| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-02-21 | 21.38 | 21.99 | 0.57 | 2.66% | 21.06 | 22.30 | 31081 | 6736.20 | 3.09% | 0.00 |
| 2025-02-20 | 21.13 | 21.42 | 0.37 | 1.76% | 20.84 | 21.56 | 25382 | 5404.18 | 2.52% | 0.00 |
| 2025-02-19 | 20.35 | 21.05 | 0.70 | 3.44% | 20.26 | 21.06 | 19767 | 4116.79 | 1.96% | 0.00 |
| 2025-02-18 | 20.99 | 20.35 | -0.84 | -3.96% | 20.22 | 21.16 | 29479 | 6105.33 | 2.93% | 0.00 |
| 2025-02-17 | 21.46 | 21.19 | -0.27 | -1.26% | 20.81 | 21.65 | 40689 | 8622.75 | 4.04% | 0.00 |
| 2025-02-14 | 20.99 | 21.46 | 0.82 | 3.97% | 20.79 | 21.86 | 52818 | 11292.67 | 5.25% | 0.00 |
| 2025-02-13 | 20.90 | 20.64 | -0.25 | -1.20% | 20.23 | 21.20 | 25447 | 5239.15 | 2.53% | 0.00 |
| 2025-02-12 | 20.76 | 20.89 | 0.03 | 0.14% | 20.66 | 21.46 | 33114 | 6931.97 | 3.29% | 0.00 |
| 2025-02-11 | 21.22 | 20.86 | -0.31 | -1.46% | 20.55 | 21.22 | 30278 | 6298.74 | 3.01% | 0.00 |
| 2025-02-10 | 20.22 | 21.17 | 0.80 | 3.93% | 20.00 | 21.28 | 45081 | 9338.76 | 4.48% | 0.00 |
| 2025-02-07 | 20.58 | 20.37 | -0.21 | -1.02% | 19.99 | 21.05 | 46609 | 9629.85 | 4.63% | 0.00 |
| 2025-02-06 | 19.72 | 20.58 | 0.78 | 3.94% | 19.42 | 20.66 | 35177 | 7114.15 | 3.50% | 0.00 |
| 2025-02-05 | 19.59 | 19.80 | 0.68 | 3.56% | 19.45 | 20.25 | 32054 | 6354.59 | 3.18% | 0.00 |
| 2025-01-27 | 20.45 | 19.12 | -0.84 | -4.21% | 19.12 | 20.45 | 27676 | 5389.31 | 2.75% | 0.00 |
| 2025-01-24 | 19.25 | 19.96 | 0.64 | 3.31% | 19.11 | 20.12 | 50610 | 9952.83 | 5.03% | 0.00 |
| 2025-01-23 | 20.35 | 19.32 | -0.76 | -3.78% | 18.99 | 20.85 | 66202 | 12933.80 | 6.58% | 0.00 |
| 2025-01-22 | 21.26 | 20.08 | -1.47 | -6.82% | 19.93 | 21.50 | 64166 | 13141.45 | 6.38% | 0.00 |
| 2025-01-21 | 21.51 | 21.55 | -0.04 | -0.19% | 21.15 | 22.50 | 49949 | 10849.52 | 4.96% | 0.00 |
| 2025-01-20 | 21.80 | 21.59 | -0.01 | -0.05% | 20.86 | 23.50 | 72930 | 16018.90 | 7.25% | 0.00 |
| 2025-01-17 | 21.24 | 21.60 | 0.36 | 1.69% | 21.00 | 23.79 | 142943 | 32141.56 | 14.20% | 0.00 |
| 2025-01-16 | 17.53 | 21.24 | 3.54 | 20.00% | 17.53 | 21.24 | 133265 | 27272.61 | 13.24% | 0.00 |
| 2025-01-15 | 17.20 | 17.70 | 0.60 | 3.51% | 16.61 | 17.98 | 52345 | 9120.17 | 5.20% | 0.00 |
| 2025-01-14 | 15.81 | 17.10 | 1.45 | 9.27% | 15.81 | 17.50 | 54125 | 9067.82 | 5.38% | 0.00 |
| 2025-01-13 | 14.43 | 15.65 | 1.11 | 7.63% | 13.92 | 16.73 | 41910 | 6453.19 | 4.16% | 0.00 |
| 2025-01-10 | 15.26 | 14.54 | -0.65 | -4.28% | 14.45 | 15.46 | 17374 | 2594.01 | 1.73% | 0.00 |
| 2025-01-09 | 14.80 | 15.19 | 0.30 | 2.01% | 14.77 | 15.61 | 20658 | 3174.07 | 2.05% | 0.00 |
| 2025-01-08 | 14.96 | 14.89 | -0.18 | -1.19% | 14.25 | 15.12 | 21459 | 3174.88 | 2.13% | 0.00 |
| 2025-01-07 | 14.57 | 15.07 | 0.82 | 5.75% | 14.36 | 15.10 | 23371 | 3458.14 | 2.32% | 0.00 |
| 2025-01-06 | 14.45 | 14.25 | -0.36 | -2.46% | 13.74 | 14.66 | 18228 | 2601.34 | 1.81% | 0.00 |
| 2025-01-03 | 15.52 | 14.61 | -0.82 | -5.31% | 14.45 | 15.67 | 25307 | 3782.96 | 2.51% | 0.00 |
| 2025-01-02 | 16.10 | 15.43 | -0.67 | -4.16% | 15.24 | 16.38 | 31996 | 5058.56 | 3.18% | 0.00 |
| 2024-12-31 | 16.62 | 16.10 | -0.42 | -2.54% | 16.10 | 16.76 | 13129 | 2155.51 | 1.30% | 0.00 |
| 2024-12-30 | 16.61 | 16.52 | -0.26 | -1.55% | 16.01 | 16.79 | 15968 | 2624.49 | 1.59% | 0.00 |
| 2024-12-27 | 17.17 | 16.78 | -0.38 | -2.21% | 16.76 | 17.42 | 14006 | 2390.36 | 1.39% | 0.00 |
| 2024-12-26 | 16.93 | 17.16 | 0.41 | 2.45% | 16.66 | 17.50 | 17314 | 2982.10 | 1.72% | 0.00 |
| 2024-12-25 | 17.70 | 16.75 | -1.25 | -6.94% | 16.38 | 17.80 | 32636 | 5497.21 | 3.24% | 0.00 |
| 2024-12-24 | 17.49 | 18.00 | 0.82 | 4.77% | 16.63 | 18.14 | 28044 | 4850.35 | 2.79% | 0.00 |
| 2024-12-23 | 18.60 | 17.18 | -1.52 | -8.13% | 17.03 | 18.86 | 22235 | 3928.78 | 2.21% | 0.00 |
| 2024-12-20 | 18.22 | 18.70 | 0.51 | 2.80% | 17.82 | 18.95 | 17400 | 3232.82 | 1.73% | 0.00 |
| 2024-12-19 | 17.93 | 18.19 | 0.05 | 0.28% | 17.69 | 18.28 | 18960 | 3410.95 | 1.88% | 0.00 |
| 2024-12-18 | 18.29 | 18.14 | 0.14 | 0.78% | 17.37 | 18.38 | 17888 | 3213.83 | 1.78% | 0.00 |
| 2024-12-17 | 19.11 | 18.00 | -1.12 | -5.86% | 17.91 | 19.20 | 27863 | 5120.68 | 2.77% | 0.00 |
| 2024-12-16 | 20.28 | 19.12 | -0.92 | -4.59% | 18.91 | 20.29 | 28923 | 5600.39 | 2.87% | 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。
