| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 54.99 | 57.34 | 2.35 | 4.27% | 53.00 | 60.00 | 184930 | 104180.48 | 8.89% |
| 2025-08-13 | 49.99 | 54.99 | 5.00 | 10.00% | 49.99 | 54.99 | 182685 | 96792.76 | 8.78% |
| 2025-08-12 | 49.74 | 49.99 | 3.28 | 7.02% | 47.00 | 51.38 | 240708 | 119773.96 | 11.57% |
| 2025-08-11 | 43.00 | 46.71 | 4.25 | 10.01% | 42.94 | 46.71 | 162650 | 73300.42 | 7.82% |
| 2025-08-08 | 40.44 | 42.46 | 3.86 | 10.00% | 39.30 | 42.46 | 228379 | 94438.71 | 10.98% |
| 2025-08-07 | 39.50 | 38.60 | 1.03 | 2.74% | 38.51 | 41.33 | 254244 | 102284.03 | 12.22% |
| 2025-08-06 | 34.91 | 37.57 | 3.42 | 10.01% | 33.91 | 37.57 | 180522 | 65550.23 | 8.68% |
| 2025-08-05 | 31.69 | 34.15 | 2.46 | 7.76% | 31.61 | 34.54 | 110247 | 36805.77 | 5.30% |
| 2025-08-04 | 31.55 | 31.69 | -0.01 | -0.03% | 30.50 | 32.69 | 89986 | 28673.30 | 4.33% |
| 2025-08-01 | 29.87 | 31.70 | 1.86 | 6.23% | 29.37 | 32.25 | 107055 | 32964.64 | 5.15% |
| 2025-07-31 | 29.53 | 29.84 | -0.01 | -0.03% | 29.53 | 30.70 | 67417 | 20349.72 | 3.24% |
| 2025-07-30 | 31.46 | 29.85 | -0.85 | -2.77% | 29.31 | 31.59 | 97625 | 29320.72 | 4.69% |
| 2025-07-29 | 29.81 | 30.70 | 1.15 | 3.89% | 29.60 | 30.92 | 116760 | 35354.25 | 5.61% |
| 2025-07-28 | 27.79 | 29.55 | 1.37 | 4.86% | 27.60 | 29.97 | 110857 | 32107.61 | 5.33% |
| 2025-07-25 | 26.53 | 28.18 | 1.67 | 6.30% | 26.10 | 28.90 | 118691 | 33000.59 | 5.71% |
| 2025-07-24 | 25.80 | 26.51 | 0.50 | 1.92% | 25.77 | 26.60 | 34995 | 9220.10 | 1.68% |
| 2025-07-23 | 26.90 | 26.01 | -0.80 | -2.98% | 25.40 | 27.10 | 58164 | 15173.50 | 2.80% |
| 2025-07-22 | 27.00 | 26.81 | -0.21 | -0.78% | 26.71 | 27.69 | 66009 | 18026.67 | 3.17% |
| 2025-07-21 | 26.96 | 27.02 | 0.32 | 1.20% | 26.32 | 27.18 | 39112 | 10491.70 | 1.88% |
| 2025-07-18 | 26.81 | 26.70 | -0.27 | -1.00% | 26.51 | 27.47 | 31889 | 8540.05 | 1.53% |
| 2025-07-17 | 26.40 | 26.97 | 0.30 | 1.12% | 26.40 | 27.08 | 37986 | 10187.30 | 1.83% |
| 2025-07-16 | 27.00 | 26.67 | -0.34 | -1.26% | 26.50 | 27.38 | 43066 | 11609.93 | 2.07% |
| 2025-07-15 | 26.11 | 27.01 | 0.49 | 1.85% | 26.08 | 27.58 | 76929 | 20790.90 | 3.70% |
| 2025-07-14 | 27.12 | 26.52 | -0.42 | -1.56% | 25.90 | 27.19 | 69857 | 18416.41 | 3.36% |
| 2025-07-11 | 27.30 | 26.94 | -0.73 | -2.64% | 26.32 | 27.49 | 77321 | 20623.88 | 3.72% |
| 2025-07-10 | 28.63 | 27.67 | -0.96 | -3.35% | 26.66 | 28.91 | 126587 | 35189.68 | 6.09% |
| 2025-07-09 | 26.91 | 28.73 | 1.82 | 6.76% | 26.81 | 28.93 | 170364 | 47649.92 | 8.19% |
| 2025-07-08 | 26.45 | 26.91 | 0.45 | 1.70% | 26.37 | 27.12 | 71033 | 19055.96 | 3.42% |
| 2025-07-07 | 26.23 | 26.46 | 0.10 | 0.38% | 26.06 | 26.90 | 62895 | 16647.54 | 3.02% |
| 2025-07-04 | 27.67 | 26.36 | -0.98 | -3.58% | 26.10 | 27.71 | 143653 | 38362.95 | 6.91% |
| 2025-07-03 | 24.85 | 27.34 | 2.49 | 10.02% | 24.85 | 27.34 | 174893 | 46687.35 | 8.41% |
| 2025-07-02 | 25.40 | 24.85 | -0.58 | -2.28% | 24.49 | 25.41 | 57156 | 14185.63 | 2.75% |
| 2025-07-01 | 25.35 | 25.43 | 0.07 | 0.28% | 25.30 | 26.53 | 80409 | 20696.15 | 3.87% |
| 2025-06-30 | 26.15 | 25.36 | -0.44 | -1.71% | 25.23 | 26.15 | 84353 | 21544.43 | 4.06% |
| 2025-06-27 | 25.58 | 25.80 | -0.40 | -1.53% | 25.52 | 26.49 | 81702 | 21106.78 | 3.93% |
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。
