| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 9.70 | 9.87 | 0.16 | 1.65% | 9.70 | 9.96 | 24683 | 2437.30 | 0.79% |
| 2025-03-31 | 9.79 | 9.71 | -0.13 | -1.32% | 9.66 | 9.89 | 11852 | 1154.77 | 0.38% |
| 2025-03-28 | 9.91 | 9.84 | -0.06 | -0.61% | 9.78 | 9.99 | 13718 | 1353.99 | 0.44% |
| 2025-03-27 | 10.09 | 9.90 | -0.20 | -1.98% | 9.72 | 10.09 | 11854 | 1181.23 | 0.38% |
| 2025-03-26 | 9.93 | 10.10 | 0.18 | 1.81% | 9.86 | 10.18 | 19896 | 2007.98 | 0.64% |
| 2025-03-25 | 9.71 | 9.92 | 0.20 | 2.06% | 9.64 | 9.94 | 19107 | 1871.12 | 0.61% |
| 2025-03-24 | 10.06 | 9.72 | -0.28 | -2.80% | 9.50 | 10.09 | 37248 | 3625.61 | 1.20% |
| 2025-03-21 | 10.35 | 10.00 | -0.39 | -3.75% | 9.89 | 10.44 | 31501 | 3173.44 | 1.01% |
| 2025-03-20 | 10.35 | 10.39 | 0.00 | 0.00% | 10.29 | 10.48 | 14672 | 1522.52 | 0.47% |
| 2025-03-19 | 10.39 | 10.39 | 0.04 | 0.39% | 10.25 | 10.48 | 13167 | 1363.49 | 0.42% |
| 2025-03-18 | 10.35 | 10.35 | -0.03 | -0.29% | 10.21 | 10.41 | 16203 | 1667.96 | 0.52% |
| 2025-03-17 | 10.49 | 10.38 | -0.16 | -1.52% | 10.35 | 10.59 | 15031 | 1563.17 | 0.48% |
| 2025-03-14 | 10.36 | 10.54 | 0.12 | 1.15% | 10.25 | 10.56 | 23657 | 2462.33 | 0.76% |
| 2025-03-13 | 10.50 | 10.42 | -0.05 | -0.48% | 10.23 | 10.50 | 15840 | 1642.28 | 0.51% |
| 2025-03-12 | 10.53 | 10.47 | -0.06 | -0.57% | 10.42 | 10.83 | 29890 | 3154.48 | 0.96% |
| 2025-03-11 | 10.68 | 10.53 | -0.25 | -2.32% | 10.35 | 10.70 | 30573 | 3202.23 | 0.98% |
| 2025-03-10 | 10.31 | 10.78 | 0.50 | 4.86% | 10.31 | 10.88 | 40856 | 4339.23 | 1.31% |
| 2025-03-07 | 10.50 | 10.28 | -0.22 | -2.10% | 10.20 | 10.58 | 28005 | 2893.06 | 0.90% |
| 2025-03-06 | 10.08 | 10.50 | 0.56 | 5.63% | 9.92 | 10.50 | 41779 | 4261.42 | 1.34% |
| 2025-03-05 | 10.27 | 9.94 | -0.28 | -2.74% | 9.69 | 10.27 | 30574 | 3022.46 | 0.98% |
| 2025-03-04 | 10.09 | 10.22 | 0.22 | 2.20% | 9.93 | 10.26 | 28163 | 2862.21 | 0.90% |
| 2025-03-03 | 9.89 | 10.00 | 0.10 | 1.01% | 9.89 | 10.19 | 34542 | 3475.31 | 1.11% |
| 2025-02-28 | 9.87 | 9.90 | -0.15 | -1.49% | 9.84 | 10.13 | 22585 | 2244.27 | 0.73% |
| 2025-02-27 | 9.83 | 10.05 | 0.31 | 3.18% | 9.60 | 10.09 | 30068 | 2953.72 | 0.97% |
| 2025-02-26 | 9.70 | 9.74 | 0.01 | 0.10% | 9.67 | 9.96 | 23094 | 2269.21 | 0.74% |
| 2025-02-25 | 9.49 | 9.73 | 0.25 | 2.64% | 9.38 | 9.98 | 37847 | 3667.96 | 1.22% |
| 2025-02-24 | 9.11 | 9.48 | 0.38 | 4.18% | 9.03 | 9.50 | 31425 | 2943.67 | 1.01% |
| 2025-02-21 | 8.99 | 9.10 | 0.07 | 0.78% | 8.95 | 9.27 | 44329 | 4051.26 | 1.42% |
| 2025-02-20 | 8.95 | 9.03 | 0.05 | 0.56% | 8.91 | 9.12 | 13789 | 1243.31 | 0.44% |
| 2025-02-19 | 8.91 | 8.98 | 0.18 | 2.05% | 8.78 | 8.98 | 14552 | 1294.41 | 0.47% |
| 2025-02-18 | 9.00 | 8.80 | -0.17 | -1.90% | 8.77 | 9.07 | 22389 | 2002.77 | 0.72% |
| 2025-02-17 | 8.84 | 8.97 | 0.20 | 2.28% | 8.71 | 9.00 | 19331 | 1721.19 | 0.62% |
| 2025-02-14 | 8.77 | 8.77 | -0.04 | -0.45% | 8.75 | 8.90 | 12372 | 1089.55 | 0.40% |
| 2025-02-13 | 8.84 | 8.81 | 0.04 | 0.46% | 8.74 | 8.86 | 16361 | 1442.54 | 0.53% |
| 2025-02-12 | 8.79 | 8.77 | -0.03 | -0.34% | 8.66 | 8.91 | 16382 | 1435.30 | 0.53% |
| 2025-02-11 | 8.79 | 8.80 | 0.01 | 0.11% | 8.75 | 9.01 | 25007 | 2207.96 | 0.80% |
| 2025-02-10 | 8.65 | 8.79 | 0.21 | 2.45% | 8.60 | 8.80 | 18333 | 1595.50 | 0.59% |
| 2025-02-07 | 8.50 | 8.58 | 0.08 | 0.94% | 8.46 | 8.70 | 23173 | 1990.61 | 0.74% |
| 2025-02-06 | 8.48 | 8.50 | 0.04 | 0.47% | 8.32 | 8.53 | 26645 | 2244.46 | 0.86% |
| 2025-02-05 | 8.93 | 8.46 | -0.35 | -3.97% | 8.40 | 8.94 | 40229 | 3441.22 | 1.29% |
| 2025-01-27 | 8.66 | 8.81 | 0.15 | 1.73% | 8.66 | 9.20 | 21814 | 1939.15 | 0.70% |
| 2025-01-24 | 8.69 | 8.66 | -0.06 | -0.69% | 8.58 | 8.96 | 14767 | 1274.80 | 0.47% |
| 2025-01-23 | 8.75 | 8.72 | 0.14 | 1.63% | 8.62 | 8.84 | 20946 | 1830.72 | 0.67% |
| 2025-01-22 | 8.71 | 8.58 | -0.17 | -1.94% | 8.44 | 8.75 | 22211 | 1898.01 | 0.71% |
| 2025-01-21 | 9.06 | 8.75 | -0.23 | -2.56% | 8.65 | 9.08 | 20718 | 1825.43 | 0.67% |
| 2025-01-20 | 8.97 | 8.98 | -0.01 | -0.11% | 8.86 | 9.05 | 10608 | 950.85 | 0.34% |
| 2025-01-17 | 9.12 | 8.99 | -0.03 | -0.33% | 8.85 | 9.12 | 10525 | 946.64 | 0.34% |
| 2025-01-16 | 8.90 | 9.02 | 0.10 | 1.12% | 8.90 | 9.16 | 13925 | 1262.52 | 0.45% |
| 2025-01-15 | 8.90 | 8.92 | 0.05 | 0.56% | 8.85 | 9.04 | 10724 | 957.44 | 0.34% |
| 2025-01-14 | 8.54 | 8.87 | 0.37 | 4.35% | 8.54 | 8.87 | 15487 | 1351.76 | 0.50% |
| 2025-01-13 | 8.59 | 8.50 | -0.09 | -1.05% | 8.31 | 8.62 | 14178 | 1206.50 | 0.46% |
| 2025-01-10 | 9.00 | 8.59 | -0.34 | -3.81% | 8.58 | 9.00 | 9834 | 861.50 | 0.32% |
| 2025-01-09 | 9.02 | 8.93 | -0.14 | -1.54% | 8.87 | 9.11 | 8296 | 742.97 | 0.27% |
| 2025-01-08 | 8.58 | 9.07 | -0.16 | -1.73% | 8.58 | 9.30 | 12707 | 1156.08 | 0.41% |
| 2025-01-07 | 8.96 | 9.23 | 0.26 | 2.90% | 8.82 | 9.24 | 12373 | 1120.07 | 0.40% |
| 2025-01-06 | 8.85 | 8.97 | 0.12 | 1.36% | 8.53 | 9.22 | 20692 | 1854.10 | 0.66% |
| 2025-01-03 | 9.41 | 8.85 | -0.48 | -5.14% | 8.79 | 9.49 | 20882 | 1889.28 | 0.67% |
| 2025-01-02 | 9.33 | 9.33 | -0.07 | -0.74% | 9.28 | 9.59 | 15232 | 1428.80 | 0.49% |
| 2024-12-31 | 9.55 | 9.40 | -0.15 | -1.57% | 9.38 | 9.67 | 15749 | 1495.88 | 0.51% |
| 2024-12-30 | 9.94 | 9.55 | -0.31 | -3.14% | 9.46 | 9.96 | 19791 | 1904.08 | 0.64% |
| 2024-12-27 | 9.69 | 9.86 | 0.44 | 4.67% | 9.45 | 9.88 | 22079 | 2148.59 | 0.71% |
| 2024-12-26 | 9.44 | 9.42 | -0.04 | -0.42% | 9.34 | 9.52 | 10083 | 949.66 | 0.32% |
| 2024-12-25 | 9.43 | 9.46 | 0.01 | 0.11% | 9.12 | 9.57 | 19332 | 1804.30 | 0.62% |
| 2024-12-24 | 9.63 | 9.45 | 0.01 | 0.11% | 9.34 | 9.68 | 12328 | 1169.19 | 0.40% |
| 2024-12-23 | 9.91 | 9.44 | -0.49 | -4.93% | 9.30 | 9.91 | 24645 | 2378.09 | 0.79% |
| 2024-12-20 | 9.89 | 9.93 | -0.04 | -0.40% | 9.85 | 10.26 | 30404 | 3046.97 | 0.98% |
| 2024-12-19 | 8.90 | 9.97 | 0.40 | 4.18% | 8.90 | 10.13 | 49657 | 4858.09 | 1.60% |
| 2024-12-18 | 9.46 | 9.57 | 0.10 | 1.06% | 9.31 | 9.62 | 13838 | 1314.26 | 0.44% |
| 2024-12-17 | 9.88 | 9.47 | -0.44 | -4.44% | 9.43 | 9.95 | 24468 | 2348.65 | 0.79% |
| 2024-12-16 | 10.19 | 9.91 | -0.22 | -2.17% | 9.78 | 10.36 | 22813 | 2281.64 | 0.73% |
| 2024-12-13 | 10.13 | 10.13 | -0.04 | -0.39% | 9.90 | 10.35 | 30082 | 3052.98 | 0.97% |
| 2024-12-12 | 9.88 | 10.17 | 0.27 | 2.73% | 9.81 | 10.19 | 28795 | 2888.84 | 0.93% |
| 2024-12-11 | 9.82 | 9.90 | 0.04 | 0.41% | 9.81 | 10.02 | 29014 | 2875.05 | 0.93% |
| 2024-12-10 | 9.78 | 9.86 | 0.27 | 2.82% | 9.60 | 10.05 | 43887 | 4320.95 | 1.41% |
| 2024-12-09 | 9.57 | 9.59 | 0.04 | 0.42% | 9.50 | 9.73 | 19607 | 1884.35 | 0.63% |
| 2024-12-06 | 9.54 | 9.55 | 0.02 | 0.21% | 9.49 | 9.63 | 20452 | 1952.99 | 0.66% |
| 2024-12-05 | 9.43 | 9.53 | 0.09 | 0.95% | 9.26 | 9.67 | 37017 | 3524.41 | 1.19% |
| 2024-12-04 | 9.85 | 9.44 | -0.47 | -4.74% | 9.29 | 9.90 | 65564 | 6240.11 | 2.11% |
| 2024-12-03 | 10.15 | 9.91 | -0.27 | -2.65% | 9.80 | 10.15 | 47373 | 4725.21 | 1.52% |
| 2024-12-02 | 10.23 | 10.18 | -0.22 | -2.12% | 10.00 | 10.39 | 62717 | 6351.97 | 2.01% |
好莱客(603898)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。
