| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 15.22 | 15.34 | 0.02 | 0.13% | 15.22 | 15.40 | 25894 | 3969.83 | 1.41% | 0.00 |
| 2025-10-27 | 15.44 | 15.32 | -0.17 | -1.10% | 15.22 | 15.53 | 51976 | 7975.30 | 2.84% | 0.00 |
| 2025-10-24 | 15.29 | 15.49 | 0.36 | 2.38% | 15.07 | 15.61 | 57837 | 8904.02 | 3.16% | 0.00 |
| 2025-10-23 | 15.11 | 15.13 | 0.05 | 0.33% | 14.92 | 15.17 | 24584 | 3696.22 | 1.34% | 0.00 |
| 2025-10-22 | 14.93 | 15.08 | 0.08 | 0.53% | 14.85 | 15.27 | 36846 | 5555.77 | 2.01% | 0.00 |
| 2025-10-21 | 14.80 | 15.00 | 0.16 | 1.08% | 14.80 | 15.03 | 24674 | 3691.01 | 1.35% | 0.00 |
| 2025-10-20 | 14.79 | 14.84 | 0.20 | 1.37% | 14.73 | 14.97 | 24068 | 3567.20 | 1.31% | 0.00 |
| 2025-10-17 | 15.23 | 14.64 | -0.62 | -4.06% | 14.60 | 15.26 | 51145 | 7616.78 | 2.79% | 0.00 |
| 2025-10-16 | 15.64 | 15.26 | 0.10 | 0.66% | 15.20 | 15.67 | 68726 | 10595.52 | 3.75% | 0.00 |
| 2025-10-15 | 14.90 | 15.16 | 0.27 | 1.81% | 14.74 | 15.17 | 36747 | 5523.62 | 2.01% | 0.00 |
| 2025-10-14 | 15.00 | 14.89 | -0.06 | -0.40% | 14.83 | 15.32 | 45503 | 6852.96 | 2.48% | 0.00 |
| 2025-10-13 | 14.80 | 14.95 | -0.40 | -2.61% | 14.40 | 15.02 | 51540 | 7622.08 | 2.81% | 0.00 |
| 2025-10-10 | 15.25 | 15.35 | 0.05 | 0.33% | 15.12 | 15.55 | 48916 | 7489.31 | 2.67% | 6.00 |
| 2025-10-09 | 15.45 | 15.30 | -0.04 | -0.26% | 15.25 | 15.52 | 46809 | 7179.44 | 2.55% | 0.00 |
| 2025-09-30 | 15.69 | 15.34 | -0.39 | -2.48% | 15.34 | 15.83 | 64176 | 9966.27 | 3.50% | 0.00 |
| 2025-09-29 | 15.67 | 15.73 | 0.04 | 0.25% | 15.48 | 15.85 | 68715 | 10745.17 | 3.75% | 0.00 |
| 2025-09-26 | 15.90 | 15.69 | -0.41 | -2.55% | 15.47 | 16.05 | 111050 | 17383.77 | 6.06% | 0.00 |
| 2025-09-25 | 15.36 | 16.10 | 0.77 | 5.02% | 15.29 | 16.52 | 161231 | 25852.29 | 8.80% | 0.00 |
| 2025-09-24 | 15.31 | 15.33 | 0.07 | 0.46% | 15.03 | 15.33 | 30330 | 4623.00 | 1.66% | 0.00 |
| 2025-09-23 | 15.25 | 15.26 | 0.06 | 0.39% | 14.79 | 15.33 | 38316 | 5755.78 | 2.09% | 0.00 |
| 2025-09-22 | 15.21 | 15.20 | 0.02 | 0.13% | 15.10 | 15.32 | 22968 | 3491.17 | 1.25% | 0.00 |
| 2025-09-19 | 15.34 | 15.18 | -0.17 | -1.11% | 15.14 | 15.46 | 35843 | 5457.43 | 1.96% | 0.00 |
| 2025-09-18 | 15.73 | 15.35 | -0.36 | -2.29% | 15.19 | 15.76 | 54300 | 8420.99 | 2.96% | 0.00 |
| 2025-09-17 | 15.49 | 15.71 | 0.21 | 1.35% | 15.41 | 16.02 | 57070 | 8996.03 | 3.11% | 0.00 |
| 2025-09-16 | 15.29 | 15.50 | 0.16 | 1.04% | 15.26 | 15.56 | 32208 | 4967.71 | 1.76% | 5.00 |
| 2025-09-15 | 15.58 | 15.34 | -0.17 | -1.10% | 15.31 | 15.58 | 29709 | 4571.10 | 1.62% | 0.00 |
| 2025-09-12 | 15.48 | 15.51 | 0.01 | 0.06% | 15.43 | 15.70 | 40751 | 6330.79 | 2.22% | 0.00 |
| 2025-09-11 | 15.22 | 15.50 | 0.28 | 1.84% | 15.08 | 15.50 | 40626 | 6231.85 | 2.22% | 11.00 |
| 2025-09-10 | 15.30 | 15.22 | -0.06 | -0.39% | 15.13 | 15.39 | 24781 | 3778.13 | 1.35% | 0.00 |
| 2025-09-09 | 15.52 | 15.28 | -0.27 | -1.74% | 15.19 | 15.54 | 38690 | 5932.63 | 2.11% | 0.00 |
| 2025-09-08 | 15.39 | 15.55 | 0.16 | 1.04% | 15.30 | 15.55 | 38379 | 5919.35 | 2.09% | 10.00 |
| 2025-09-05 | 15.16 | 15.39 | 0.25 | 1.65% | 15.09 | 15.44 | 37349 | 5713.85 | 2.04% | 0.00 |
| 2025-09-04 | 15.20 | 15.14 | -0.06 | -0.39% | 14.90 | 15.47 | 55128 | 8383.34 | 3.01% | 0.00 |
| 2025-09-03 | 15.60 | 15.20 | -0.40 | -2.56% | 15.12 | 15.67 | 45535 | 7003.22 | 2.48% | 0.00 |
| 2025-09-02 | 15.99 | 15.60 | -0.39 | -2.44% | 15.30 | 16.05 | 72239 | 11238.61 | 3.94% | 0.00 |
| 2025-09-01 | 16.17 | 15.99 | -0.30 | -1.84% | 15.95 | 16.37 | 81492 | 13118.77 | 4.45% | 0.00 |
| 2025-08-29 | 17.00 | 16.29 | -0.79 | -4.63% | 16.20 | 17.00 | 116757 | 19170.26 | 6.37% | 0.00 |
| 2025-08-28 | 16.67 | 17.08 | 0.39 | 2.34% | 16.33 | 17.08 | 88262 | 14816.78 | 4.82% | 10.00 |
| 2025-08-27 | 17.07 | 16.69 | -0.47 | -2.74% | 16.67 | 17.32 | 75855 | 12965.07 | 4.14% | 0.00 |
| 2025-08-26 | 16.99 | 17.16 | 0.15 | 0.88% | 16.90 | 17.49 | 77536 | 13345.28 | 4.23% | 0.00 |
| 2025-08-25 | 17.02 | 17.01 | 0.03 | 0.18% | 16.82 | 17.22 | 79615 | 13541.64 | 4.34% | 0.00 |
| 2025-08-22 | 17.15 | 16.98 | -0.16 | -0.93% | 16.92 | 17.20 | 50382 | 8564.36 | 2.75% | 10.00 |
| 2025-08-21 | 17.28 | 17.14 | -0.13 | -0.75% | 16.97 | 17.34 | 75476 | 12909.18 | 4.12% | 15.00 |
| 2025-08-20 | 17.22 | 17.27 | 0.03 | 0.17% | 17.03 | 17.29 | 63614 | 10939.46 | 3.47% | 0.00 |
| 2025-08-19 | 16.97 | 17.24 | 0.28 | 1.65% | 16.86 | 17.34 | 92352 | 15839.95 | 5.04% | 2.00 |
| 2025-08-18 | 16.94 | 16.96 | 0.10 | 0.59% | 16.78 | 17.08 | 75932 | 12872.45 | 4.14% | 0.00 |
| 2025-08-15 | 16.59 | 16.86 | 0.23 | 1.38% | 16.59 | 16.97 | 78504 | 13223.37 | 4.28% | 10.00 |
| 2025-08-14 | 16.75 | 16.63 | -0.12 | -0.72% | 16.58 | 17.10 | 107366 | 18033.53 | 5.86% | 0.00 |
| 2025-08-13 | 16.68 | 16.75 | 0.03 | 0.18% | 16.64 | 16.80 | 55488 | 9271.57 | 3.03% | 0.00 |
| 2025-08-12 | 16.77 | 16.72 | -0.05 | -0.30% | 16.61 | 16.83 | 42516 | 7102.93 | 2.32% | 77.00 |
| 2025-08-11 | 16.50 | 16.77 | 0.34 | 2.07% | 16.46 | 17.00 | 76225 | 12768.98 | 4.16% | 100.00 |
| 2025-08-08 | 16.50 | 16.43 | -0.05 | -0.30% | 16.37 | 16.60 | 33655 | 5545.62 | 1.84% | 0.00 |
| 2025-08-07 | 16.57 | 16.48 | -0.12 | -0.72% | 16.30 | 16.66 | 49353 | 8125.24 | 2.69% | 0.00 |
| 2025-08-06 | 16.48 | 16.60 | 0.08 | 0.48% | 16.38 | 16.68 | 44069 | 7304.60 | 2.40% | 14.00 |
| 2025-08-05 | 16.30 | 16.52 | 0.21 | 1.29% | 16.30 | 16.58 | 59474 | 9775.96 | 3.25% | 0.00 |
| 2025-08-04 | 16.00 | 16.31 | 0.22 | 1.37% | 15.95 | 16.33 | 38094 | 6175.52 | 2.08% | 0.00 |
| 2025-08-01 | 15.93 | 16.09 | 0.09 | 0.56% | 15.93 | 16.14 | 30805 | 4942.28 | 1.68% | 0.00 |
| 2025-07-31 | 16.03 | 16.00 | -0.13 | -0.81% | 15.99 | 16.32 | 47991 | 7752.37 | 2.62% | 0.00 |
| 2025-07-30 | 16.27 | 16.13 | -0.12 | -0.74% | 15.90 | 16.28 | 48126 | 7747.01 | 2.63% | 0.00 |
| 2025-07-29 | 16.30 | 16.25 | -0.03 | -0.18% | 16.02 | 16.31 | 44763 | 7236.91 | 2.44% | 6.00 |
| 2025-07-28 | 16.17 | 16.28 | 0.12 | 0.74% | 16.16 | 16.30 | 39127 | 6350.67 | 2.14% | 0.00 |
| 2025-07-25 | 16.28 | 16.16 | -0.14 | -0.86% | 16.14 | 16.35 | 45483 | 7364.20 | 2.48% | 0.00 |
| 2025-07-24 | 16.21 | 16.30 | 0.05 | 0.31% | 16.19 | 16.35 | 54093 | 8795.24 | 2.95% | 0.00 |
| 2025-07-23 | 16.69 | 16.25 | -0.39 | -2.34% | 16.18 | 16.70 | 73114 | 11979.73 | 3.99% | 0.00 |
| 2025-07-22 | 16.82 | 16.64 | -0.14 | -0.83% | 16.53 | 16.95 | 66602 | 11099.30 | 3.63% | 6.00 |
| 2025-07-21 | 16.55 | 16.78 | 0.31 | 1.88% | 16.50 | 16.78 | 73974 | 12331.24 | 4.04% | 0.00 |
| 2025-07-18 | 16.68 | 16.47 | -0.15 | -0.90% | 16.32 | 16.68 | 61496 | 10120.26 | 3.36% | 0.00 |
| 2025-07-17 | 16.50 | 16.62 | 0.10 | 0.61% | 16.32 | 16.62 | 53476 | 8837.81 | 2.92% | 0.00 |
| 2025-07-16 | 16.72 | 16.52 | -0.12 | -0.72% | 16.49 | 16.85 | 72800 | 12083.29 | 3.97% | 0.00 |
| 2025-07-15 | 17.01 | 16.64 | -0.50 | -2.92% | 16.60 | 17.14 | 104510 | 17546.80 | 5.70% | 0.00 |
| 2025-07-14 | 16.83 | 17.14 | 0.31 | 1.84% | 16.63 | 17.17 | 103088 | 17531.69 | 5.63% | 0.00 |
| 2025-07-11 | 17.43 | 16.83 | -0.92 | -5.18% | 16.75 | 17.70 | 184137 | 31262.93 | 10.05% | 0.00 |
| 2025-07-10 | 17.20 | 17.75 | 0.47 | 2.72% | 17.05 | 17.87 | 248539 | 43761.07 | 13.56% | 11.00 |
| 2025-07-09 | 17.20 | 17.28 | -0.07 | -0.40% | 16.95 | 17.49 | 156772 | 26915.95 | 8.56% | 1.00 |
| 2025-07-08 | 17.22 | 17.35 | -0.14 | -0.80% | 16.84 | 17.43 | 199387 | 34173.23 | 10.88% | 10.00 |
| 2025-07-07 | 16.80 | 17.49 | 0.84 | 5.05% | 16.50 | 17.49 | 265857 | 45337.73 | 14.51% | 0.00 |
| 2025-07-04 | 16.25 | 16.65 | 0.50 | 3.10% | 16.14 | 17.20 | 234553 | 39282.31 | 12.80% | 0.00 |
| 2025-07-03 | 16.06 | 16.15 | 0.04 | 0.25% | 15.99 | 16.35 | 102888 | 16603.91 | 5.61% | 0.00 |
| 2025-07-02 | 16.50 | 16.11 | -0.48 | -2.89% | 16.07 | 16.50 | 127236 | 20604.53 | 6.94% | 4.00 |
| 2025-07-01 | 16.75 | 16.59 | -0.17 | -1.01% | 16.45 | 16.82 | 149064 | 24764.65 | 8.13% | 9.00 |
泓淋电力(301439)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。
