| 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 | 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 |
| 2025-10-13 | 26.50 | 27.27 | -0.44 | -1.59% | 25.25 | 27.59 | 50766 | 13655.82 | 7.30% | 0.00 |
| 2025-10-10 | 26.54 | 27.71 | 1.14 | 4.29% | 26.50 | 29.10 | 84894 | 23737.93 | 12.21% | 0.00 |
| 2025-10-09 | 26.33 | 26.57 | 0.39 | 1.49% | 26.14 | 26.78 | 28933 | 7679.13 | 4.16% | 3.00 |
| 2025-09-30 | 26.31 | 26.18 | -0.24 | -0.91% | 26.18 | 26.62 | 21555 | 5675.01 | 3.10% | 0.00 |
| 2025-09-29 | 26.21 | 26.42 | 0.21 | 0.80% | 25.71 | 26.49 | 29627 | 7770.33 | 4.26% | 0.00 |
| 2025-09-26 | 26.07 | 26.21 | -0.10 | -0.38% | 26.07 | 27.06 | 30676 | 8151.26 | 4.41% | 0.00 |
| 2025-09-25 | 26.63 | 26.31 | -0.41 | -1.53% | 26.30 | 27.16 | 30518 | 8160.89 | 4.39% | 3.00 |
| 2025-09-24 | 26.64 | 26.72 | 0.07 | 0.26% | 26.37 | 26.84 | 21410 | 5704.70 | 3.08% | 0.00 |
| 2025-09-23 | 27.11 | 26.65 | -0.33 | -1.22% | 25.85 | 27.19 | 35486 | 9360.09 | 5.10% | 0.00 |
| 2025-09-22 | 26.97 | 26.98 | 0.22 | 0.82% | 26.72 | 27.10 | 18956 | 5102.89 | 2.73% | 0.00 |
| 2025-09-19 | 27.44 | 26.76 | -0.75 | -2.73% | 26.65 | 27.56 | 40606 | 10971.53 | 5.84% | 0.00 |
| 2025-09-18 | 28.40 | 27.51 | -0.83 | -2.93% | 27.28 | 28.45 | 49427 | 13806.73 | 7.11% | 0.00 |
| 2025-09-17 | 28.50 | 28.34 | -0.36 | -1.25% | 28.33 | 28.74 | 32507 | 9261.01 | 4.68% | 0.00 |
| 2025-09-16 | 27.88 | 28.70 | 0.84 | 3.02% | 27.74 | 28.85 | 40640 | 11510.04 | 5.85% | 2.00 |
| 2025-09-15 | 28.18 | 27.86 | -0.44 | -1.55% | 27.80 | 28.19 | 25144 | 7036.82 | 3.62% | 0.00 |
| 2025-09-12 | 28.26 | 28.30 | -0.07 | -0.25% | 28.12 | 28.67 | 31509 | 8935.31 | 4.53% | 3003.00 |
| 2025-09-11 | 27.69 | 28.37 | 0.59 | 2.12% | 27.45 | 28.39 | 32792 | 9199.89 | 4.72% | 13.00 |
| 2025-09-10 | 28.02 | 27.78 | -0.24 | -0.86% | 27.68 | 28.28 | 24681 | 6877.94 | 3.55% | 0.00 |
| 2025-09-09 | 28.76 | 28.02 | -0.98 | -3.38% | 28.00 | 29.00 | 37400 | 10593.80 | 5.38% | 0.00 |
| 2025-09-08 | 28.58 | 29.00 | 0.55 | 1.93% | 28.40 | 29.10 | 33583 | 9694.94 | 4.83% | 0.00 |
| 2025-09-05 | 28.10 | 28.45 | 0.52 | 1.86% | 27.61 | 28.45 | 30537 | 8573.60 | 4.39% | 0.00 |
| 2025-09-04 | 27.75 | 27.93 | 0.03 | 0.11% | 27.41 | 28.57 | 38416 | 10802.05 | 5.53% | 0.00 |
| 2025-09-03 | 29.27 | 27.90 | -1.14 | -3.93% | 27.73 | 29.39 | 40073 | 11399.13 | 5.76% | 0.00 |
| 2025-09-02 | 29.71 | 29.04 | -0.75 | -2.52% | 28.68 | 29.94 | 41543 | 12075.67 | 5.98% | 0.00 |
| 2025-09-01 | 30.05 | 29.79 | -0.59 | -1.94% | 29.67 | 30.37 | 42188 | 12632.88 | 6.07% | 0.00 |
| 2025-08-29 | 30.00 | 30.38 | 0.51 | 1.71% | 29.40 | 30.80 | 49395 | 14955.52 | 7.10% | 0.00 |
| 2025-08-28 | 30.19 | 29.87 | -0.79 | -2.58% | 28.60 | 30.80 | 74061 | 22035.85 | 10.65% | 0.00 |
| 2025-08-27 | 31.96 | 30.66 | -1.98 | -6.07% | 30.13 | 32.45 | 114064 | 35877.48 | 16.41% | 0.00 |
| 2025-08-26 | 32.66 | 32.64 | 0.24 | 0.74% | 32.30 | 33.26 | 70462 | 23162.66 | 10.13% | 0.00 |
| 2025-08-25 | 32.55 | 32.40 | -0.25 | -0.77% | 32.28 | 32.93 | 65627 | 21351.98 | 9.44% | 0.00 |
| 2025-08-22 | 32.40 | 32.65 | 0.25 | 0.77% | 31.90 | 32.66 | 53252 | 17252.66 | 7.66% | 0.00 |
| 2025-08-21 | 32.56 | 32.40 | -0.15 | -0.46% | 32.22 | 32.86 | 55129 | 17927.77 | 7.93% | 1.00 |
| 2025-08-20 | 33.01 | 32.55 | -0.83 | -2.49% | 32.32 | 33.22 | 75002 | 24519.77 | 10.79% | 0.00 |
| 2025-08-19 | 34.15 | 33.38 | -1.72 | -4.90% | 33.15 | 34.15 | 146826 | 49354.37 | 21.12% | 0.00 |
| 2025-08-18 | 33.15 | 35.10 | 1.82 | 5.47% | 33.15 | 35.30 | 169722 | 58348.72 | 24.41% | 0.00 |
| 2025-08-15 | 32.47 | 33.28 | 0.29 | 0.88% | 32.22 | 33.97 | 93695 | 31064.77 | 13.48% | 40.00 |
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。
