| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 26.44 | 26.20 | -0.41 | -1.54% | 26.19 | 27.69 | 134527 | 36173.72 | 6.47% |
| 2025-06-25 | 25.69 | 26.61 | 0.57 | 2.19% | 25.28 | 27.44 | 175547 | 46623.86 | 8.44% |
| 2025-06-24 | 23.80 | 26.04 | 2.37 | 10.01% | 23.80 | 26.04 | 144879 | 37152.98 | 6.97% |
| 2025-06-23 | 23.78 | 23.67 | 0.01 | 0.04% | 23.58 | 24.64 | 77486 | 18612.20 | 3.73% |
| 2025-06-20 | 22.69 | 23.66 | 1.05 | 4.64% | 22.36 | 24.38 | 115968 | 27679.95 | 5.58% |
| 2025-06-19 | 21.93 | 22.61 | 0.59 | 2.68% | 21.68 | 23.02 | 58483 | 13236.57 | 2.81% |
| 2025-06-18 | 21.88 | 22.02 | 0.08 | 0.36% | 21.53 | 22.36 | 27113 | 5939.61 | 1.30% |
| 2025-06-17 | 22.22 | 21.94 | -0.35 | -1.57% | 21.76 | 22.29 | 27765 | 6080.83 | 1.33% |
| 2025-06-16 | 22.05 | 22.29 | 0.08 | 0.36% | 22.05 | 22.88 | 33158 | 7449.39 | 1.59% |
| 2025-06-13 | 22.42 | 22.21 | -0.29 | -1.29% | 22.10 | 22.75 | 24550 | 5472.13 | 1.18% |
| 2025-06-12 | 22.70 | 22.50 | -0.23 | -1.01% | 22.42 | 22.97 | 29881 | 6765.30 | 1.44% |
| 2025-06-11 | 22.65 | 22.73 | 0.05 | 0.22% | 22.25 | 22.80 | 45189 | 10197.13 | 2.17% |
| 2025-06-10 | 23.63 | 22.68 | -0.95 | -4.02% | 21.30 | 23.75 | 123779 | 27492.47 | 5.95% |
| 2025-06-09 | 23.90 | 23.63 | -0.26 | -1.09% | 23.37 | 24.15 | 43994 | 10390.51 | 2.12% |
| 2025-06-06 | 23.02 | 23.89 | 0.87 | 3.78% | 22.85 | 24.30 | 54646 | 12942.27 | 2.63% |
| 2025-06-05 | 23.02 | 23.02 | -0.08 | -0.35% | 22.77 | 23.30 | 28333 | 6503.47 | 1.36% |
| 2025-06-04 | 22.89 | 23.10 | 0.20 | 0.87% | 22.89 | 23.39 | 25998 | 6005.94 | 1.25% |
| 2025-06-03 | 22.88 | 22.90 | -0.29 | -1.25% | 22.70 | 23.33 | 31452 | 7202.76 | 1.51% |
| 2025-05-30 | 23.99 | 23.19 | -0.64 | -2.69% | 23.11 | 24.02 | 38724 | 9089.79 | 1.86% |
| 2025-05-29 | 23.91 | 23.83 | -0.08 | -0.33% | 23.59 | 24.36 | 46995 | 11233.96 | 2.26% |
| 2025-05-28 | 22.67 | 23.91 | 1.24 | 5.47% | 22.67 | 24.23 | 87940 | 20854.86 | 4.23% |
| 2025-05-27 | 23.12 | 22.67 | -0.67 | -2.87% | 22.61 | 23.26 | 60263 | 13747.95 | 2.90% |
| 2025-05-26 | 21.85 | 23.34 | 1.62 | 7.46% | 21.85 | 23.45 | 115185 | 26520.71 | 5.54% |
| 2025-05-23 | 21.15 | 21.72 | 0.61 | 2.89% | 21.07 | 22.66 | 75525 | 16623.38 | 3.63% |
| 2025-05-22 | 21.79 | 21.11 | -0.78 | -3.56% | 21.07 | 22.13 | 44436 | 9534.74 | 2.14% |
| 2025-05-21 | 22.20 | 21.89 | -0.39 | -1.75% | 21.68 | 22.34 | 39774 | 8716.28 | 1.91% |
| 2025-05-20 | 22.76 | 22.28 | -0.30 | -1.33% | 21.80 | 22.76 | 46680 | 10409.95 | 2.24% |
| 2025-05-19 | 22.07 | 22.58 | 0.52 | 2.36% | 21.94 | 23.31 | 66145 | 14828.86 | 3.18% |
| 2025-05-16 | 22.78 | 22.06 | -0.74 | -3.25% | 21.57 | 23.10 | 54997 | 12428.68 | 2.64% |
| 2025-05-15 | 23.92 | 22.80 | -1.15 | -4.80% | 22.63 | 23.94 | 68874 | 15879.30 | 3.31% |
| 2025-05-14 | 25.06 | 23.95 | -1.10 | -4.39% | 23.28 | 25.16 | 79609 | 19146.18 | 3.83% |
| 2025-05-13 | 25.36 | 25.05 | -0.30 | -1.18% | 25.05 | 25.85 | 21759 | 5498.46 | 1.05% |
| 2025-05-12 | 25.18 | 25.35 | 0.17 | 0.68% | 24.69 | 25.42 | 35651 | 8985.62 | 1.71% |
| 2025-05-09 | 25.01 | 25.18 | 0.17 | 0.68% | 24.41 | 25.43 | 60860 | 15185.82 | 2.93% |
| 2025-05-08 | 23.08 | 25.01 | 1.60 | 6.83% | 23.04 | 25.18 | 83799 | 20434.42 | 4.03% |
| 2025-05-07 | 23.51 | 23.41 | 0.02 | 0.09% | 23.02 | 24.05 | 65778 | 15471.00 | 3.16% |
| 2025-05-06 | 23.30 | 23.39 | 0.37 | 1.61% | 22.81 | 23.75 | 81689 | 19034.06 | 3.93% |
| 2025-04-30 | 19.89 | 23.02 | 0.92 | 4.16% | 19.89 | 23.49 | 155146 | 33591.05 | 7.46% |
| 2025-04-29 | 22.10 | 22.10 | -2.46 | -10.02% | 22.10 | 22.10 | 8684 | 1919.16 | 0.42% |
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。
