| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
