| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 24.56 | 24.56 | -2.73 | -10.00% | 24.56 | 24.56 | 7888 | 1937.29 | 0.38% |
| 2025-04-25 | 27.90 | 27.29 | -1.61 | -5.57% | 26.57 | 27.90 | 96479 | 26139.38 | 4.64% |
| 2025-04-24 | 28.92 | 28.90 | 0.20 | 0.70% | 28.54 | 29.62 | 42425 | 12310.95 | 2.04% |
| 2025-04-23 | 28.21 | 28.70 | 0.67 | 2.39% | 27.70 | 29.04 | 51586 | 14647.35 | 2.48% |
| 2025-04-22 | 28.74 | 28.03 | -0.65 | -2.27% | 27.83 | 28.81 | 50861 | 14369.77 | 2.45% |
| 2025-04-21 | 27.09 | 28.68 | 1.48 | 5.44% | 27.09 | 28.89 | 64762 | 18302.09 | 3.11% |
| 2025-04-18 | 26.50 | 27.20 | -1.89 | -6.50% | 26.50 | 29.09 | 100893 | 28057.30 | 4.85% |
| 2025-04-17 | 32.68 | 29.09 | -3.23 | -9.99% | 29.09 | 32.68 | 45678 | 13508.13 | 2.20% |
| 2025-04-16 | 32.29 | 32.32 | -0.28 | -0.86% | 31.51 | 33.10 | 33626 | 10821.13 | 1.62% |
| 2025-04-15 | 32.23 | 32.60 | 0.41 | 1.27% | 31.67 | 32.87 | 29568 | 9590.45 | 1.42% |
| 2025-04-14 | 30.32 | 32.19 | 1.89 | 6.24% | 30.32 | 32.56 | 42417 | 13418.56 | 2.04% |
| 2025-04-11 | 29.55 | 30.30 | 0.75 | 2.54% | 29.23 | 30.68 | 30575 | 9226.63 | 1.47% |
| 2025-04-10 | 29.20 | 29.55 | 0.37 | 1.27% | 29.20 | 30.58 | 43434 | 12989.28 | 2.09% |
| 2025-04-09 | 26.32 | 29.18 | 1.72 | 6.26% | 25.06 | 29.58 | 65323 | 17872.44 | 3.14% |
| 2025-04-08 | 28.63 | 27.46 | -1.35 | -4.69% | 25.93 | 28.66 | 76796 | 20557.00 | 3.69% |
| 2025-04-07 | 28.81 | 28.81 | -3.20 | -10.00% | 28.81 | 29.70 | 29996 | 8665.04 | 1.44% |
| 2025-04-03 | 32.40 | 32.01 | -1.10 | -3.32% | 30.47 | 32.96 | 75501 | 24098.12 | 3.63% |
| 2025-04-02 | 34.26 | 33.11 | -1.64 | -4.72% | 33.00 | 34.98 | 38645 | 13210.53 | 1.86% |
| 2025-04-01 | 34.29 | 34.75 | 0.76 | 2.24% | 33.75 | 35.10 | 47508 | 16438.39 | 2.28% |
| 2025-03-31 | 33.90 | 33.99 | 0.09 | 0.27% | 33.20 | 34.80 | 45192 | 15334.57 | 2.17% |
| 2025-03-28 | 33.81 | 33.90 | 0.07 | 0.21% | 33.66 | 34.38 | 32207 | 10936.44 | 1.55% |
| 2025-03-27 | 32.90 | 33.83 | 0.84 | 2.55% | 32.50 | 34.35 | 48519 | 16334.86 | 2.33% |
| 2025-03-26 | 32.85 | 32.99 | -0.15 | -0.45% | 32.62 | 33.75 | 27186 | 9003.49 | 1.31% |
| 2025-03-25 | 33.78 | 33.14 | -0.39 | -1.16% | 33.01 | 34.58 | 49619 | 16798.47 | 2.39% |
| 2025-03-24 | 32.00 | 33.53 | 1.73 | 5.44% | 31.20 | 34.44 | 87537 | 28797.13 | 4.21% |
| 2025-03-21 | 32.90 | 31.80 | -1.35 | -4.07% | 31.72 | 33.30 | 42473 | 13699.13 | 2.04% |
| 2025-03-20 | 32.80 | 33.15 | 0.29 | 0.88% | 32.62 | 33.66 | 39050 | 12964.19 | 1.88% |
| 2025-03-19 | 33.48 | 32.86 | -1.29 | -3.78% | 32.34 | 34.07 | 62784 | 20720.50 | 3.02% |
| 2025-03-18 | 34.69 | 34.15 | -0.66 | -1.90% | 34.00 | 35.20 | 49000 | 16898.87 | 2.36% |
| 2025-03-17 | 33.57 | 34.81 | 1.43 | 4.28% | 33.18 | 34.92 | 67870 | 23320.00 | 3.26% |
| 2025-03-14 | 34.33 | 33.38 | -0.64 | -1.88% | 32.10 | 34.50 | 72413 | 24398.61 | 3.48% |
| 2025-03-13 | 33.95 | 34.02 | -0.26 | -0.76% | 33.05 | 34.45 | 66219 | 22351.48 | 3.18% |
XD洪田股(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。
