| 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 | 16.47 | 16.66 | 0.12 | 0.73% | 16.38 | 16.75 | 79384 | 13186.13 | 4.33% | 0.00 |
| 2026-02-03 | 16.37 | 16.54 | 0.36 | 2.22% | 16.19 | 16.55 | 79893 | 13084.40 | 4.36% | 0.00 |
| 2026-02-02 | 16.32 | 16.18 | -0.10 | -0.61% | 16.16 | 16.69 | 105200 | 17354.27 | 5.74% | 0.00 |
| 2026-01-30 | 16.09 | 16.28 | 0.11 | 0.68% | 15.88 | 16.35 | 77527 | 12534.00 | 4.23% | 0.00 |
| 2026-01-29 | 16.35 | 16.17 | -0.34 | -2.06% | 16.12 | 16.50 | 92204 | 15027.70 | 5.03% | 0.00 |
| 2026-01-28 | 16.69 | 16.51 | -0.18 | -1.08% | 16.43 | 17.03 | 116889 | 19541.51 | 6.38% | 0.00 |
| 2026-01-27 | 16.86 | 16.69 | -0.27 | -1.59% | 16.35 | 16.96 | 109524 | 18161.21 | 5.98% | 1.00 |
| 2026-01-26 | 17.13 | 16.96 | -0.20 | -1.17% | 16.91 | 17.28 | 155654 | 26536.50 | 8.49% | 0.00 |
| 2026-01-23 | 17.69 | 17.16 | -0.53 | -3.00% | 17.11 | 17.87 | 210003 | 36297.06 | 11.46% | 0.00 |
| 2026-01-22 | 16.03 | 17.69 | 1.63 | 10.15% | 16.02 | 18.88 | 302262 | 53002.21 | 16.49% | 0.00 |
| 2026-01-21 | 16.19 | 16.06 | -0.24 | -1.47% | 15.98 | 16.21 | 68599 | 11026.49 | 3.74% | 0.00 |
| 2026-01-20 | 16.43 | 16.30 | -0.28 | -1.69% | 16.19 | 16.53 | 85077 | 13874.66 | 4.64% | 0.00 |
| 2026-01-19 | 15.98 | 16.58 | 0.60 | 3.75% | 15.92 | 16.88 | 153187 | 25328.43 | 8.36% | 4.00 |
| 2026-01-16 | 16.08 | 15.98 | 0.30 | 1.91% | 15.88 | 16.71 | 119631 | 19288.70 | 6.53% | 0.00 |
| 2026-01-15 | 15.55 | 15.68 | 0.01 | 0.06% | 15.45 | 15.79 | 59634 | 9304.54 | 3.25% | 0.00 |
| 2026-01-14 | 15.80 | 15.67 | -0.25 | -1.57% | 15.50 | 15.91 | 107543 | 16901.18 | 5.87% | 0.00 |
| 2026-01-13 | 15.51 | 15.92 | 0.41 | 2.64% | 15.41 | 16.02 | 127875 | 20206.61 | 6.98% | 0.00 |
| 2026-01-12 | 15.32 | 15.51 | 0.19 | 1.24% | 15.25 | 15.64 | 59245 | 9139.75 | 3.23% | 0.00 |
| 2026-01-09 | 15.24 | 15.32 | 0.08 | 0.52% | 15.18 | 15.36 | 45375 | 6928.94 | 2.48% | 0.00 |
| 2026-01-08 | 15.17 | 15.24 | 0.09 | 0.59% | 15.10 | 15.28 | 43656 | 6641.60 | 2.38% | 0.00 |
| 2026-01-07 | 15.18 | 15.15 | -0.03 | -0.20% | 15.05 | 15.28 | 40651 | 6162.19 | 2.22% | 0.00 |
| 2026-01-06 | 15.11 | 15.18 | 0.03 | 0.20% | 15.08 | 15.22 | 37700 | 5712.66 | 2.06% | 0.00 |
| 2026-01-05 | 14.98 | 15.15 | 0.24 | 1.61% | 14.96 | 15.15 | 23835 | 3594.37 | 1.30% | 0.00 |
| 2025-12-31 | 15.08 | 14.91 | -0.13 | -0.86% | 14.88 | 15.08 | 25819 | 3863.25 | 1.41% | 0.00 |
| 2025-12-30 | 15.09 | 15.04 | -0.07 | -0.46% | 14.96 | 15.20 | 23962 | 3614.09 | 1.31% | 0.00 |
| 2025-12-29 | 15.18 | 15.11 | -0.07 | -0.46% | 15.01 | 15.25 | 35417 | 5366.05 | 1.93% | 0.00 |
| 2025-12-26 | 15.39 | 15.18 | -0.24 | -1.56% | 15.12 | 15.42 | 42633 | 6507.33 | 2.33% | 0.00 |
| 2025-12-25 | 15.20 | 15.42 | 0.17 | 1.11% | 15.18 | 15.50 | 41305 | 6348.48 | 2.25% | 0.00 |
| 2025-12-24 | 14.95 | 15.25 | 0.30 | 2.01% | 14.90 | 15.30 | 42497 | 6463.74 | 2.32% | 0.00 |
| 2025-12-23 | 15.08 | 14.95 | -0.10 | -0.66% | 14.92 | 15.13 | 27540 | 4130.83 | 1.50% | 0.00 |
| 2025-12-22 | 15.10 | 15.05 | -0.03 | -0.20% | 15.00 | 15.19 | 33979 | 5127.15 | 1.85% | 0.00 |
| 2025-12-19 | 14.95 | 15.08 | 0.16 | 1.07% | 14.95 | 15.22 | 29281 | 4417.99 | 1.60% | 0.00 |
| 2025-12-18 | 14.90 | 14.92 | -0.03 | -0.20% | 14.81 | 15.14 | 31566 | 4735.22 | 1.72% | 0.00 |
| 2025-12-17 | 15.08 | 14.95 | -0.22 | -1.45% | 14.70 | 15.24 | 55996 | 8338.46 | 3.06% | 0.00 |
| 2025-12-16 | 15.47 | 15.17 | -0.45 | -2.88% | 15.13 | 15.50 | 66559 | 10166.81 | 3.63% | 0.00 |
| 2025-12-15 | 15.46 | 15.62 | 0.17 | 1.10% | 15.46 | 15.98 | 109465 | 17154.11 | 5.97% | 0.00 |
| 2025-12-12 | 15.33 | 15.45 | 0.59 | 3.97% | 15.33 | 16.15 | 136479 | 21459.23 | 7.45% | 0.00 |
| 2025-12-11 | 15.05 | 14.86 | -0.13 | -0.87% | 14.85 | 15.15 | 19909 | 2985.74 | 1.09% | 0.00 |
| 2025-12-10 | 15.10 | 14.99 | -0.16 | -1.06% | 14.93 | 15.14 | 25155 | 3776.90 | 1.37% | 0.00 |
| 2025-12-09 | 15.15 | 15.15 | 0.05 | 0.33% | 15.00 | 15.23 | 24669 | 3737.01 | 1.35% | 14.00 |
| 2025-12-08 | 15.04 | 15.10 | 0.08 | 0.53% | 14.95 | 15.16 | 22204 | 3343.24 | 1.21% | 0.00 |
| 2025-12-05 | 14.73 | 15.02 | 0.29 | 1.97% | 14.73 | 15.21 | 22178 | 3316.32 | 1.21% | 0.00 |
| 2025-12-04 | 14.85 | 14.73 | -0.21 | -1.41% | 14.67 | 14.94 | 24065 | 3553.50 | 1.31% | 0.00 |
| 2025-12-03 | 14.94 | 14.94 | 0.00 | 0.00% | 14.86 | 15.23 | 28644 | 4296.26 | 1.56% | 0.00 |
| 2025-12-02 | 14.96 | 14.94 | -0.01 | -0.07% | 14.83 | 15.02 | 15078 | 2250.74 | 0.82% | 0.00 |
| 2025-12-01 | 14.89 | 14.95 | 0.03 | 0.20% | 14.84 | 15.11 | 22511 | 3378.02 | 1.23% | 0.00 |
| 2025-11-28 | 14.84 | 14.92 | 0.10 | 0.67% | 14.71 | 14.93 | 15687 | 2329.95 | 0.86% | 0.00 |
| 2025-11-27 | 14.82 | 14.82 | 0.13 | 0.88% | 14.65 | 14.95 | 19540 | 2898.44 | 1.07% | 0.00 |
| 2025-11-26 | 14.83 | 14.69 | -0.14 | -0.94% | 14.66 | 14.97 | 20904 | 3097.05 | 1.14% | 0.00 |
| 2025-11-25 | 14.75 | 14.83 | 0.15 | 1.02% | 14.69 | 15.03 | 21710 | 3230.89 | 1.18% | 0.00 |
| 2025-11-24 | 14.55 | 14.68 | 0.22 | 1.52% | 14.46 | 14.71 | 26142 | 3814.37 | 1.43% | 0.00 |
| 2025-11-21 | 15.31 | 14.46 | -0.91 | -5.92% | 14.46 | 15.39 | 50853 | 7507.54 | 2.78% | 0.00 |
| 2025-11-20 | 15.52 | 15.37 | -0.09 | -0.58% | 15.28 | 15.66 | 25401 | 3916.34 | 1.39% | 0.00 |
| 2025-11-19 | 15.87 | 15.46 | -0.36 | -2.28% | 15.43 | 15.87 | 32980 | 5140.34 | 1.80% | 0.00 |
| 2025-11-18 | 16.00 | 15.82 | -0.13 | -0.82% | 15.73 | 16.02 | 28658 | 4535.19 | 1.56% | 0.00 |
| 2025-11-17 | 16.03 | 15.95 | -0.11 | -0.68% | 15.83 | 16.10 | 35977 | 5728.53 | 1.96% | 0.00 |
| 2025-11-14 | 16.16 | 16.06 | -0.11 | -0.68% | 16.06 | 16.28 | 37121 | 6004.39 | 2.03% | 0.00 |
| 2025-11-13 | 16.16 | 16.17 | 0.00 | 0.00% | 16.08 | 16.20 | 42172 | 6808.17 | 2.30% | 0.00 |
| 2025-11-12 | 16.25 | 16.17 | -0.10 | -0.61% | 16.03 | 16.30 | 43270 | 6997.08 | 2.36% | 0.00 |
| 2025-11-11 | 16.21 | 16.27 | 0.14 | 0.87% | 16.15 | 16.32 | 50617 | 8221.14 | 2.76% | 0.00 |
| 2025-11-10 | 16.18 | 16.13 | 0.07 | 0.44% | 16.02 | 16.23 | 53061 | 8553.98 | 2.90% | 0.00 |
| 2025-11-07 | 16.00 | 16.06 | 0.08 | 0.50% | 15.98 | 16.32 | 56877 | 9182.83 | 3.10% | 0.00 |
| 2025-11-06 | 16.15 | 15.98 | -0.20 | -1.24% | 15.93 | 16.20 | 76230 | 12212.59 | 4.16% | 0.00 |
| 2025-11-05 | 15.47 | 16.18 | 0.60 | 3.85% | 15.37 | 16.35 | 127760 | 20486.30 | 6.97% | 0.00 |
| 2025-11-04 | 15.41 | 15.58 | 0.10 | 0.65% | 15.41 | 15.74 | 42850 | 6682.54 | 2.34% | 0.00 |
| 2025-11-03 | 15.32 | 15.48 | 0.23 | 1.51% | 15.26 | 15.48 | 30191 | 4651.84 | 1.65% | 0.00 |
| 2025-10-31 | 15.24 | 15.25 | 0.05 | 0.33% | 15.23 | 15.35 | 24908 | 3806.95 | 1.36% | 0.00 |
| 2025-10-30 | 15.53 | 15.20 | -0.32 | -2.06% | 15.19 | 15.53 | 41117 | 6297.76 | 2.24% | 0.00 |
| 2025-10-29 | 15.36 | 15.52 | 0.18 | 1.17% | 15.31 | 15.75 | 49629 | 7712.43 | 2.71% | 0.00 |
| 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 |
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。
