| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 29.34 | 28.67 | -0.11 | -0.38% | 28.41 | 29.37 | 14196 | 4083.77 | 1.42% | 0.00 |
| 2025-10-24 | 28.20 | 28.78 | 0.68 | 2.42% | 28.20 | 29.05 | 14944 | 4295.87 | 1.50% | 0.00 |
| 2025-10-23 | 28.00 | 28.10 | 0.04 | 0.14% | 27.51 | 28.28 | 11783 | 3274.60 | 1.18% | 0.00 |
| 2025-10-22 | 28.07 | 28.06 | -0.22 | -0.78% | 27.95 | 28.48 | 11120 | 3133.36 | 1.11% | 0.00 |
| 2025-10-21 | 27.88 | 28.28 | 0.59 | 2.13% | 27.60 | 28.28 | 11392 | 3192.11 | 1.14% | 0.00 |
| 2025-10-20 | 27.64 | 27.69 | 0.50 | 1.84% | 27.31 | 27.82 | 14564 | 4015.94 | 1.46% | 0.00 |
| 2025-10-17 | 28.31 | 27.19 | -1.26 | -4.43% | 27.18 | 28.35 | 20590 | 5688.51 | 2.06% | 0.00 |
| 2025-10-16 | 28.37 | 28.45 | 0.04 | 0.14% | 28.15 | 28.82 | 13644 | 3887.74 | 1.37% | 0.00 |
| 2025-10-15 | 28.36 | 28.41 | 0.05 | 0.18% | 27.92 | 28.84 | 15270 | 4341.53 | 1.53% | 0.00 |
| 2025-10-14 | 29.07 | 28.36 | -0.67 | -2.31% | 28.30 | 29.38 | 17162 | 4924.27 | 1.72% | 0.00 |
| 2025-10-13 | 28.10 | 29.03 | -0.07 | -0.24% | 27.70 | 29.31 | 16269 | 4660.73 | 1.63% | 0.00 |
| 2025-10-10 | 30.00 | 29.10 | -0.98 | -3.26% | 29.03 | 30.08 | 16919 | 4982.20 | 1.70% | 0.00 |
| 2025-10-09 | 29.83 | 30.08 | 0.33 | 1.11% | 29.55 | 30.58 | 18281 | 5509.24 | 1.83% | 0.00 |
| 2025-09-30 | 29.68 | 29.75 | 0.03 | 0.10% | 29.68 | 30.42 | 17128 | 5149.10 | 1.72% | 0.00 |
| 2025-09-29 | 29.52 | 29.72 | 0.27 | 0.92% | 29.05 | 30.04 | 13757 | 4069.49 | 1.38% | 0.00 |
| 2025-09-26 | 30.19 | 29.45 | -1.03 | -3.38% | 29.45 | 30.37 | 19616 | 5863.65 | 1.97% | 0.00 |
| 2025-09-25 | 31.10 | 30.48 | -0.62 | -1.99% | 30.41 | 31.73 | 21491 | 6669.11 | 2.15% | 0.00 |
| 2025-09-24 | 30.29 | 31.10 | 1.01 | 3.36% | 29.63 | 31.57 | 25614 | 7892.13 | 2.57% | 0.00 |
| 2025-09-23 | 30.73 | 30.09 | -0.74 | -2.40% | 29.31 | 30.98 | 23173 | 6932.55 | 2.32% | 0.00 |
| 2025-09-22 | 30.50 | 30.83 | 0.16 | 0.52% | 30.50 | 31.49 | 23554 | 7271.65 | 2.33% | 0.00 |
| 2025-09-19 | 30.99 | 30.67 | -0.41 | -1.32% | 29.98 | 31.48 | 34577 | 10560.60 | 3.42% | 0.00 |
| 2025-09-18 | 32.65 | 31.08 | -1.28 | -3.96% | 30.43 | 33.33 | 43105 | 13772.44 | 4.27% | 0.00 |
| 2025-09-17 | 30.98 | 32.36 | 1.08 | 3.45% | 30.91 | 33.62 | 48426 | 15683.06 | 4.79% | 0.00 |
| 2025-09-16 | 29.40 | 31.28 | 1.99 | 6.79% | 29.32 | 31.80 | 48861 | 15079.12 | 4.84% | 0.00 |
| 2025-09-15 | 29.22 | 29.29 | 0.15 | 0.51% | 29.22 | 30.49 | 27628 | 8217.85 | 2.73% | 0.00 |
| 2025-09-12 | 29.81 | 29.14 | -0.66 | -2.21% | 28.94 | 29.94 | 19727 | 5773.08 | 1.95% | 0.00 |
| 2025-09-11 | 28.63 | 29.80 | 1.25 | 4.38% | 28.13 | 30.28 | 30682 | 9003.83 | 3.04% | 0.00 |
| 2025-09-10 | 28.55 | 28.55 | 0.12 | 0.42% | 28.10 | 28.85 | 16334 | 4653.11 | 1.62% | 0.00 |
| 2025-09-09 | 29.32 | 28.43 | -0.93 | -3.17% | 28.29 | 29.55 | 16045 | 4614.40 | 1.59% | 0.00 |
| 2025-09-08 | 29.41 | 29.36 | -0.01 | -0.03% | 28.89 | 29.52 | 16144 | 4718.77 | 1.60% | 0.00 |
| 2025-09-05 | 28.65 | 29.37 | 0.86 | 3.02% | 28.32 | 29.45 | 17900 | 5191.57 | 1.77% | 0.00 |
| 2025-09-04 | 28.85 | 28.51 | -0.25 | -0.87% | 28.10 | 29.48 | 25212 | 7287.92 | 2.50% | 0.00 |
| 2025-09-03 | 29.98 | 28.76 | -1.05 | -3.52% | 28.55 | 30.00 | 24188 | 7075.69 | 2.39% | 0.00 |
| 2025-09-02 | 31.47 | 29.81 | -1.60 | -5.09% | 29.35 | 31.53 | 36388 | 10941.65 | 3.60% | 0.00 |
| 2025-09-01 | 31.50 | 31.41 | -0.13 | -0.41% | 31.22 | 32.41 | 35040 | 11119.23 | 3.47% | 0.00 |
| 2025-08-29 | 32.29 | 31.54 | -0.90 | -2.77% | 30.85 | 32.41 | 38125 | 11910.82 | 3.77% | 3.00 |
| 2025-08-28 | 32.06 | 32.44 | 0.29 | 0.90% | 31.24 | 33.20 | 47327 | 15252.62 | 4.68% | 0.00 |
| 2025-08-27 | 32.59 | 32.15 | -0.23 | -0.71% | 32.10 | 35.00 | 60647 | 20244.23 | 6.00% | 0.00 |
| 2025-08-26 | 32.00 | 32.38 | 0.38 | 1.19% | 31.48 | 32.56 | 29386 | 9475.93 | 2.91% | 0.00 |
| 2025-08-25 | 31.92 | 32.00 | 0.25 | 0.79% | 31.59 | 32.90 | 33809 | 10871.53 | 3.35% | 0.00 |
| 2025-08-22 | 31.64 | 31.75 | 0.17 | 0.54% | 31.30 | 32.05 | 19308 | 6115.59 | 1.91% | 0.00 |
| 2025-08-21 | 32.19 | 31.58 | -0.22 | -0.69% | 31.44 | 32.72 | 20526 | 6563.20 | 2.03% | 0.00 |
| 2025-08-20 | 31.26 | 31.80 | 0.49 | 1.56% | 30.55 | 31.96 | 26811 | 8434.48 | 2.65% | 0.00 |
| 2025-08-19 | 31.44 | 31.31 | 0.02 | 0.06% | 31.02 | 31.67 | 18063 | 5658.62 | 1.79% | 0.00 |
| 2025-08-18 | 30.96 | 31.29 | 0.33 | 1.07% | 30.76 | 31.60 | 24566 | 7670.16 | 2.43% | 0.00 |
| 2025-08-15 | 30.61 | 30.96 | 0.23 | 0.75% | 30.52 | 31.20 | 16854 | 5199.76 | 1.67% | 0.00 |
| 2025-08-14 | 31.74 | 30.73 | -1.00 | -3.15% | 30.69 | 32.58 | 26759 | 8419.70 | 2.65% | 0.00 |
| 2025-08-13 | 31.83 | 31.73 | 0.23 | 0.73% | 31.00 | 32.09 | 21700 | 6849.59 | 2.15% | 0.00 |
| 2025-08-12 | 31.20 | 31.50 | 0.23 | 0.74% | 30.75 | 31.98 | 24101 | 7548.76 | 2.39% | 0.00 |
| 2025-08-11 | 30.20 | 31.27 | 0.99 | 3.27% | 30.15 | 31.41 | 24463 | 7591.93 | 2.42% | 0.00 |
| 2025-08-08 | 31.13 | 30.28 | -0.94 | -3.01% | 29.83 | 31.15 | 33903 | 10239.75 | 3.36% | 0.00 |
| 2025-08-07 | 30.90 | 31.22 | 0.32 | 1.04% | 30.70 | 31.46 | 26399 | 8220.14 | 2.61% | 0.00 |
| 2025-08-06 | 30.56 | 30.90 | 0.39 | 1.28% | 30.35 | 30.97 | 21627 | 6651.21 | 2.14% | 0.00 |
| 2025-08-05 | 30.35 | 30.51 | 0.03 | 0.10% | 30.28 | 31.08 | 19128 | 5847.94 | 1.89% | 0.00 |
| 2025-08-04 | 30.48 | 30.48 | -0.02 | -0.07% | 29.90 | 30.55 | 26451 | 8004.30 | 2.62% | 0.00 |
| 2025-08-01 | 29.28 | 30.50 | 1.40 | 4.81% | 28.97 | 30.76 | 46371 | 13966.37 | 4.59% | 0.00 |
| 2025-07-31 | 29.15 | 29.10 | 0.06 | 0.21% | 28.98 | 29.99 | 30693 | 9083.23 | 3.04% | 12.00 |
| 2025-07-30 | 29.67 | 29.04 | -0.81 | -2.71% | 28.54 | 29.81 | 28243 | 8185.71 | 2.80% | 0.00 |
| 2025-07-29 | 29.20 | 29.85 | 0.90 | 3.11% | 29.03 | 30.34 | 41221 | 12274.21 | 4.08% | 0.00 |
| 2025-07-28 | 28.94 | 28.95 | 0.24 | 0.84% | 28.58 | 29.11 | 20900 | 6029.20 | 2.07% | 0.00 |
| 2025-07-25 | 28.69 | 28.71 | 0.13 | 0.45% | 28.31 | 28.80 | 16464 | 4711.62 | 1.63% | 0.00 |
| 2025-07-24 | 28.69 | 28.58 | 0.12 | 0.42% | 28.44 | 28.91 | 17487 | 5005.35 | 1.73% | 0.00 |
| 2025-07-23 | 28.81 | 28.46 | -0.50 | -1.73% | 28.43 | 29.08 | 27942 | 8006.20 | 2.77% | 0.00 |
| 2025-07-22 | 29.89 | 28.96 | -0.69 | -2.33% | 28.68 | 30.08 | 42924 | 12586.38 | 4.25% | 0.00 |
| 2025-07-21 | 28.72 | 29.65 | 0.66 | 2.28% | 28.36 | 29.79 | 31095 | 9071.36 | 3.08% | 6.99 |
| 2025-07-18 | 28.68 | 28.99 | 0.17 | 0.59% | 28.65 | 29.61 | 28723 | 8349.34 | 2.84% | 0.00 |
| 2025-07-17 | 28.12 | 28.82 | 0.32 | 1.12% | 28.07 | 29.64 | 28011 | 8083.06 | 2.77% | 0.00 |
| 2025-07-16 | 27.60 | 28.50 | 0.84 | 3.04% | 27.53 | 29.31 | 30231 | 8652.58 | 2.99% | 0.00 |
| 2025-07-15 | 28.49 | 27.66 | -0.54 | -1.91% | 27.35 | 28.50 | 24982 | 6939.35 | 2.47% | 0.00 |
| 2025-07-14 | 28.58 | 28.20 | -0.30 | -1.05% | 27.68 | 28.58 | 18657 | 5250.37 | 1.85% | 0.00 |
| 2025-07-11 | 27.55 | 28.50 | 1.09 | 3.98% | 27.33 | 28.75 | 26246 | 7379.05 | 2.60% | 0.00 |
| 2025-07-10 | 27.29 | 27.41 | -0.01 | -0.04% | 27.19 | 27.79 | 12989 | 3563.02 | 1.29% | 0.00 |
| 2025-07-09 | 27.67 | 27.42 | -0.16 | -0.58% | 27.34 | 27.87 | 12232 | 3381.88 | 1.21% | 2.00 |
| 2025-07-08 | 27.80 | 27.58 | -0.03 | -0.11% | 27.50 | 27.93 | 12817 | 3546.22 | 1.27% | 0.00 |
| 2025-07-07 | 27.48 | 27.61 | 0.06 | 0.22% | 27.35 | 27.95 | 9658 | 2668.26 | 0.96% | 0.00 |
| 2025-07-04 | 28.10 | 27.55 | -0.82 | -2.89% | 27.38 | 28.32 | 17887 | 4962.02 | 1.77% | 0.00 |
| 2025-07-03 | 28.00 | 28.37 | 0.18 | 0.64% | 28.00 | 28.84 | 11925 | 3380.96 | 1.18% | 0.00 |
| 2025-07-02 | 29.00 | 28.19 | -0.79 | -2.73% | 27.90 | 29.10 | 17576 | 4966.17 | 1.74% | 0.00 |
| 2025-07-01 | 28.94 | 28.98 | -0.03 | -0.10% | 28.60 | 29.41 | 19636 | 5690.82 | 1.95% | 0.00 |
| 2025-06-30 | 29.39 | 29.01 | 0.31 | 1.08% | 28.65 | 29.39 | 17707 | 5127.24 | 1.76% | 5.00 |
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。
