| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 34.29 | 34.75 | 0.76 | 2.24% | 33.75 | 35.10 | 47508 | 16438.39 | 2.28% |
| 2025-03-31 | 33.90 | 33.99 | 0.09 | 0.27% | 33.20 | 34.80 | 45192 | 15334.57 | 2.17% |
| 2025-03-28 | 33.81 | 33.90 | 0.07 | 0.21% | 33.66 | 34.38 | 32207 | 10936.44 | 1.55% |
| 2025-03-27 | 32.90 | 33.83 | 0.84 | 2.55% | 32.50 | 34.35 | 48519 | 16334.86 | 2.33% |
| 2025-03-26 | 32.85 | 32.99 | -0.15 | -0.45% | 32.62 | 33.75 | 27186 | 9003.49 | 1.31% |
| 2025-03-25 | 33.78 | 33.14 | -0.39 | -1.16% | 33.01 | 34.58 | 49619 | 16798.47 | 2.39% |
| 2025-03-24 | 32.00 | 33.53 | 1.73 | 5.44% | 31.20 | 34.44 | 87537 | 28797.13 | 4.21% |
| 2025-03-21 | 32.90 | 31.80 | -1.35 | -4.07% | 31.72 | 33.30 | 42473 | 13699.13 | 2.04% |
| 2025-03-20 | 32.80 | 33.15 | 0.29 | 0.88% | 32.62 | 33.66 | 39050 | 12964.19 | 1.88% |
| 2025-03-19 | 33.48 | 32.86 | -1.29 | -3.78% | 32.34 | 34.07 | 62784 | 20720.50 | 3.02% |
| 2025-03-18 | 34.69 | 34.15 | -0.66 | -1.90% | 34.00 | 35.20 | 49000 | 16898.87 | 2.36% |
| 2025-03-17 | 33.57 | 34.81 | 1.43 | 4.28% | 33.18 | 34.92 | 67870 | 23320.00 | 3.26% |
| 2025-03-14 | 34.33 | 33.38 | -0.64 | -1.88% | 32.10 | 34.50 | 72413 | 24398.61 | 3.48% |
| 2025-03-13 | 33.95 | 34.02 | -0.26 | -0.76% | 33.05 | 34.45 | 66219 | 22351.48 | 3.18% |
| 2025-03-12 | 31.99 | 34.28 | 1.96 | 6.06% | 31.76 | 34.35 | 99639 | 33268.11 | 4.79% |
| 2025-03-11 | 31.23 | 32.32 | 0.35 | 1.09% | 30.81 | 32.72 | 71127 | 22616.21 | 3.42% |
| 2025-03-10 | 30.80 | 31.97 | 0.82 | 2.63% | 30.30 | 32.25 | 59616 | 18887.36 | 2.87% |
| 2025-03-07 | 31.00 | 31.15 | 0.15 | 0.48% | 30.93 | 32.41 | 77271 | 24472.20 | 3.71% |
| 2025-03-06 | 30.80 | 31.00 | 0.01 | 0.03% | 30.62 | 31.23 | 52005 | 16070.57 | 2.50% |
| 2025-03-05 | 28.41 | 30.99 | 2.59 | 9.12% | 28.18 | 30.99 | 123917 | 37151.52 | 5.96% |
| 2025-03-04 | 27.36 | 28.40 | 0.66 | 2.38% | 27.17 | 28.70 | 60584 | 17011.52 | 2.91% |
| 2025-03-03 | 26.86 | 27.74 | 0.69 | 2.55% | 26.82 | 28.47 | 73636 | 20565.31 | 3.54% |
| 2025-02-28 | 28.10 | 27.05 | -1.25 | -4.42% | 26.98 | 28.10 | 71033 | 19482.85 | 3.42% |
| 2025-02-27 | 28.11 | 28.30 | 0.05 | 0.18% | 27.59 | 28.46 | 116745 | 32863.83 | 5.61% |
| 2025-02-26 | 31.21 | 28.25 | -2.97 | -9.51% | 28.10 | 31.21 | 232571 | 66846.83 | 11.18% |
| 2025-02-25 | 31.00 | 31.22 | -0.85 | -2.65% | 30.86 | 31.87 | 69327 | 21745.28 | 3.33% |
| 2025-02-24 | 35.50 | 32.07 | -3.56 | -9.99% | 32.07 | 35.56 | 142577 | 46321.80 | 6.85% |
| 2025-02-21 | 32.07 | 35.63 | 3.24 | 10.00% | 31.85 | 35.63 | 125366 | 42863.73 | 6.03% |
| 2025-02-20 | 31.55 | 32.39 | 0.59 | 1.86% | 31.00 | 32.56 | 55556 | 17684.05 | 2.67% |
| 2025-02-19 | 30.80 | 31.80 | 0.95 | 3.08% | 30.52 | 32.66 | 84126 | 26788.60 | 4.04% |
| 2025-02-18 | 31.53 | 30.85 | -0.70 | -2.22% | 30.74 | 32.68 | 90497 | 28379.03 | 4.35% |
| 2025-02-17 | 29.15 | 31.55 | 2.34 | 8.01% | 28.80 | 31.95 | 149277 | 45706.96 | 7.18% |
| 2025-02-14 | 27.42 | 29.21 | 1.79 | 6.53% | 27.42 | 29.61 | 154463 | 44344.49 | 7.43% |
| 2025-02-13 | 26.25 | 27.42 | 1.17 | 4.46% | 26.06 | 28.88 | 206447 | 57665.55 | 9.93% |
| 2025-02-12 | 25.98 | 26.25 | 0.26 | 1.00% | 25.61 | 26.25 | 34462 | 8957.23 | 1.66% |
| 2025-02-11 | 26.01 | 25.99 | -0.16 | -0.61% | 25.71 | 26.10 | 33610 | 8692.66 | 1.62% |
| 2025-02-10 | 26.86 | 26.15 | -0.77 | -2.86% | 25.70 | 26.89 | 55632 | 14481.30 | 2.67% |
| 2025-02-07 | 25.65 | 26.92 | 1.09 | 4.22% | 25.62 | 27.28 | 90286 | 23969.59 | 4.34% |
| 2025-02-06 | 25.40 | 25.83 | 0.22 | 0.86% | 25.33 | 26.05 | 35208 | 9052.02 | 1.69% |
| 2025-02-05 | 26.19 | 25.61 | -0.58 | -2.21% | 25.46 | 26.55 | 54344 | 14155.81 | 2.61% |
| 2025-01-27 | 24.71 | 26.19 | 1.48 | 5.99% | 24.71 | 27.10 | 78638 | 20622.92 | 3.78% |
| 2025-01-24 | 24.86 | 24.71 | -0.09 | -0.36% | 24.53 | 25.26 | 41662 | 10337.36 | 2.00% |
| 2025-01-23 | 25.20 | 24.80 | -0.20 | -0.80% | 24.60 | 25.49 | 35223 | 8832.03 | 1.69% |
| 2025-01-22 | 25.93 | 25.00 | -0.75 | -2.91% | 25.00 | 26.53 | 43877 | 11284.72 | 2.11% |
| 2025-01-21 | 25.50 | 25.75 | 0.68 | 2.71% | 24.50 | 25.85 | 72332 | 18235.71 | 3.48% |
| 2025-01-20 | 27.70 | 25.07 | -2.79 | -10.01% | 25.07 | 28.25 | 76355 | 20176.43 | 3.67% |
| 2025-01-17 | 27.60 | 27.86 | 0.06 | 0.22% | 26.90 | 27.99 | 45380 | 12498.73 | 2.18% |
| 2025-01-16 | 27.88 | 27.80 | 0.54 | 1.98% | 26.80 | 28.50 | 68209 | 18784.64 | 3.28% |
| 2025-01-15 | 26.21 | 27.26 | 0.82 | 3.10% | 25.95 | 27.44 | 50474 | 13499.09 | 2.43% |
| 2025-01-14 | 25.23 | 26.44 | 1.17 | 4.63% | 25.19 | 26.52 | 51629 | 13470.15 | 2.48% |
| 2025-01-13 | 25.07 | 25.27 | -0.29 | -1.13% | 24.98 | 25.66 | 27616 | 6999.16 | 1.33% |
| 2025-01-10 | 25.08 | 25.56 | 0.37 | 1.47% | 25.08 | 26.23 | 58321 | 15057.60 | 2.80% |
| 2025-01-09 | 24.29 | 25.19 | 0.61 | 2.48% | 24.29 | 25.56 | 33237 | 8332.42 | 1.60% |
| 2025-01-08 | 24.33 | 24.58 | -0.12 | -0.49% | 23.85 | 24.93 | 30037 | 7340.31 | 1.44% |
| 2025-01-07 | 23.32 | 24.70 | 1.15 | 4.88% | 23.30 | 25.50 | 51593 | 12690.61 | 2.48% |
| 2025-01-06 | 23.10 | 23.55 | 0.10 | 0.43% | 22.60 | 23.77 | 25286 | 5900.53 | 1.22% |
| 2025-01-03 | 24.38 | 23.45 | -0.93 | -3.81% | 23.27 | 24.67 | 30854 | 7378.66 | 1.48% |
| 2025-01-02 | 25.20 | 24.38 | -0.87 | -3.45% | 24.22 | 25.48 | 38601 | 9570.40 | 1.86% |
| 2024-12-31 | 26.30 | 25.25 | -0.73 | -2.81% | 24.96 | 26.30 | 38459 | 9796.06 | 1.85% |
| 2024-12-30 | 24.99 | 25.98 | 0.92 | 3.67% | 24.12 | 26.56 | 73231 | 18931.77 | 3.52% |
| 2024-12-27 | 25.03 | 25.06 | -0.19 | -0.75% | 24.39 | 25.37 | 52627 | 13043.79 | 2.53% |
| 2024-12-26 | 25.40 | 25.25 | -0.28 | -1.10% | 25.05 | 25.84 | 40776 | 10369.49 | 1.96% |
| 2024-12-25 | 26.16 | 25.53 | -0.76 | -2.89% | 25.34 | 26.98 | 48018 | 12439.55 | 2.31% |
| 2024-12-24 | 24.62 | 26.29 | 1.71 | 6.96% | 24.62 | 26.98 | 80135 | 20948.06 | 3.85% |
| 2024-12-23 | 25.54 | 24.58 | -1.23 | -4.77% | 24.55 | 26.15 | 35764 | 9028.47 | 1.72% |
| 2024-12-20 | 24.60 | 25.81 | 1.02 | 4.11% | 24.23 | 26.72 | 41885 | 10636.30 | 2.01% |
| 2024-12-19 | 24.38 | 24.79 | 0.41 | 1.68% | 23.99 | 24.84 | 21695 | 5346.83 | 1.04% |
| 2024-12-18 | 24.24 | 24.38 | 0.18 | 0.74% | 24.02 | 24.97 | 35978 | 8806.77 | 1.73% |
| 2024-12-17 | 25.21 | 24.20 | -1.00 | -3.97% | 24.00 | 25.75 | 50838 | 12569.06 | 2.44% |
| 2024-12-16 | 26.00 | 25.20 | -1.01 | -3.85% | 25.08 | 26.17 | 35307 | 8964.77 | 1.70% |
| 2024-12-13 | 26.90 | 26.21 | -0.76 | -2.82% | 26.15 | 27.57 | 35546 | 9517.54 | 1.71% |
| 2024-12-12 | 27.66 | 26.97 | -0.73 | -2.64% | 26.89 | 27.80 | 31358 | 8554.55 | 1.51% |
| 2024-12-11 | 27.02 | 27.70 | 0.05 | 0.18% | 26.91 | 28.55 | 73756 | 20443.10 | 3.55% |
| 2024-12-10 | 25.86 | 27.65 | 2.42 | 9.59% | 25.06 | 27.75 | 112956 | 30050.08 | 5.43% |
| 2024-12-09 | 25.10 | 25.23 | 0.03 | 0.12% | 24.50 | 25.45 | 41111 | 10277.08 | 1.98% |
| 2024-12-06 | 24.57 | 25.20 | 0.62 | 2.52% | 24.13 | 25.38 | 58135 | 14534.47 | 2.79% |
| 2024-12-05 | 23.60 | 24.58 | 0.93 | 3.93% | 23.40 | 24.60 | 39452 | 9553.76 | 1.90% |
| 2024-12-04 | 24.00 | 23.65 | -0.55 | -2.27% | 23.60 | 24.36 | 22378 | 5361.59 | 1.08% |
| 2024-12-03 | 23.72 | 24.20 | 0.34 | 1.42% | 23.55 | 24.51 | 27979 | 6762.85 | 1.35% |
| 2024-12-02 | 23.62 | 23.86 | 0.24 | 1.02% | 23.01 | 24.25 | 31847 | 7534.46 | 1.53% |
洪田股份(603800)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。
