% | 24.00 | 25.60 | 77422 | 19446.09 | 11.14% | 0.00 |
| 2025-12-03 | 24.19 | 24.40 | 0.32 | 1.33% | 23.79 | 24.60 | 31567 | 7633.72 | 4.54% | 3.00 |
| 2025-12-02 | 24.60 | 24.08 | -0.41 | -1.67% | 24.02 | 24.62 | 16424 | 3975.10 | 2.36% | 0.00 |
| 2025-12-01 | 24.32 | 24.49 | 0.17 | 0.70% | 24.32 | 24.80 | 17239 | 4240.94 | 2.48% | 0.00 |
| 2025-11-28 | 24.00 | 24.32 | 0.31 | 1.29% | 23.80 | 24.32 | 15294 | 3691.46 | 2.20% | 0.00 |
| 2025-11-27 | 23.97 | 24.01 | 0.03 | 0.13% | 23.86 | 24.23 | 15062 | 3627.78 | 2.17% | 0.00 |
| 2025-11-26 | 24.69 | 23.98 | -0.48 | -1.96% | 23.93 | 24.69 | 18943 | 4602.50 | 2.72% | 0.00 |
| 2025-11-25 | 24.74 | 24.46 | -0.19 | -0.77% | 24.36 | 24.88 | 18435 | 4540.38 | 2.65% | 0.00 |
| 2025-11-24 | 23.80 | 24.65 | 0.86 | 3.61% | 23.80 | 24.84 | 33114 | 8092.34 | 4.76% | 0.00 |
| 2025-11-21 | 24.56 | 23.79 | -0.82 | -3.33% | 23.62 | 24.74 | 25250 | 6084.33 | 3.63% | 0.00 |
| 2025-11-20 | 25.04 | 24.61 | -0.43 | -1.72% | 24.56 | 25.20 | 19365 | 4793.29 | 2.79% | 0.00 |
| 2025-11-19 | 25.20 | 25.04 | 0.04 | 0.16% | 25.00 | 25.45 | 20873 | 5264.51 | 3.00% | 0.00 |
| 2025-11-18 | 25.56 | 25.00 | -0.50 | -1.96% | 24.95 | 25.58 | 14974 | 3769.05 | 2.15% | 0.00 |
| 2025-11-17 | 25.35 | 25.50 | 0.20 | 0.79% | 25.35 | 25.73 | 15750 | 4025.82 | 2.27% | 0.00 |
| 2025-11-14 | 24.93 | 25.30 | 0.19 | 0.76% | 24.80 | 25.47 | 20158 | 5094.68 | 2.90% | 0.00 |
| 2025-11-13 | 24.89 | 25.11 | 0.27 | 1.09% | 24.68 | 25.21 | 18388 | 4590.16 | 2.64% | 0.00 |
| 2025-11-12 | 25.26 | 24.84 | -0.37 | -1.47% | 24.72 | 25.38 | 19311 | 4811.26 | 2.78% | 0.00 |
| 2025-11-11 | 25.68 | 25.21 | -0.47 | -1.83% | 25.20 | 25.77 | 19976 | 5069.56 | 2.87% | 0.00 |
| 2025-11-10 | 25.81 | 25.68 | -0.07 | -0.27% | 25.41 | 25.81 | 18663 | 4773.94 | 2.68% | 0.00 |
| 2025-11-07 | 25.98 | 25.75 | -0.49 | -1.87% | 25.75 | 26.23 | 20630 | 5347.36 | 2.97% | 0.00 |
| 2025-11-06 | 26.55 | 26.24 | -0.22 | -0.83% | 25.86 | 26.75 | 25849 | 6766.86 | 3.72% | 0.00 |
| 2025-11-05 | 26.10 | 26.46 | 0.10 | 0.38% | 25.86 | 26.59 | 19480 | 5132.47 | 2.80% | 0.00 |
| 2025-11-04 | 26.49 | 26.36 | 0.01 | 0.04% | 26.15 | 26.89 | 25057 | 6645.07 | 3.60% | 0.00 |
| 2025-11-03 | 26.04 | 26.35 | 0.31 | 1.19% | 26.01 | 26.40 | 19638 | 5136.78 | 2.82% | 0.00 |
| 2025-10-31 | 25.90 | 26.04 | 0.11 | 0.42% | 25.78 | 26.05 | 16957 | 4406.08 | 2.44% | 0.00 |
| 2025-10-30 | 25.80 | 25.93 | -0.04 | -0.15% | 25.76 | 26.22 | 24486 | 6353.00 | 3.52% | 0.10 |
| 2025-10-29 | 26.72 | 25.97 | -1.10 | -4.06% | 25.82 | 26.72 | 53982 | 14069.68 | 7.76% | 0.00 |
| 2025-10-28 | 27.38 | 27.07 | -0.36 | -1.31% | 26.72 | 27.77 | 46653 | 12642.40 | 6.71% | 0.00 |
| 2025-10-27 | 27.80 | 27.43 | -0.50 | -1.79% | 27.35 | 27.99 | 46814 | 12890.47 | 6.73% | 0.00 |
| 2025-10-24 | 27.50 | 27.93 | 0.43 | 1.56% | 27.28 | 29.00 | 66201 | 18648.82 | 9.52% | 0.00 |
| 2025-10-23 | 28.30 | 27.50 | -1.11 | -3.88% | 27.08 | 28.30 | 56108 | 15465.45 | 8.07% | 0.00 |
| 2025-10-22 | 27.79 | 28.61 | 0.55 | 1.96% | 27.65 | 29.34 | 90046 | 25944.03 | 12.95% | 0.00 |
| 2025-10-21 | 27.44 | 28.06 | 0.40 | 1.45% | 27.40 | 28.40 | 52852 | 14821.12 | 7.60% | 0.00 |
| 2025-10-20 | 27.00 | 27.66 | 1.25 | 4.73% | 26.51 | 27.72 | 42497 | 11500.26 | 6.11% | 10.00 |
| 2025-10-17 | 27.80 | 26.41 | -1.57 | -5.61% | 26.40 | 27.89 | 46635 | 12551.93 | 6.71% | 0.00 |
| 2025-10-16 | 28.65 | 27.98 | -0.85 | -2.95% | 27.56 | 28.65 | 63319 | 17700.99 | 9.11% | 1.00 |
| 2025-10-15 | 28.08 | 28.83 | 0.36 | 1.26% | 27.53 | 29.29 | 93486 | 26767.92 | 13.45% | 0.00 |
| 2025-10-14 | 27.27 | 28.47 | 1.20 | 4.40% | 27.27 | 29.22 | 102009 | 29120.59 | 14.67% | 3.00 |
邵阳液压(301079)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。
