| 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 | 48.48 | 48.21 | -0.28 | -0.58% | 47.30 | 49.68 | 32813 | 15888.72 | 1.58% |
| 2025-12-11 | 48.32 | 48.49 | 0.36 | 0.75% | 47.62 | 49.35 | 32023 | 15538.60 | 1.54% |
| 2025-12-10 | 47.80 | 48.13 | 0.07 | 0.15% | 47.38 | 48.49 | 31356 | 15036.48 | 1.51% |
| 2025-12-09 | 46.64 | 48.06 | 1.28 | 2.74% | 46.64 | 49.29 | 54061 | 26109.71 | 2.60% |
| 2025-12-08 | 45.86 | 46.78 | 0.72 | 1.56% | 45.76 | 47.28 | 33567 | 15692.93 | 1.61% |
| 2025-12-05 | 45.78 | 46.06 | 0.26 | 0.57% | 45.45 | 46.88 | 23136 | 10675.83 | 1.11% |
| 2025-12-04 | 45.22 | 45.80 | 0.49 | 1.08% | 44.50 | 45.95 | 22654 | 10277.43 | 1.09% |
| 2025-12-03 | 45.71 | 45.31 | -0.29 | -0.64% | 45.00 | 46.25 | 17120 | 7756.70 | 0.82% |
| 2025-12-02 | 46.52 | 45.60 | -1.05 | -2.25% | 45.45 | 47.00 | 24868 | 11451.11 | 1.20% |
| 2025-12-01 | 46.01 | 46.65 | 0.30 | 0.65% | 45.18 | 47.12 | 32772 | 15218.91 | 1.58% |
| 2025-11-28 | 44.80 | 46.35 | 1.30 | 2.89% | 44.68 | 47.17 | 45511 | 21054.10 | 2.19% |
| 2025-11-27 | 44.04 | 45.05 | 1.19 | 2.71% | 43.77 | 46.17 | 41706 | 18853.73 | 2.01% |
| 2025-11-26 | 43.90 | 43.86 | -0.30 | -0.68% | 43.70 | 44.49 | 14022 | 6174.43 | 0.67% |
| 2025-11-25 | 44.50 | 44.16 | 0.14 | 0.32% | 43.95 | 44.97 | 21137 | 9389.78 | 1.02% |
| 2025-11-24 | 43.48 | 44.02 | 1.71 | 4.04% | 42.56 | 44.30 | 30865 | 13404.08 | 1.48% |
| 2025-11-21 | 44.00 | 42.31 | -1.79 | -4.06% | 41.91 | 44.14 | 35716 | 15396.33 | 1.72% |
| 2025-11-20 | 44.97 | 44.10 | -0.60 | -1.34% | 44.10 | 45.31 | 22311 | 9940.72 | 1.07% |
| 2025-11-19 | 44.97 | 44.70 | -0.51 | -1.13% | 44.27 | 46.25 | 24397 | 10977.93 | 1.17% |
| 2025-11-18 | 45.30 | 45.21 | -0.02 | -0.04% | 44.89 | 46.00 | 21209 | 9610.87 | 1.02% |
| 2025-11-17 | 47.58 | 45.23 | -2.11 | -4.46% | 44.50 | 47.58 | 39628 | 17973.34 | 1.91% |
| 2025-11-14 | 45.81 | 47.34 | 0.83 | 1.78% | 45.81 | 48.09 | 36859 | 17296.31 | 1.77% |
| 2025-11-13 | 45.73 | 46.51 | 0.83 | 1.82% | 45.10 | 47.15 | 34270 | 15759.81 | 1.65% |
| 2025-11-12 | 46.22 | 45.68 | -0.54 | -1.17% | 45.30 | 47.10 | 32902 | 15120.43 | 1.58% |
| 2025-11-11 | 47.00 | 46.22 | -0.76 | -1.62% | 45.85 | 47.27 | 27987 | 12960.55 | 1.35% |
| 2025-11-10 | 47.98 | 46.98 | 0.10 | 0.21% | 45.60 | 47.98 | 39619 | 18364.32 | 1.90% |
| 2025-11-07 | 48.00 | 46.88 | -1.35 | -2.80% | 46.53 | 48.50 | 47041 | 22236.75 | 2.26% |
| 2025-11-06 | 48.33 | 48.23 | -0.27 | -0.56% | 48.18 | 49.43 | 32631 | 15838.32 | 1.57% |
| 2025-11-05 | 47.00 | 48.50 | 0.62 | 1.29% | 46.50 | 48.50 | 27298 | 13069.47 | 1.31% |
| 2025-11-04 | 48.00 | 47.88 | -2.56 | -5.08% | 47.77 | 49.78 | 59049 | 28559.56 | 2.84% |
| 2025-11-03 | 52.40 | 50.44 | -1.96 | -3.74% | 48.85 | 52.71 | 88090 | 43798.69 | 4.24% |
| 2025-10-31 | 56.01 | 52.40 | -3.88 | -6.89% | 52.30 | 56.01 | 98382 | 52345.18 | 4.73% |
| 2025-10-30 | 54.02 | 56.28 | 2.32 | 4.30% | 53.00 | 56.88 | 115082 | 63815.76 | 5.53% |
| 2025-10-29 | 51.33 | 53.96 | 1.79 | 3.43% | 51.17 | 54.32 | 64027 | 33862.73 | 3.08% |
| 2025-10-28 | 51.00 | 52.17 | 0.20 | 0.38% | 51.00 | 53.10 | 49447 | 25816.69 | 2.38% |
| 2025-10-27 | 54.44 | 51.97 | -2.49 | -4.57% | 51.97 | 57.89 | 112273 | 60612.57 | 5.40% |
| 2025-10-24 | 52.00 | 54.46 | 3.86 | 7.63% | 50.65 | 55.50 | 96354 | 51837.81 | 4.63% |
| 2025-10-23 | 51.88 | 50.60 | -1.16 | -2.24% | 48.97 | 51.90 | 41667 | 20871.37 | 2.00% |
| 2025-10-22 | 52.44 | 51.76 | -0.67 | -1.28% | 50.81 | 52.88 | 47062 | 24331.30 | 2.26% |
| 2025-10-21 | 51.41 | 52.43 | 1.95 | 3.86% | 50.48 | 52.85 | 71329 | 36997.86 | 3.43% |
| 2025-10-20 | 49.91 | 50.48 | 2.09 | 4.32% | 48.59 | 50.98 | 77141 | 38703.04 | 3.71% |
| 2025-10-17 | 50.40 | 48.39 | -1.59 | -3.18% | 48.33 | 50.52 | 44109 | 21731.93 | 2.12% |
| 2025-10-16 | 49.90 | 49.98 | -0.17 | -0.34% | 49.00 | 51.66 | 55393 | 27804.55 | 2.66% |
| 2025-10-15 | 49.67 | 50.15 | 0.48 | 0.97% | 48.00 | 50.27 | 34820 | 17262.39 | 1.67% |
| 2025-10-14 | 51.57 | 49.67 | -0.64 | -1.27% | 49.22 | 51.98 | 66603 | 33769.92 | 3.20% |
| 2025-10-13 | 45.84 | 50.31 | 1.77 | 3.65% | 45.80 | 50.88 | 77430 | 38144.82 | 3.72% |
| 2025-10-10 | 49.70 | 48.54 | -2.35 | -4.62% | 47.58 | 49.99 | 57709 | 27980.75 | 2.77% |
| 2025-10-09 | 49.24 | 50.89 | 1.81 | 3.69% | 49.24 | 51.85 | 70834 | 35751.36 | 3.41% |
| 2025-09-30 | 49.50 | 49.08 | -1.08 | -2.15% | 48.63 | 50.66 | 68884 | 34002.89 | 3.31% |
| 2025-09-29 | 49.43 | 50.16 | 0.76 | 1.54% | 49.10 | 52.88 | 73629 | 37449.28 | 3.54% |
| 2025-09-26 | 53.23 | 49.40 | -3.83 | -7.20% | 48.60 | 53.60 | 109186 | 54840.40 | 5.25% |
| 2025-09-25 | 52.80 | 53.23 | 0.43 | 0.81% | 52.12 | 55.71 | 161098 | 87540.91 | 7.75% |
| 2025-09-24 | 47.83 | 52.80 | 4.80 | 10.00% | 47.24 | 52.80 | 113654 | 58252.23 | 5.46% |
| 2025-09-23 | 49.67 | 48.00 | -1.62 | -3.26% | 45.44 | 50.09 | 136320 | 64337.47 | 6.55% |
| 2025-09-22 | 51.60 | 49.62 | -2.68 | -5.12% | 49.00 | 52.00 | 113889 | 56958.27 | 5.48% |
| 2025-09-19 | 52.00 | 52.30 | 0.30 | 0.58% | 51.18 | 55.00 | 105152 | 55843.96 | 5.06% |
| 2025-09-18 | 54.00 | 52.00 | -3.80 | -6.81% | 51.50 | 55.10 | 145948 | 77772.13 | 7.02% |
| 2025-09-17 | 55.50 | 55.80 | -0.71 | -1.26% | 55.50 | 59.58 | 130382 | 73993.67 | 6.27% |
| 2025-09-16 | 62.35 | 56.51 | -3.61 | -6.00% | 55.38 | 63.18 | 180229 | 103978.25 | 8.66% |
| 2025-09-15 | 54.68 | 60.12 | 5.47 | 10.01% | 54.01 | 60.12 | 125505 | 72962.74 | 6.03% |
| 2025-09-12 | 52.50 | 54.65 | 1.03 | 1.92% | 52.40 | 56.08 | 119530 | 64623.89 | 5.75% |
| 2025-09-11 | 50.66 | 53.62 | 2.97 | 5.86% | 49.40 | 55.66 | 136867 | 72629.58 | 6.58% |
| 2025-09-10 | 49.99 | 50.65 | 0.04 | 0.08% | 48.88 | 52.34 | 84559 | 42469.83 | 4.07% |
| 2025-09-09 | 50.50 | 50.61 | 0.58 | 1.16% | 48.80 | 54.00 | 132822 | 68204.47 | 6.39% |
| 2025-09-08 | 48.96 | 50.03 | 0.53 | 1.07% | 48.29 | 51.00 | 80978 | 40123.64 | 3.89% |
| 2025-09-05 | 47.01 | 49.50 | 1.60 | 3.34% | 46.80 | 50.20 | 96665 | 47625.00 | 4.65% |
| 2025-09-04 | 46.88 | 47.90 | -0.10 | -0.21% | 45.88 | 49.95 | 111474 | 53289.73 | 5.36% |
| 2025-09-03 | 49.49 | 48.00 | -0.90 | -1.84% | 47.01 | 51.62 | 135261 | 65963.98 | 6.50% |
| 2025-09-02 | 52.11 | 48.90 | -2.80 | -5.42% | 47.50 | 53.85 | 184520 | 92763.31 | 8.87% |
| 2025-09-01 | 46.66 | 51.70 | 4.70 | 10.00% | 46.64 | 51.70 | 129486 | 64818.05 | 6.23% |
| 2025-08-29 | 50.70 | 47.00 | -2.72 | -5.47% | 47.00 | 51.66 | 147314 | 71819.45 | 7.08% |
| 2025-08-28 | 45.22 | 49.72 | 4.52 | 10.00% | 44.00 | 49.72 | 136926 | 64813.48 | 6.58% |
| 2025-08-27 | 47.80 | 45.20 | -2.60 | -5.44% | 45.20 | 48.25 | 98000 | 45768.44 | 4.71% |
| 2025-08-26 | 48.52 | 47.80 | -0.43 | -0.89% | 47.01 | 49.61 | 110611 | 53242.60 | 5.32% |
| 2025-08-25 | 48.00 | 48.23 | 0.23 | 0.48% | 46.49 | 49.79 | 145081 | 69862.43 | 6.98% |
| 2025-08-22 | 51.99 | 48.00 | -2.32 | -4.61% | 47.33 | 52.30 | 163366 | 80758.95 | 7.85% |
| 2025-08-21 | 52.99 | 50.32 | -3.02 | -5.66% | 48.91 | 52.99 | 151912 | 76873.51 | 7.30% |
| 2025-08-20 | 48.78 | 53.34 | 4.85 | 10.00% | 47.80 | 53.34 | 206224 | 106380.02 | 9.91% |
| 2025-08-19 | 53.00 | 48.49 | -5.39 | -10.00% | 48.49 | 53.72 | 261724 | 132035.08 | 12.58% |
| 2025-08-18 | 52.99 | 53.88 | 2.27 | 4.40% | 52.50 | 56.77 | 296536 | 161207.19 | 14.26% |
| 2025-08-15 | 56.50 | 51.61 | -5.73 | -9.99% | 51.61 | 56.50 | 267691 | 143202.97 | 12.87% |
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。
