| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 27.86 | 27.41 | -0.28 | -1.01% | 27.35 | 28.12 | 13265 | 3667.77 | 1.32% | 0.00 |
| 2025-06-19 | 28.80 | 27.69 | -1.18 | -4.09% | 27.60 | 29.30 | 21003 | 5959.77 | 2.09% | 0.00 |
| 2025-06-18 | 28.41 | 28.87 | 0.59 | 2.09% | 27.95 | 29.20 | 16491 | 4739.11 | 1.64% | 0.00 |
| 2025-06-17 | 28.47 | 28.28 | -0.05 | -0.18% | 27.60 | 28.65 | 18940 | 5320.98 | 1.88% | 0.00 |
| 2025-06-16 | 29.45 | 28.33 | -0.40 | -1.39% | 28.24 | 29.45 | 17877 | 5124.94 | 1.78% | 0.00 |
| 2025-06-13 | 29.10 | 28.73 | -0.66 | -2.25% | 28.62 | 29.53 | 16027 | 4640.84 | 1.59% | 0.00 |
| 2025-06-12 | 29.81 | 29.39 | -0.26 | -0.88% | 29.11 | 29.81 | 10961 | 3236.96 | 1.09% | 0.00 |
| 2025-06-11 | 28.81 | 29.65 | 0.84 | 2.92% | 28.81 | 29.90 | 22436 | 6617.79 | 2.23% | 0.00 |
| 2025-06-10 | 30.50 | 28.81 | -1.76 | -5.76% | 28.24 | 30.62 | 34728 | 10105.97 | 3.45% | 0.00 |
| 2025-06-09 | 30.63 | 30.57 | 0.07 | 0.23% | 30.29 | 31.03 | 20461 | 6271.93 | 2.03% | 0.00 |
| 2025-06-06 | 30.66 | 30.50 | -0.20 | -0.65% | 30.15 | 30.82 | 11709 | 3568.16 | 1.16% | 0.00 |
| 2025-06-05 | 30.10 | 30.70 | 0.30 | 0.99% | 30.01 | 30.90 | 18235 | 5549.42 | 1.81% | 0.00 |
| 2025-06-04 | 30.11 | 30.40 | 0.29 | 0.96% | 29.96 | 30.82 | 18543 | 5630.54 | 1.84% | 0.00 |
| 2025-06-03 | 30.00 | 30.11 | -0.26 | -0.86% | 29.80 | 31.09 | 27322 | 8299.16 | 2.71% | 0.00 |
| 2025-05-30 | 31.61 | 30.37 | -1.91 | -5.92% | 30.21 | 31.80 | 34352 | 10494.44 | 3.41% | 0.00 |
| 2025-05-29 | 29.92 | 32.28 | 2.77 | 9.39% | 29.52 | 32.49 | 52174 | 16343.83 | 5.18% | 0.00 |
| 2025-05-28 | 29.22 | 29.51 | 0.12 | 0.41% | 29.22 | 30.39 | 17488 | 5209.31 | 1.74% | 0.00 |
| 2025-05-27 | 29.78 | 29.39 | -0.44 | -1.48% | 29.18 | 30.11 | 14038 | 4124.20 | 1.39% | 0.00 |
| 2025-05-26 | 29.21 | 29.83 | 0.29 | 0.98% | 29.21 | 30.27 | 15866 | 4751.38 | 1.58% | 0.00 |
| 2025-05-23 | 30.12 | 29.54 | -0.31 | -1.04% | 29.35 | 30.40 | 16086 | 4793.24 | 1.60% | 0.00 |
| 2025-05-22 | 30.30 | 29.85 | -0.48 | -1.58% | 29.78 | 30.53 | 13370 | 4011.08 | 1.33% | 0.00 |
| 2025-05-21 | 30.65 | 30.33 | -0.02 | -0.07% | 29.69 | 30.68 | 22517 | 6780.48 | 2.24% | 0.00 |
| 2025-05-20 | 31.18 | 30.35 | -0.79 | -2.54% | 30.31 | 31.20 | 26805 | 8211.23 | 2.66% | 0.00 |
| 2025-05-19 | 31.48 | 31.14 | -0.41 | -1.30% | 30.92 | 32.90 | 31635 | 10001.54 | 3.14% | 0.00 |
| 2025-05-16 | 31.00 | 31.55 | 0.35 | 1.12% | 30.77 | 32.15 | 24844 | 7820.47 | 2.47% | 0.00 |
| 2025-05-15 | 31.03 | 31.20 | 0.11 | 0.35% | 30.56 | 32.44 | 32139 | 10094.34 | 3.19% | 0.00 |
| 2025-05-14 | 31.52 | 31.09 | -0.74 | -2.32% | 31.00 | 33.42 | 38935 | 12510.79 | 3.87% | 0.00 |
| 2025-05-13 | 32.62 | 31.83 | -0.70 | -2.15% | 31.67 | 33.08 | 30486 | 9822.71 | 3.03% | 0.00 |
| 2025-05-12 | 32.87 | 32.53 | 0.06 | 0.18% | 32.28 | 33.28 | 22137 | 7248.26 | 2.20% | 0.00 |
| 2025-05-09 | 33.70 | 32.47 | -1.25 | -3.71% | 32.14 | 33.70 | 25401 | 8313.94 | 2.52% | 0.00 |
| 2025-05-08 | 33.80 | 33.72 | -0.01 | -0.03% | 33.18 | 34.49 | 24083 | 8090.83 | 2.39% | 0.00 |
| 2025-05-07 | 34.80 | 33.73 | -0.70 | -2.03% | 33.40 | 35.73 | 32319 | 11092.27 | 3.21% | 0.00 |
| 2025-05-06 | 33.49 | 34.43 | 0.94 | 2.81% | 33.30 | 35.02 | 42212 | 14470.86 | 4.19% | 0.00 |
| 2025-04-30 | 34.99 | 33.49 | -1.32 | -3.79% | 32.80 | 35.40 | 64180 | 21854.16 | 6.38% | 0.00 |
| 2025-04-29 | 35.00 | 34.81 | -0.69 | -1.94% | 34.10 | 36.50 | 62043 | 21933.53 | 6.16% | 0.00 |
| 2025-04-28 | 37.44 | 35.50 | -0.70 | -1.93% | 30.00 | 38.47 | 108329 | 36224.61 | 10.76% | 0.00 |
| 2025-04-25 | 37.00 | 36.20 | -0.51 | -1.39% | 35.67 | 37.06 | 24968 | 9052.43 | 2.48% | 0.00 |
| 2025-04-24 | 38.08 | 36.71 | -1.43 | -3.75% | 36.36 | 38.46 | 29131 | 10798.60 | 2.89% | 0.00 |
| 2025-04-23 | 38.10 | 38.14 | -0.11 | -0.29% | 37.07 | 38.69 | 27264 | 10308.79 | 2.71% | 0.00 |
| 2025-04-22 | 39.26 | 38.25 | -0.63 | -1.62% | 38.01 | 40.44 | 42357 | 16549.21 | 4.21% | 0.00 |
| 2025-04-21 | 37.00 | 38.88 | 1.26 | 3.35% | 36.60 | 39.08 | 47468 | 18099.38 | 4.72% | 0.00 |
| 2025-04-18 | 34.59 | 37.62 | 3.06 | 8.85% | 34.10 | 38.48 | 64382 | 23734.47 | 6.40% | 0.00 |
| 2025-04-17 | 34.55 | 34.56 | -0.40 | -1.14% | 34.33 | 35.79 | 28073 | 9829.92 | 2.79% | 0.00 |
| 2025-04-16 | 34.30 | 34.96 | 0.76 | 2.22% | 33.93 | 36.28 | 48821 | 17177.13 | 4.85% | 0.00 |
| 2025-04-15 | 34.53 | 34.20 | -0.67 | -1.92% | 33.15 | 35.48 | 47560 | 16231.79 | 4.73% | 0.00 |
| 2025-04-14 | 33.65 | 34.87 | 1.15 | 3.41% | 33.65 | 36.14 | 59690 | 20756.54 | 5.93% | 0.00 |
| 2025-04-11 | 34.04 | 33.72 | 0.15 | 0.45% | 33.20 | 35.50 | 54391 | 18557.71 | 5.40% | 0.00 |
| 2025-04-10 | 34.99 | 33.57 | 2.27 | 7.25% | 32.32 | 34.99 | 53239 | 17880.16 | 5.29% | 0.00 |
| 2025-04-09 | 29.46 | 31.30 | 1.31 | 4.37% | 28.33 | 31.85 | 53907 | 16394.62 | 5.36% | 0.00 |
| 2025-04-08 | 26.73 | 29.99 | 3.21 | 11.99% | 26.73 | 30.70 | 72358 | 21388.01 | 7.19% | 0.00 |
| 2025-04-07 | 30.00 | 26.78 | -6.17 | -18.73% | 26.36 | 30.04 | 82326 | 22890.91 | 8.18% | 0.00 |
| 2025-04-03 | 36.00 | 32.95 | -4.04 | -10.92% | 32.66 | 36.71 | 85808 | 29399.16 | 8.53% | 0.00 |
| 2025-04-02 | 37.41 | 36.99 | -0.08 | -0.22% | 35.94 | 39.76 | 78292 | 29452.68 | 7.78% | 0.00 |
| 2025-04-01 | 36.88 | 37.07 | 0.91 | 2.52% | 35.82 | 37.80 | 74846 | 27586.76 | 7.44% | 0.00 |
| 2025-03-31 | 33.28 | 36.16 | 2.74 | 8.20% | 33.22 | 37.59 | 83618 | 29832.46 | 8.31% | 0.00 |
| 2025-03-28 | 31.96 | 33.42 | 1.34 | 4.18% | 31.96 | 34.49 | 49418 | 16585.53 | 4.91% | 0.00 |
| 2025-03-27 | 32.07 | 32.08 | -0.92 | -2.79% | 32.07 | 33.77 | 47436 | 15571.96 | 4.71% | 0.00 |
| 2025-03-26 | 33.89 | 33.00 | -0.06 | -0.18% | 32.66 | 35.39 | 73077 | 24753.70 | 7.26% | 0.00 |
| 2025-03-25 | 32.80 | 33.06 | 0.20 | 0.61% | 32.55 | 35.49 | 68474 | 23329.01 | 6.80% | 0.00 |
| 2025-03-24 | 35.00 | 32.86 | -0.58 | -1.73% | 31.69 | 35.37 | 67497 | 22361.85 | 6.71% | 0.00 |
| 2025-03-21 | 36.12 | 33.44 | -2.06 | -5.80% | 33.33 | 36.16 | 67778 | 23327.24 | 6.73% | 0.00 |
| 2025-03-20 | 38.00 | 35.50 | -2.90 | -7.55% | 35.48 | 39.80 | 79201 | 29591.26 | 7.87% | 2.00 |
| 2025-03-19 | 36.90 | 38.40 | 2.40 | 6.67% | 35.99 | 38.90 | 97967 | 36945.14 | 9.73% | 0.00 |
| 2025-03-18 | 33.84 | 36.00 | 1.84 | 5.39% | 33.84 | 38.98 | 104614 | 38338.06 | 10.39% | 0.00 |
| 2025-03-17 | 32.30 | 34.16 | 2.16 | 6.75% | 32.08 | 37.37 | 106706 | 37272.70 | 10.60% | 0.00 |
| 2025-03-14 | 32.30 | 32.00 | -1.50 | -4.48% | 31.36 | 32.95 | 59980 | 19201.04 | 5.96% | 0.00 |
| 2025-03-13 | 31.18 | 33.50 | 1.12 | 3.46% | 31.18 | 34.49 | 104910 | 34545.64 | 10.42% | 0.00 |
| 2025-03-12 | 30.06 | 32.38 | 4.04 | 14.26% | 28.55 | 34.00 | 109678 | 34917.83 | 10.90% | 0.00 |
| 2025-03-11 | 25.60 | 28.34 | 2.39 | 9.21% | 25.30 | 28.38 | 66301 | 17636.86 | 6.59% | 0.00 |
| 2025-03-10 | 25.88 | 25.95 | 1.21 | 4.89% | 24.91 | 27.20 | 75741 | 19832.92 | 7.53% | 0.00 |
| 2025-03-07 | 22.38 | 24.74 | 2.54 | 11.44% | 22.38 | 26.30 | 78234 | 18911.38 | 7.77% | 0.00 |
| 2025-03-06 | 21.23 | 22.20 | 0.97 | 4.57% | 21.23 | 22.40 | 30730 | 6758.77 | 3.05% | 0.00 |
| 2025-03-05 | 21.02 | 21.23 | 0.15 | 0.71% | 20.51 | 21.43 | 23989 | 5004.14 | 2.38% | 0.00 |
| 2025-03-04 | 20.44 | 21.08 | 0.58 | 2.83% | 20.32 | 21.14 | 20167 | 4206.65 | 2.00% | 0.00 |
| 2025-03-03 | 20.45 | 20.50 | 0.05 | 0.24% | 20.18 | 21.35 | 24760 | 5135.83 | 2.46% | 0.00 |
| 2025-02-28 | 21.56 | 20.45 | -1.11 | -5.15% | 20.30 | 21.87 | 28554 | 5935.39 | 2.84% | 0.00 |
| 2025-02-27 | 22.42 | 21.56 | -1.03 | -4.56% | 21.23 | 22.56 | 29440 | 6399.16 | 2.93% | 0.00 |
| 2025-02-26 | 22.69 | 22.59 | -0.18 | -0.79% | 22.22 | 22.84 | 29077 | 6531.12 | 2.89% | 0.00 |
| 2025-02-25 | 21.53 | 22.77 | 0.95 | 4.35% | 21.35 | 23.70 | 39830 | 8950.93 | 3.96% | 0.00 |
| 2025-02-24 | 22.15 | 21.82 | -0.17 | -0.77% | 21.51 | 22.46 | 34768 | 7625.70 | 3.45% | 0.00 |
鸿泉物联(688288)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。
