| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 26.50 | 26.30 | 0.12 | 0.46% | 26.01 | 26.97 | 11678 | 3096.25 | 1.17% | 0.00 |
| 2025-12-11 | 26.50 | 26.18 | -0.32 | -1.21% | 26.16 | 26.88 | 11917 | 3153.40 | 1.19% | 0.00 |
| 2025-12-10 | 26.83 | 26.50 | -0.20 | -0.75% | 26.28 | 27.02 | 8699 | 2310.78 | 0.87% | 0.00 |
| 2025-12-09 | 27.02 | 26.70 | -0.39 | -1.44% | 26.70 | 27.33 | 7233 | 1948.55 | 0.72% | 0.00 |
| 2025-12-08 | 26.81 | 27.09 | 0.31 | 1.16% | 26.81 | 27.60 | 10498 | 2866.51 | 1.05% | 0.00 |
| 2025-12-05 | 26.60 | 26.78 | 0.30 | 1.13% | 26.12 | 26.83 | 12067 | 3207.74 | 1.21% | 0.00 |
| 2025-12-04 | 26.67 | 26.48 | -0.19 | -0.71% | 26.17 | 27.32 | 13500 | 3585.90 | 1.35% | 0.00 |
| 2025-12-03 | 27.68 | 26.67 | -0.64 | -2.34% | 26.52 | 27.68 | 13881 | 3723.84 | 1.39% | 0.00 |
| 2025-12-02 | 27.57 | 27.31 | -0.28 | -1.01% | 27.13 | 27.63 | 11530 | 3154.97 | 1.16% | 0.00 |
| 2025-12-01 | 27.92 | 27.59 | -0.34 | -1.22% | 27.53 | 28.20 | 12360 | 3434.60 | 1.24% | 0.00 |
| 2025-11-28 | 27.72 | 27.93 | -0.03 | -0.11% | 27.63 | 28.20 | 10436 | 2912.39 | 1.05% | 0.00 |
| 2025-11-27 | 28.00 | 27.96 | -0.17 | -0.60% | 27.71 | 28.34 | 12314 | 3458.42 | 1.23% | 0.00 |
| 2025-11-26 | 28.07 | 28.13 | -0.18 | -0.64% | 27.97 | 29.27 | 19959 | 5687.60 | 2.00% | 0.00 |
| 2025-11-25 | 26.85 | 28.31 | 1.88 | 7.11% | 26.85 | 28.56 | 32824 | 9172.49 | 3.29% | 0.00 |
| 2025-11-24 | 25.99 | 26.43 | 0.62 | 2.40% | 25.55 | 26.66 | 18650 | 4856.92 | 1.87% | 0.00 |
| 2025-11-21 | 26.92 | 25.81 | -1.56 | -5.70% | 25.52 | 27.47 | 23424 | 6160.91 | 2.35% | 0.00 |
| 2025-11-20 | 27.87 | 27.37 | -0.48 | -1.72% | 26.85 | 28.66 | 30849 | 8477.42 | 3.09% | 0.00 |
| 2025-11-19 | 29.87 | 27.85 | -2.66 | -8.72% | 27.80 | 30.46 | 39338 | 11345.41 | 3.94% | 0.00 |
| 2025-11-18 | 30.03 | 30.51 | 0.43 | 1.43% | 29.68 | 31.11 | 28516 | 8701.06 | 2.86% | 0.00 |
| 2025-11-17 | 30.28 | 30.08 | -0.58 | -1.89% | 29.92 | 30.85 | 32404 | 9816.30 | 3.25% | 0.00 |
| 2025-11-14 | 30.30 | 30.66 | 0.47 | 1.56% | 29.90 | 31.69 | 44975 | 13916.45 | 4.51% | 0.00 |
| 2025-11-13 | 27.87 | 30.19 | 2.20 | 7.86% | 27.67 | 30.87 | 49686 | 14686.59 | 4.98% | 0.00 |
| 2025-11-12 | 27.60 | 27.99 | 0.35 | 1.27% | 27.32 | 28.28 | 14074 | 3924.50 | 1.41% | 0.00 |
| 2025-11-11 | 27.85 | 27.64 | -0.19 | -0.68% | 27.58 | 28.03 | 10587 | 2944.47 | 1.06% | 0.00 |
| 2025-11-10 | 27.98 | 27.83 | 0.05 | 0.18% | 27.67 | 28.14 | 11328 | 3155.25 | 1.13% | 0.00 |
| 2025-11-07 | 28.05 | 27.78 | -0.42 | -1.49% | 27.59 | 28.13 | 13107 | 3641.04 | 1.31% | 0.00 |
| 2025-11-06 | 28.50 | 28.20 | 0.50 | 1.81% | 27.74 | 28.50 | 13699 | 3856.72 | 1.37% | 0.00 |
| 2025-11-05 | 27.42 | 27.70 | 0.01 | 0.04% | 27.35 | 27.92 | 12274 | 3399.81 | 1.23% | 0.00 |
| 2025-11-04 | 28.13 | 27.69 | -0.51 | -1.81% | 27.41 | 28.30 | 16010 | 4442.43 | 1.60% | 0.00 |
| 2025-11-03 | 28.45 | 28.20 | 0.08 | 0.28% | 27.90 | 28.49 | 15906 | 4480.48 | 1.59% | 0.00 |
| 2025-10-31 | 27.63 | 28.12 | 0.51 | 1.85% | 27.63 | 28.59 | 22820 | 6448.82 | 2.29% | 0.00 |
| 2025-10-30 | 28.10 | 27.61 | -0.74 | -2.61% | 27.53 | 28.38 | 17430 | 4844.02 | 1.75% | 0.00 |
| 2025-10-29 | 29.28 | 28.35 | -0.55 | -1.90% | 28.07 | 29.50 | 20856 | 5946.84 | 2.09% | 0.00 |
| 2025-10-28 | 28.68 | 28.90 | 0.23 | 0.80% | 28.34 | 29.17 | 11019 | 3187.72 | 1.10% | 0.00 |
| 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 |
鸿泉技术(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。
