| 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 | 11.53 | 11.45 | -0.15 | -1.29% | 11.35 | 11.67 | 23870 | 2751.29 | 0.77% |
| 2025-05-22 | 11.48 | 11.60 | 0.16 | 1.40% | 11.40 | 11.70 | 32505 | 3762.99 | 1.04% |
| 2025-05-21 | 11.34 | 11.44 | 0.09 | 0.79% | 11.30 | 11.60 | 31870 | 3641.28 | 1.02% |
| 2025-05-20 | 11.00 | 11.35 | 0.40 | 3.65% | 10.86 | 11.77 | 44281 | 5028.50 | 1.42% |
| 2025-05-19 | 10.74 | 10.95 | 0.21 | 1.96% | 10.72 | 10.98 | 19094 | 2072.10 | 0.61% |
| 2025-05-16 | 10.73 | 10.74 | 0.02 | 0.19% | 10.61 | 10.81 | 11614 | 1245.44 | 0.37% |
| 2025-05-15 | 10.68 | 10.72 | 0.02 | 0.19% | 10.55 | 10.77 | 18689 | 1994.31 | 0.60% |
| 2025-05-14 | 10.82 | 10.70 | -0.08 | -0.74% | 10.67 | 10.87 | 19535 | 2096.56 | 0.63% |
| 2025-05-13 | 10.63 | 10.78 | 0.17 | 1.60% | 10.57 | 11.01 | 38659 | 4160.60 | 1.24% |
| 2025-05-12 | 10.77 | 10.61 | -0.20 | -1.85% | 10.50 | 10.98 | 64404 | 6826.13 | 2.07% |
| 2025-05-09 | 10.38 | 10.81 | 0.47 | 4.55% | 10.35 | 11.37 | 83636 | 9208.27 | 2.69% |
| 2025-05-08 | 10.09 | 10.34 | 0.20 | 1.97% | 10.09 | 10.40 | 17616 | 1815.70 | 0.57% |
| 2025-05-07 | 10.07 | 10.14 | 0.12 | 1.20% | 10.02 | 10.25 | 19086 | 1934.68 | 0.61% |
| 2025-05-06 | 9.98 | 10.02 | 0.13 | 1.31% | 9.97 | 10.08 | 15830 | 1585.91 | 0.51% |
| 2025-04-30 | 9.98 | 9.89 | -0.03 | -0.30% | 9.87 | 10.09 | 12135 | 1209.72 | 0.39% |
| 2025-04-29 | 9.69 | 9.92 | 0.18 | 1.85% | 9.66 | 9.99 | 16148 | 1600.19 | 0.52% |
| 2025-04-28 | 9.86 | 9.74 | -0.16 | -1.62% | 9.70 | 9.94 | 7994 | 780.74 | 0.26% |
| 2025-04-25 | 10.00 | 9.90 | 0.00 | 0.00% | 9.81 | 10.00 | 10341 | 1021.33 | 0.33% |
| 2025-04-24 | 9.40 | 9.90 | -0.10 | -1.00% | 9.40 | 10.22 | 14728 | 1465.65 | 0.47% |
| 2025-04-23 | 9.96 | 10.00 | 0.04 | 0.40% | 9.88 | 10.05 | 12176 | 1212.72 | 0.39% |
| 2025-04-22 | 9.80 | 9.96 | 0.16 | 1.63% | 9.78 | 10.07 | 13697 | 1360.55 | 0.44% |
| 2025-04-21 | 9.55 | 9.80 | 0.24 | 2.51% | 9.47 | 9.96 | 17474 | 1702.41 | 0.56% |
| 2025-04-18 | 9.85 | 9.56 | -0.19 | -1.95% | 9.45 | 9.87 | 11632 | 1114.66 | 0.37% |
| 2025-04-17 | 9.60 | 9.75 | 0.22 | 2.31% | 9.48 | 9.82 | 16495 | 1601.84 | 0.53% |
| 2025-04-16 | 9.68 | 9.53 | -0.16 | -1.65% | 9.43 | 9.83 | 23428 | 2254.21 | 0.75% |
| 2025-04-15 | 9.67 | 9.69 | 0.03 | 0.31% | 9.53 | 9.72 | 14844 | 1431.32 | 0.48% |
| 2025-04-14 | 9.25 | 9.66 | 0.43 | 4.66% | 9.25 | 9.68 | 15197 | 1452.35 | 0.49% |
| 2025-04-11 | 9.19 | 9.23 | 0.05 | 0.54% | 9.12 | 9.37 | 12238 | 1130.56 | 0.39% |
| 2025-04-10 | 8.88 | 9.18 | 0.34 | 3.85% | 8.87 | 9.33 | 20581 | 1882.26 | 0.66% |
| 2025-04-09 | 8.80 | 8.84 | -0.02 | -0.23% | 8.28 | 8.87 | 24899 | 2143.22 | 0.80% |
| 2025-04-08 | 9.21 | 8.86 | -0.16 | -1.77% | 8.69 | 9.25 | 26091 | 2331.28 | 0.84% |
| 2025-04-07 | 9.66 | 9.02 | -1.00 | -9.98% | 9.02 | 9.75 | 28909 | 2669.37 | 0.93% |
| 2025-04-03 | 10.12 | 10.02 | -0.10 | -0.99% | 9.92 | 10.16 | 14402 | 1443.34 | 0.46% |
| 2025-04-02 | 9.87 | 10.12 | 0.25 | 2.53% | 9.87 | 10.19 | 20485 | 2052.97 | 0.66% |
| 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% |
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。
