| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-12 | 31.99 | 34.28 | 1.96 | 6.06% | 31.76 | 34.35 | 99639 | 33268.11 | 4.79% |
| 2025-03-11 | 31.23 | 32.32 | 0.35 | 1.09% | 30.81 | 32.72 | 71127 | 22616.21 | 3.42% |
| 2025-03-10 | 30.80 | 31.97 | 0.82 | 2.63% | 30.30 | 32.25 | 59616 | 18887.36 | 2.87% |
| 2025-03-07 | 31.00 | 31.15 | 0.15 | 0.48% | 30.93 | 32.41 | 77271 | 24472.20 | 3.71% |
| 2025-03-06 | 30.80 | 31.00 | 0.01 | 0.03% | 30.62 | 31.23 | 52005 | 16070.57 | 2.50% |
| 2025-03-05 | 28.41 | 30.99 | 2.59 | 9.12% | 28.18 | 30.99 | 123917 | 37151.52 | 5.96% |
| 2025-03-04 | 27.36 | 28.40 | 0.66 | 2.38% | 27.17 | 28.70 | 60584 | 17011.52 | 2.91% |
| 2025-03-03 | 26.86 | 27.74 | 0.69 | 2.55% | 26.82 | 28.47 | 73636 | 20565.31 | 3.54% |
| 2025-02-28 | 28.10 | 27.05 | -1.25 | -4.42% | 26.98 | 28.10 | 71033 | 19482.85 | 3.42% |
| 2025-02-27 | 28.11 | 28.30 | 0.05 | 0.18% | 27.59 | 28.46 | 116745 | 32863.83 | 5.61% |
| 2025-02-26 | 31.21 | 28.25 | -2.97 | -9.51% | 28.10 | 31.21 | 232571 | 66846.83 | 11.18% |
| 2025-02-25 | 31.00 | 31.22 | -0.85 | -2.65% | 30.86 | 31.87 | 69327 | 21745.28 | 3.33% |
| 2025-02-24 | 35.50 | 32.07 | -3.56 | -9.99% | 32.07 | 35.56 | 142577 | 46321.80 | 6.85% |
| 2025-02-21 | 32.07 | 35.63 | 3.24 | 10.00% | 31.85 | 35.63 | 125366 | 42863.73 | 6.03% |
| 2025-02-20 | 31.55 | 32.39 | 0.59 | 1.86% | 31.00 | 32.56 | 55556 | 17684.05 | 2.67% |
| 2025-02-19 | 30.80 | 31.80 | 0.95 | 3.08% | 30.52 | 32.66 | 84126 | 26788.60 | 4.04% |
| 2025-02-18 | 31.53 | 30.85 | -0.70 | -2.22% | 30.74 | 32.68 | 90497 | 28379.03 | 4.35% |
| 2025-02-17 | 29.15 | 31.55 | 2.34 | 8.01% | 28.80 | 31.95 | 149277 | 45706.96 | 7.18% |
| 2025-02-14 | 27.42 | 29.21 | 1.79 | 6.53% | 27.42 | 29.61 | 154463 | 44344.49 | 7.43% |
| 2025-02-13 | 26.25 | 27.42 | 1.17 | 4.46% | 26.06 | 28.88 | 206447 | 57665.55 | 9.93% |
| 2025-02-12 | 25.98 | 26.25 | 0.26 | 1.00% | 25.61 | 26.25 | 34462 | 8957.23 | 1.66% |
| 2025-02-11 | 26.01 | 25.99 | -0.16 | -0.61% | 25.71 | 26.10 | 33610 | 8692.66 | 1.62% |
| 2025-02-10 | 26.86 | 26.15 | -0.77 | -2.86% | 25.70 | 26.89 | 55632 | 14481.30 | 2.67% |
| 2025-02-07 | 25.65 | 26.92 | 1.09 | 4.22% | 25.62 | 27.28 | 90286 | 23969.59 | 4.34% |
| 2025-02-06 | 25.40 | 25.83 | 0.22 | 0.86% | 25.33 | 26.05 | 35208 | 9052.02 | 1.69% |
| 2025-02-05 | 26.19 | 25.61 | -0.58 | -2.21% | 25.46 | 26.55 | 54344 | 14155.81 | 2.61% |
| 2025-01-27 | 24.71 | 26.19 | 1.48 | 5.99% | 24.71 | 27.10 | 78638 | 20622.92 | 3.78% |
| 2025-01-24 | 24.86 | 24.71 | -0.09 | -0.36% | 24.53 | 25.26 | 41662 | 10337.36 | 2.00% |
| 2025-01-23 | 25.20 | 24.80 | -0.20 | -0.80% | 24.60 | 25.49 | 35223 | 8832.03 | 1.69% |
| 2025-01-22 | 25.93 | 25.00 | -0.75 | -2.91% | 25.00 | 26.53 | 43877 | 11284.72 | 2.11% |
| 2025-01-21 | 25.50 | 25.75 | 0.68 | 2.71% | 24.50 | 25.85 | 72332 | 18235.71 | 3.48% |
| 2025-01-20 | 27.70 | 25.07 | -2.79 | -10.01% | 25.07 | 28.25 | 76355 | 20176.43 | 3.67% |
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。
