| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.05 | 15.37 | 0.47 | 3.15% | 14.84 | 15.39 | 132307 | 20136.01 | 4.25% |
| 2026-03-23 | 14.80 | 14.90 | 0.07 | 0.47% | 14.00 | 15.00 | 79229 | 11470.25 | 2.54% |
| 2026-03-20 | 14.85 | 14.83 | 0.11 | 0.75% | 14.67 | 14.95 | 41655 | 6165.03 | 1.34% |
| 2026-03-19 | 14.65 | 14.72 | 0.07 | 0.48% | 14.43 | 14.84 | 31171 | 4553.36 | 1.00% |
| 2026-03-18 | 14.65 | 14.65 | -0.09 | -0.61% | 14.45 | 14.80 | 30269 | 4416.21 | 0.97% |
| 2026-03-17 | 14.58 | 14.74 | 0.16 | 1.10% | 14.50 | 14.85 | 38212 | 5619.52 | 1.23% |
| 2026-03-16 | 14.31 | 14.58 | 0.27 | 1.89% | 14.10 | 14.60 | 27803 | 4002.71 | 0.89% |
| 2026-03-13 | 14.26 | 14.31 | 0.05 | 0.35% | 14.20 | 14.67 | 44572 | 6431.17 | 1.43% |
| 2026-03-12 | 14.00 | 14.26 | 0.16 | 1.13% | 13.98 | 14.29 | 38756 | 5498.03 | 1.24% |
| 2026-03-11 | 14.20 | 14.10 | -0.10 | -0.70% | 13.88 | 14.29 | 44269 | 6195.68 | 1.42% |
| 2026-03-10 | 14.22 | 14.20 | 0.11 | 0.78% | 14.05 | 14.38 | 30644 | 4343.47 | 0.98% |
| 2026-03-09 | 14.00 | 14.09 | 0.10 | 0.71% | 13.75 | 14.15 | 52270 | 7315.41 | 1.68% |
| 2026-03-06 | 13.82 | 13.99 | 0.17 | 1.23% | 13.82 | 14.08 | 26961 | 3769.24 | 0.87% |
| 2026-03-05 | 13.84 | 13.82 | 0.07 | 0.51% | 13.80 | 14.15 | 34699 | 4836.24 | 1.11% |
| 2026-03-04 | 13.54 | 13.75 | -0.28 | -2.00% | 13.50 | 14.11 | 58815 | 8097.69 | 1.89% |
| 2026-03-03 | 14.40 | 14.03 | -0.43 | -2.97% | 13.90 | 14.55 | 55338 | 7810.47 | 1.78% |
| 2026-03-02 | 14.98 | 14.46 | -0.75 | -4.93% | 14.42 | 14.98 | 65365 | 9503.50 | 2.10% |
| 2026-02-27 | 15.04 | 15.21 | 0.17 | 1.13% | 14.83 | 15.23 | 36858 | 5540.12 | 1.18% |
| 2026-02-26 | 15.00 | 15.04 | -0.02 | -0.13% | 14.90 | 15.19 | 24708 | 3715.25 | 0.79% |
| 2026-02-25 | 15.70 | 15.06 | -0.40 | -2.59% | 15.02 | 15.70 | 49182 | 7459.72 | 1.58% |
| 2026-02-24 | 15.00 | 15.46 | 0.58 | 3.90% | 15.00 | 15.64 | 51251 | 7871.35 | 1.65% |
| 2026-02-13 | 15.67 | 14.88 | -0.71 | -4.55% | 14.88 | 15.85 | 51061 | 7777.19 | 1.64% |
| 2026-02-12 | 15.33 | 15.59 | 0.19 | 1.23% | 15.15 | 15.79 | 38445 | 5970.97 | 1.23% |
| 2026-02-11 | 16.30 | 15.40 | -0.90 | -5.52% | 15.40 | 16.30 | 66013 | 10311.22 | 2.12% |
| 2026-02-10 | 16.50 | 16.30 | -0.10 | -0.61% | 16.00 | 16.59 | 69405 | 11330.98 | 2.23% |
| 2026-02-09 | 16.18 | 16.40 | 0.31 | 1.93% | 16.16 | 16.56 | 89347 | 14590.14 | 2.87% |
| 2026-02-06 | 16.16 | 16.09 | 0.01 | 0.06% | 15.89 | 16.17 | 46243 | 7399.38 | 1.49% |
| 2026-02-05 | 16.02 | 16.08 | 0.00 | 0.00% | 15.83 | 16.19 | 46352 | 7414.85 | 1.49% |
| 2026-02-04 | 16.05 | 16.08 | 0.01 | 0.06% | 15.46 | 16.27 | 78136 | 12368.14 | 2.51% |
| 2026-02-03 | 16.80 | 16.07 | -0.47 | -2.84% | 15.50 | 16.80 | 90865 | 14576.37 | 2.92% |
| 2026-02-02 | 16.72 | 16.54 | -1.12 | -6.34% | 16.40 | 17.00 | 95107 | 15818.97 | 3.05% |
| 2026-01-30 | 17.65 | 17.66 | -0.09 | -0.51% | 16.61 | 18.09 | 184620 | 32345.57 | 5.93% |
| 2026-01-29 | 17.20 | 17.75 | 0.73 | 4.29% | 17.08 | 18.36 | 134137 | 23824.16 | 4.31% |
| 2026-01-28 | 17.00 | 17.02 | -0.25 | -1.45% | 16.38 | 17.34 | 215093 | 36204.62 | 6.91% |
| 2026-01-27 | 16.32 | 17.27 | 0.75 | 4.54% | 16.05 | 17.46 | 169321 | 28541.16 | 5.44% |
| 2026-01-26 | 15.90 | 16.52 | 0.58 | 3.64% | 15.56 | 16.57 | 68862 | 11141.26 | 2.21% |
| 2026-01-23 | 15.60 | 15.94 | 0.36 | 2.31% | 15.17 | 15.98 | 59258 | 9210.18 | 1.90% |
| 2026-01-22 | 14.70 | 15.58 | 0.91 | 6.20% | 14.70 | 15.90 | 123664 | 18950.07 | 3.97% |
| 2026-01-21 | 14.82 | 14.67 | -0.15 | -1.01% | 14.52 | 15.16 | 66524 | 9837.09 | 2.14% |
| 2026-01-20 | 14.52 | 14.82 | 0.29 | 2.00% | 14.27 | 14.95 | 64031 | 9391.52 | 2.06% |
| 2026-01-19 | 14.60 | 14.53 | 0.03 | 0.21% | 14.35 | 14.69 | 32363 | 4692.48 | 1.04% |
| 2026-01-16 | 14.27 | 14.50 | -0.04 | -0.28% | 13.96 | 14.96 | 74118 | 10677.43 | 2.38% |
| 2026-01-15 | 14.40 | 14.54 | 0.20 | 1.39% | 14.03 | 14.72 | 79083 | 11394.59 | 2.54% |
| 2026-01-14 | 13.78 | 14.34 | 0.60 | 4.37% | 13.56 | 14.44 | 102294 | 14428.98 | 3.29% |
| 2026-01-13 | 13.61 | 13.74 | 0.11 | 0.81% | 13.48 | 14.19 | 65689 | 9111.37 | 2.11% |
| 2026-01-12 | 13.73 | 13.63 | -0.12 | -0.87% | 13.40 | 13.75 | 60589 | 8215.73 | 1.95% |
| 2026-01-09 | 14.15 | 13.75 | -0.24 | -1.72% | 13.61 | 14.42 | 81924 | 11352.21 | 2.63% |
| 2026-01-08 | 13.72 | 13.99 | 0.17 | 1.23% | 13.72 | 14.36 | 58165 | 8163.66 | 1.87% |
| 2026-01-07 | 13.82 | 13.82 | 0.00 | 0.00% | 13.71 | 14.17 | 47881 | 6639.53 | 1.54% |
| 2026-01-06 | 13.89 | 13.82 | 0.13 | 0.95% | 13.61 | 14.09 | 56404 | 7800.32 | 1.81% |
| 2026-01-05 | 13.30 | 13.69 | 0.38 | 2.85% | 13.03 | 13.96 | 72067 | 9785.53 | 2.31% |
| 2025-12-31 | 13.68 | 13.31 | -0.58 | -4.18% | 13.17 | 13.80 | 80753 | 10787.67 | 2.59% |
| 2025-12-30 | 13.01 | 13.89 | 0.59 | 4.44% | 13.01 | 14.04 | 134224 | 18368.14 | 4.31% |
| 2025-12-29 | 12.96 | 13.30 | 0.39 | 3.02% | 12.69 | 14.20 | 151931 | 20325.78 | 4.88% |
| 2025-12-26 | 13.28 | 12.91 | -0.25 | -1.90% | 12.76 | 13.28 | 41292 | 5323.03 | 1.33% |
| 2025-12-25 | 13.22 | 13.16 | -0.06 | -0.45% | 12.95 | 13.33 | 36101 | 4741.88 | 1.16% |
| 2025-12-24 | 13.20 | 13.22 | -0.10 | -0.75% | 13.03 | 13.37 | 47393 | 6246.57 | 1.52% |
| 2025-12-23 | 13.40 | 13.32 | -0.17 | -1.26% | 13.13 | 13.52 | 38040 | 5061.18 | 1.22% |
| 2025-12-22 | 13.42 | 13.49 | 0.09 | 0.67% | 13.36 | 13.85 | 38223 | 5185.72 | 1.23% |
| 2025-12-19 | 13.40 | 13.40 | 0.06 | 0.45% | 13.33 | 13.75 | 41601 | 5619.71 | 1.34% |
| 2025-12-18 | 13.45 | 13.34 | -0.16 | -1.19% | 13.18 | 13.51 | 40144 | 5359.46 | 1.29% |
| 2025-12-17 | 13.77 | 13.50 | -0.03 | -0.22% | 12.90 | 13.80 | 63310 | 8404.24 | 2.03% |
| 2025-12-16 | 14.20 | 13.53 | -0.73 | -5.12% | 13.39 | 14.39 | 59169 | 8090.78 | 1.90% |
| 2025-12-15 | 14.02 | 14.26 | 0.04 | 0.28% | 13.80 | 14.60 | 81847 | 11663.71 | 2.63% |
| 2025-12-12 | 14.39 | 14.22 | -0.22 | -1.52% | 14.00 | 14.54 | 67130 | 9549.86 | 2.16% |
| 2025-12-11 | 15.05 | 14.44 | -0.65 | -4.31% | 14.39 | 15.09 | 75374 | 10983.11 | 2.42% |
| 2025-12-10 | 14.96 | 15.09 | 0.27 | 1.82% | 14.80 | 15.39 | 120635 | 18199.77 | 3.87% |
| 2025-12-09 | 14.53 | 14.82 | 0.34 | 2.35% | 14.21 | 15.60 | 199401 | 29895.61 | 6.40% |
| 2025-12-08 | 13.56 | 14.48 | 1.32 | 10.03% | 13.31 | 14.48 | 96304 | 13320.89 | 3.09% |
| 2025-12-05 | 13.62 | 13.16 | -0.33 | -2.45% | 12.80 | 13.80 | 120836 | 16016.20 | 3.88% |
| 2025-12-04 | 13.26 | 13.49 | -0.38 | -2.74% | 12.61 | 14.16 | 209258 | 27571.81 | 6.72% |
| 2025-12-03 | 15.00 | 13.87 | -0.06 | -0.43% | 13.55 | 15.32 | 293045 | 42969.06 | 9.41% |
| 2025-12-02 | 12.71 | 13.93 | 1.27 | 10.03% | 12.62 | 13.93 | 71614 | 9583.48 | 2.30% |
| 2025-12-01 | 13.20 | 12.66 | -0.42 | -3.21% | 12.55 | 13.33 | 76895 | 9835.95 | 2.47% |
| 2025-11-28 | 13.08 | 13.08 | -0.06 | -0.46% | 12.83 | 13.29 | 80373 | 10494.22 | 2.58% |
| 2025-11-27 | 13.15 | 13.14 | -0.14 | -1.05% | 12.90 | 13.57 | 109107 | 14456.41 | 3.50% |
| 2025-11-26 | 13.12 | 13.28 | -0.02 | -0.15% | 12.90 | 13.95 | 128994 | 17358.55 | 4.14% |
| 2025-11-25 | 13.07 | 13.30 | -0.53 | -3.83% | 12.76 | 13.46 | 194961 | 25691.53 | 6.26% |
| 2025-11-24 | 15.19 | 13.83 | -1.54 | -10.02% | 13.83 | 15.20 | 174577 | 24451.56 | 5.61% |
| 2025-11-21 | 14.00 | 15.37 | 1.40 | 10.02% | 13.97 | 15.37 | 274853 | 40554.34 | 8.83% |
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。
