| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 12.87 | 13.97 | 1.27 | 10.00% | 12.59 | 13.97 | 132376 | 18025.22 | 4.25% |
| 2025-11-19 | 12.15 | 12.70 | 0.50 | 4.10% | 12.15 | 12.80 | 79536 | 9984.51 | 2.55% |
| 2025-11-18 | 12.07 | 12.20 | 0.07 | 0.58% | 11.92 | 12.59 | 74931 | 9166.09 | 2.41% |
| 2025-11-17 | 11.26 | 12.13 | 0.78 | 6.87% | 11.26 | 12.19 | 98309 | 11734.97 | 3.16% |
| 2025-11-14 | 11.17 | 11.35 | 0.18 | 1.61% | 11.02 | 11.48 | 66178 | 7462.69 | 2.13% |
| 2025-11-13 | 10.87 | 11.17 | 0.30 | 2.76% | 10.76 | 11.35 | 47552 | 5279.04 | 1.53% |
| 2025-11-12 | 10.92 | 10.87 | 0.17 | 1.59% | 10.67 | 10.95 | 46547 | 5048.35 | 1.50% |
| 2025-11-11 | 10.60 | 10.70 | 0.11 | 1.04% | 10.57 | 10.91 | 49794 | 5351.41 | 1.60% |
| 2025-11-10 | 10.74 | 10.59 | -0.02 | -0.19% | 10.53 | 10.74 | 30092 | 3186.26 | 0.97% |
| 2025-11-07 | 10.39 | 10.61 | 0.22 | 2.12% | 10.36 | 10.74 | 45813 | 4862.77 | 1.47% |
| 2025-11-06 | 11.18 | 10.39 | -0.62 | -5.63% | 10.37 | 11.20 | 74272 | 7849.71 | 2.39% |
| 2025-11-05 | 11.07 | 11.01 | -0.06 | -0.54% | 10.90 | 11.42 | 112863 | 12541.48 | 3.63% |
| 2025-11-04 | 11.02 | 11.07 | 0.01 | 0.09% | 10.86 | 11.21 | 164491 | 18189.42 | 5.28% |
| 2025-11-03 | 10.66 | 11.06 | 0.39 | 3.66% | 10.55 | 11.07 | 64990 | 7069.47 | 2.09% |
| 2025-10-31 | 10.20 | 10.67 | 0.42 | 4.10% | 10.15 | 10.68 | 49657 | 5199.50 | 1.59% |
| 2025-10-30 | 10.10 | 10.25 | 0.11 | 1.08% | 9.96 | 10.31 | 40781 | 4130.79 | 1.31% |
| 2025-10-29 | 9.95 | 10.14 | 0.12 | 1.20% | 9.86 | 10.17 | 27936 | 2805.73 | 0.90% |
| 2025-10-28 | 9.88 | 10.02 | 0.09 | 0.91% | 9.88 | 10.07 | 20849 | 2086.32 | 0.67% |
| 2025-10-27 | 9.95 | 9.93 | -0.01 | -0.10% | 9.83 | 10.03 | 29628 | 2938.11 | 0.95% |
| 2025-10-24 | 9.95 | 9.94 | 0.04 | 0.40% | 9.79 | 9.96 | 27436 | 2714.79 | 0.88% |
| 2025-10-23 | 9.89 | 9.90 | -0.02 | -0.20% | 9.64 | 9.92 | 32677 | 3192.48 | 1.05% |
| 2025-10-22 | 9.83 | 9.92 | 0.12 | 1.22% | 9.78 | 9.96 | 21819 | 2158.74 | 0.70% |
| 2025-10-21 | 9.78 | 9.80 | 0.01 | 0.10% | 9.69 | 9.87 | 32052 | 3133.99 | 1.03% |
| 2025-10-20 | 9.68 | 9.79 | 0.14 | 1.45% | 9.68 | 9.87 | 32316 | 3158.56 | 1.04% |
| 2025-10-17 | 9.83 | 9.65 | -0.19 | -1.93% | 9.25 | 9.88 | 33767 | 3282.96 | 1.08% |
| 2025-10-16 | 10.16 | 9.84 | -0.28 | -2.77% | 9.78 | 10.20 | 31927 | 3179.24 | 1.03% |
| 2025-10-15 | 10.08 | 10.12 | 0.09 | 0.90% | 10.03 | 10.26 | 28489 | 2896.13 | 0.92% |
| 2025-10-14 | 10.06 | 10.03 | 0.02 | 0.20% | 10.01 | 10.24 | 31397 | 3175.90 | 1.01% |
| 2025-10-13 | 9.95 | 10.01 | -0.12 | -1.18% | 9.70 | 10.08 | 33363 | 3314.90 | 1.07% |
| 2025-10-10 | 9.98 | 10.13 | 0.13 | 1.30% | 9.92 | 10.29 | 31807 | 3230.84 | 1.02% |
| 2025-10-09 | 10.09 | 10.00 | 0.00 | 0.00% | 9.88 | 10.09 | 21619 | 2158.34 | 0.69% |
| 2025-09-30 | 10.13 | 10.00 | -0.13 | -1.28% | 9.98 | 10.28 | 25744 | 2586.97 | 0.83% |
| 2025-09-29 | 10.20 | 10.13 | -0.07 | -0.69% | 9.96 | 10.22 | 25268 | 2560.19 | 0.81% |
| 2025-09-26 | 10.07 | 10.20 | 0.13 | 1.29% | 9.96 | 10.27 | 17800 | 1808.16 | 0.57% |
| 2025-09-25 | 10.20 | 10.07 | -0.13 | -1.27% | 10.03 | 10.33 | 14222 | 1444.37 | 0.46% |
| 2025-09-24 | 10.18 | 10.20 | 0.01 | 0.10% | 10.00 | 10.24 | 22965 | 2331.97 | 0.74% |
| 2025-09-23 | 10.57 | 10.19 | -0.01 | -0.10% | 9.81 | 10.57 | 26982 | 2704.20 | 0.87% |
| 2025-09-22 | 10.10 | 10.20 | 0.04 | 0.39% | 10.01 | 10.38 | 17490 | 1777.60 | 0.56% |
| 2025-09-19 | 10.36 | 10.16 | -0.19 | -1.84% | 9.99 | 10.40 | 37512 | 3809.63 | 1.20% |
| 2025-09-18 | 10.80 | 10.35 | -0.45 | -4.17% | 10.30 | 10.85 | 27977 | 2945.31 | 0.90% |
| 2025-09-17 | 10.88 | 10.80 | 0.00 | 0.00% | 10.76 | 10.98 | 20164 | 2188.43 | 0.65% |
| 2025-09-16 | 10.53 | 10.80 | 0.28 | 2.66% | 10.44 | 10.84 | 23247 | 2482.48 | 0.75% |
| 2025-09-15 | 10.72 | 10.52 | -0.18 | -1.68% | 10.48 | 10.75 | 18318 | 1934.03 | 0.59% |
| 2025-09-12 | 10.81 | 10.70 | -0.11 | -1.02% | 10.69 | 10.90 | 28376 | 3055.62 | 0.91% |
| 2025-09-11 | 10.95 | 10.81 | 0.04 | 0.37% | 10.61 | 10.95 | 27967 | 3010.98 | 0.90% |
| 2025-09-10 | 10.76 | 10.77 | -0.02 | -0.19% | 10.69 | 10.86 | 20379 | 2193.75 | 0.65% |
| 2025-09-09 | 10.71 | 10.79 | 0.00 | 0.00% | 10.67 | 10.86 | 24708 | 2654.31 | 0.79% |
| 2025-09-08 | 10.76 | 10.79 | 0.00 | 0.00% | 10.35 | 10.92 | 34838 | 3744.00 | 1.12% |
| 2025-09-05 | 10.78 | 10.79 | -0.05 | -0.46% | 10.36 | 10.90 | 23283 | 2499.26 | 0.75% |
| 2025-09-04 | 10.65 | 10.84 | 0.24 | 2.26% | 10.49 | 10.97 | 27207 | 2926.39 | 0.87% |
| 2025-09-03 | 10.90 | 10.60 | -0.26 | -2.39% | 10.47 | 10.96 | 25578 | 2723.01 | 0.82% |
| 2025-09-02 | 10.88 | 10.86 | 0.03 | 0.28% | 10.57 | 10.97 | 30875 | 3323.46 | 0.99% |
| 2025-09-01 | 10.90 | 10.83 | -0.06 | -0.55% | 10.75 | 11.08 | 34410 | 3758.10 | 1.11% |
| 2025-08-29 | 11.30 | 10.89 | -0.41 | -3.63% | 10.79 | 11.32 | 36003 | 3970.04 | 1.16% |
| 2025-08-28 | 11.15 | 11.30 | 0.11 | 0.98% | 10.98 | 11.35 | 42824 | 4768.59 | 1.38% |
| 2025-08-27 | 11.75 | 11.19 | -0.40 | -3.45% | 11.18 | 11.87 | 59688 | 6846.78 | 1.92% |
| 2025-08-26 | 12.28 | 11.59 | -0.69 | -5.62% | 11.57 | 12.30 | 80340 | 9496.42 | 2.58% |
| 2025-08-25 | 12.09 | 12.28 | 0.48 | 4.07% | 11.90 | 12.67 | 91446 | 11294.68 | 2.94% |
| 2025-08-22 | 11.72 | 11.80 | -0.02 | -0.17% | 11.45 | 11.88 | 46473 | 5408.02 | 1.49% |
| 2025-08-21 | 11.89 | 11.82 | -0.06 | -0.51% | 11.71 | 12.30 | 36159 | 4308.92 | 1.16% |
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。
