| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 35.44 | 37.35 | 2.07 | 5.87% | 35.37 | 38.27 | 65456 | 24458.45 | 3.15% |
| 2026-03-24 | 35.17 | 35.28 | 0.68 | 1.97% | 34.21 | 35.59 | 25721 | 8955.00 | 1.24% |
| 2026-03-23 | 35.60 | 34.60 | -2.23 | -6.05% | 34.45 | 37.03 | 46229 | 16523.98 | 2.22% |
| 2026-03-20 | 37.88 | 36.83 | -0.49 | -1.31% | 36.82 | 37.88 | 25767 | 9595.21 | 1.24% |
| 2026-03-19 | 38.11 | 37.32 | -1.20 | -3.12% | 37.06 | 39.02 | 38948 | 14688.18 | 1.87% |
| 2026-03-18 | 37.82 | 38.52 | 0.71 | 1.88% | 37.50 | 38.80 | 33874 | 12988.96 | 1.63% |
| 2026-03-17 | 39.30 | 37.81 | -1.42 | -3.62% | 37.80 | 39.30 | 38538 | 14766.50 | 1.85% |
| 2026-03-16 | 38.75 | 39.23 | 0.53 | 1.37% | 38.30 | 39.40 | 26936 | 10466.73 | 1.30% |
| 2026-03-13 | 38.66 | 38.70 | 0.04 | 0.10% | 38.66 | 39.98 | 32807 | 12852.31 | 1.58% |
| 2026-03-12 | 39.40 | 38.66 | -0.84 | -2.13% | 38.57 | 39.73 | 31703 | 12337.31 | 1.52% |
| 2026-03-11 | 38.68 | 39.50 | 0.88 | 2.28% | 38.32 | 40.04 | 52398 | 20623.46 | 2.52% |
| 2026-03-10 | 38.96 | 38.62 | 0.08 | 0.21% | 38.45 | 39.18 | 22144 | 8584.62 | 1.06% |
| 2026-03-09 | 39.22 | 38.54 | -0.68 | -1.73% | 37.91 | 39.22 | 34898 | 13433.72 | 1.68% |
| 2026-03-06 | 39.85 | 39.22 | -0.84 | -2.10% | 38.92 | 39.86 | 33118 | 12997.02 | 1.59% |
| 2026-03-05 | 40.08 | 40.06 | 0.51 | 1.29% | 39.58 | 40.45 | 27814 | 11128.00 | 1.34% |
| 2026-03-04 | 38.70 | 39.55 | -0.42 | -1.05% | 38.61 | 40.26 | 42318 | 16769.49 | 2.03% |
| 2026-03-03 | 40.38 | 39.97 | 0.05 | 0.13% | 39.68 | 41.19 | 79664 | 32213.22 | 3.83% |
| 2026-03-02 | 39.60 | 39.92 | 0.06 | 0.15% | 39.41 | 40.50 | 39550 | 15810.60 | 1.90% |
| 2026-02-27 | 39.98 | 39.86 | -0.34 | -0.85% | 39.30 | 40.00 | 31217 | 12384.85 | 1.50% |
| 2026-02-26 | 41.61 | 40.20 | -1.12 | -2.71% | 39.80 | 41.64 | 48088 | 19339.64 | 2.31% |
| 2026-02-25 | 40.30 | 41.32 | 1.02 | 2.53% | 39.82 | 41.73 | 65579 | 26786.08 | 3.15% |
| 2026-02-24 | 39.97 | 40.30 | 0.50 | 1.26% | 39.00 | 40.85 | 42645 | 17120.13 | 2.05% |
| 2026-02-13 | 38.70 | 39.80 | 1.09 | 2.82% | 38.33 | 41.20 | 60493 | 24295.37 | 2.91% |
| 2026-02-12 | 39.24 | 38.71 | -0.28 | -0.72% | 38.71 | 39.55 | 29447 | 11476.86 | 1.42% |
| 2026-02-11 | 39.32 | 38.99 | -0.33 | -0.84% | 38.90 | 39.47 | 19569 | 7650.49 | 0.94% |
| 2026-02-10 | 40.00 | 39.32 | -0.67 | -1.68% | 38.96 | 40.11 | 28421 | 11199.79 | 1.37% |
| 2026-02-09 | 40.00 | 39.99 | 1.03 | 2.64% | 39.40 | 40.49 | 43875 | 17532.46 | 2.11% |
| 2026-02-06 | 38.49 | 38.96 | 0.28 | 0.72% | 38.00 | 39.40 | 27886 | 10836.81 | 1.34% |
| 2026-02-05 | 39.28 | 38.68 | -0.83 | -2.10% | 38.16 | 39.68 | 37375 | 14474.38 | 1.80% |
| 2026-02-04 | 39.78 | 39.51 | -0.29 | -0.73% | 39.13 | 40.28 | 33981 | 13471.61 | 1.63% |
| 2026-02-03 | 39.90 | 39.80 | 0.49 | 1.25% | 39.12 | 40.20 | 38215 | 15140.26 | 1.84% |
| 2026-02-02 | 40.83 | 39.31 | -1.51 | -3.70% | 39.21 | 41.26 | 51042 | 20404.71 | 2.45% |
| 2026-01-30 | 40.72 | 40.82 | -1.23 | -2.93% | 40.48 | 42.90 | 53256 | 21954.81 | 2.56% |
| 2026-01-29 | 42.90 | 42.05 | -1.25 | -2.89% | 41.80 | 43.58 | 54456 | 23146.02 | 2.62% |
| 2026-01-28 | 47.16 | 43.30 | -3.63 | -7.73% | 42.65 | 47.20 | 109891 | 48371.23 | 5.28% |
| 2026-01-27 | 48.01 | 46.93 | -1.00 | -2.09% | 44.93 | 48.18 | 59490 | 27520.04 | 2.86% |
| 2026-01-26 | 50.48 | 47.93 | -2.67 | -5.28% | 47.83 | 50.69 | 69887 | 34203.70 | 3.36% |
| 2026-01-23 | 50.12 | 50.60 | 0.48 | 0.96% | 49.65 | 51.14 | 40930 | 20597.47 | 1.97% |
| 2026-01-22 | 52.26 | 50.12 | -1.88 | -3.62% | 49.27 | 52.26 | 67273 | 33658.59 | 3.23% |
| 2026-01-21 | 50.75 | 52.00 | 2.00 | 4.00% | 49.54 | 53.20 | 85655 | 44515.43 | 4.12% |
| 2026-01-20 | 51.06 | 50.00 | -1.06 | -2.08% | 49.39 | 52.31 | 42312 | 21295.95 | 2.03% |
| 2026-01-19 | 51.50 | 51.06 | -1.15 | -2.20% | 50.55 | 53.70 | 73640 | 38171.48 | 3.54% |
| 2026-01-16 | 48.09 | 52.21 | 4.12 | 8.57% | 47.82 | 52.80 | 103292 | 52503.04 | 4.97% |
| 2026-01-15 | 48.00 | 48.09 | -0.36 | -0.74% | 47.65 | 48.79 | 33178 | 15969.85 | 1.60% |
| 2026-01-14 | 48.58 | 48.45 | -0.12 | -0.25% | 47.54 | 49.07 | 57099 | 27556.21 | 2.75% |
| 2026-01-13 | 49.63 | 48.57 | -1.44 | -2.88% | 48.38 | 50.39 | 52947 | 25939.16 | 2.55% |
| 2026-01-12 | 50.90 | 50.01 | -1.56 | -3.03% | 49.55 | 51.38 | 71937 | 36174.96 | 3.46% |
| 2026-01-09 | 52.70 | 51.57 | -0.47 | -0.90% | 50.92 | 52.88 | 71449 | 36950.86 | 3.44% |
| 2026-01-08 | 49.99 | 52.04 | 1.95 | 3.89% | 49.66 | 52.20 | 69186 | 35425.14 | 3.33% |
| 2026-01-07 | 49.60 | 50.09 | 0.53 | 1.07% | 48.33 | 51.05 | 59188 | 29347.63 | 2.85% |
| 2026-01-06 | 49.55 | 49.56 | -0.06 | -0.12% | 48.70 | 50.09 | 43374 | 21467.35 | 2.09% |
| 2026-01-05 | 48.50 | 49.62 | 0.85 | 1.74% | 48.43 | 50.30 | 53149 | 26475.49 | 2.56% |
| 2025-12-31 | 48.20 | 48.77 | 0.28 | 0.58% | 48.20 | 49.36 | 39243 | 19142.75 | 1.89% |
| 2025-12-30 | 48.01 | 48.49 | 0.04 | 0.08% | 48.01 | 49.30 | 53344 | 25911.98 | 2.56% |
| 2025-12-29 | 49.43 | 48.45 | -1.27 | -2.55% | 48.07 | 50.08 | 61541 | 30158.02 | 2.96% |
| 2025-12-26 | 51.69 | 49.72 | -2.29 | -4.40% | 49.30 | 52.60 | 100372 | 50494.93 | 4.83% |
| 2025-12-25 | 58.71 | 52.01 | -5.02 | -8.80% | 51.36 | 58.71 | 123856 | 66570.51 | 5.95% |
| 2025-12-24 | 54.12 | 57.03 | 2.76 | 5.09% | 52.78 | 57.67 | 90367 | 50099.11 | 4.34% |
| 2025-12-23 | 53.61 | 54.27 | 0.38 | 0.71% | 53.38 | 55.35 | 50954 | 27752.80 | 2.45% |
| 2025-12-22 | 53.61 | 53.89 | 0.28 | 0.52% | 52.58 | 55.37 | 88909 | 47978.55 | 4.27% |
| 2025-12-19 | 49.77 | 53.61 | 4.87 | 9.99% | 49.77 | 53.61 | 146093 | 76702.64 | 7.02% |
| 2025-12-18 | 49.38 | 48.74 | -0.53 | -1.08% | 48.69 | 51.50 | 55674 | 27917.80 | 2.68% |
| 2025-12-17 | 49.30 | 49.27 | 0.43 | 0.88% | 47.52 | 49.60 | 38456 | 18756.44 | 1.85% |
| 2025-12-16 | 48.53 | 48.84 | -0.14 | -0.29% | 47.63 | 49.00 | 28492 | 13792.09 | 1.37% |
| 2025-12-15 | 48.00 | 48.98 | 0.77 | 1.60% | 47.80 | 50.00 | 43887 | 21559.52 | 2.11% |
| 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% |
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。
