| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 124.48 | 121.39 | -2.74 | -2.21% | 120.91 | 125.32 | 3336 | 4125.63 | 0.53% | 0.00 |
| 2026-03-25 | 124.99 | 124.13 | 0.46 | 0.37% | 122.80 | 125.85 | 3775 | 4691.00 | 0.59% | 0.00 |
| 2026-03-24 | 122.88 | 123.67 | 4.17 | 3.49% | 117.71 | 123.85 | 6118 | 7397.61 | 0.96% | 0.00 |
| 2026-03-23 | 133.00 | 119.50 | -14.49 | -10.81% | 116.33 | 136.27 | 8827 | 11046.11 | 1.39% | 0.00 |
| 2026-03-20 | 138.21 | 133.99 | -4.22 | -3.05% | 133.33 | 139.72 | 4233 | 5723.32 | 0.67% | 0.00 |
| 2026-03-19 | 139.80 | 138.21 | -3.82 | -2.69% | 138.00 | 143.00 | 3115 | 4355.70 | 0.49% | 0.00 |
| 2026-03-18 | 144.00 | 142.03 | 0.97 | 0.69% | 137.49 | 144.34 | 4010 | 5652.80 | 0.63% | 0.00 |
| 2026-03-17 | 142.00 | 141.06 | 0.04 | 0.03% | 139.19 | 144.00 | 3446 | 4877.60 | 0.54% | 0.00 |
| 2026-03-16 | 138.04 | 141.02 | 2.98 | 2.16% | 136.00 | 141.80 | 2480 | 3441.20 | 0.39% | 0.00 |
| 2026-03-13 | 138.99 | 138.04 | -1.27 | -0.91% | 136.18 | 141.00 | 2858 | 3965.71 | 0.45% | 0.00 |
| 2026-03-12 | 144.22 | 139.31 | -4.34 | -3.02% | 138.55 | 144.22 | 3276 | 4599.74 | 0.52% | 0.00 |
| 2026-03-11 | 145.23 | 143.65 | -1.38 | -0.95% | 143.31 | 146.98 | 4452 | 6442.49 | 0.70% | 0.00 |
| 2026-03-10 | 137.86 | 145.03 | 7.16 | 5.19% | 137.85 | 145.98 | 6538 | 9357.66 | 1.03% | 0.00 |
| 2026-03-09 | 138.58 | 137.87 | -1.23 | -0.88% | 133.25 | 138.58 | 3741 | 5072.97 | 0.59% | 0.00 |
| 2026-03-06 | 136.56 | 139.10 | 2.22 | 1.62% | 136.13 | 140.00 | 2972 | 4130.80 | 0.47% | 0.00 |
| 2026-03-05 | 135.01 | 136.88 | 2.70 | 2.01% | 135.00 | 137.98 | 2943 | 4021.98 | 0.46% | 0.00 |
| 2026-03-04 | 137.18 | 134.18 | -4.82 | -3.47% | 133.06 | 138.65 | 5302 | 7168.32 | 0.84% | 0.00 |
| 2026-03-03 | 142.94 | 139.00 | -2.73 | -1.93% | 137.77 | 143.32 | 4463 | 6256.77 | 0.70% | 0.00 |
| 2026-03-02 | 142.00 | 141.73 | -1.05 | -0.74% | 139.45 | 146.57 | 5353 | 7612.39 | 0.84% | 0.00 |
| 2026-02-27 | 136.05 | 142.78 | 5.36 | 3.90% | 136.05 | 142.85 | 5974 | 8358.80 | 0.94% | 0.00 |
| 2026-02-26 | 137.69 | 137.42 | -1.36 | -0.98% | 136.00 | 139.02 | 3720 | 5094.45 | 0.59% | 0.00 |
| 2026-02-25 | 138.28 | 138.78 | 0.27 | 0.19% | 136.01 | 139.66 | 5204 | 7182.56 | 0.82% | 0.00 |
| 2026-02-24 | 150.90 | 138.51 | -9.10 | -6.16% | 138.00 | 150.90 | 12016 | 16932.18 | 1.89% | 0.00 |
| 2026-02-13 | 143.91 | 147.61 | 3.69 | 2.56% | 141.90 | 150.60 | 9227 | 13640.57 | 1.45% | 0.00 |
| 2026-02-12 | 141.30 | 143.92 | 0.62 | 0.43% | 141.30 | 145.00 | 3582 | 5140.39 | 0.56% | 0.00 |
| 2026-02-11 | 142.06 | 143.30 | 0.85 | 0.60% | 140.20 | 144.20 | 5032 | 7155.04 | 0.79% | 0.00 |
| 2026-02-10 | 143.68 | 142.45 | 0.15 | 0.11% | 140.60 | 145.54 | 6218 | 8902.48 | 0.98% | 0.00 |
| 2026-02-09 | 139.75 | 142.30 | 2.62 | 1.88% | 139.49 | 143.32 | 5500 | 7795.23 | 0.87% | 0.00 |
| 2026-02-06 | 143.56 | 139.68 | -4.16 | -2.89% | 139.50 | 143.56 | 4869 | 6842.70 | 0.77% | 0.00 |
| 2026-02-05 | 141.56 | 143.84 | 2.95 | 2.09% | 140.00 | 147.10 | 6385 | 9185.35 | 1.01% | 0.00 |
| 2026-02-04 | 144.14 | 140.89 | -2.53 | -1.76% | 138.70 | 144.14 | 4342 | 6116.54 | 0.68% | 0.00 |
| 2026-02-03 | 142.04 | 143.42 | 2.18 | 1.54% | 141.27 | 144.90 | 3576 | 5103.26 | 0.56% | 0.00 |
| 2026-02-02 | 143.81 | 141.24 | -2.56 | -1.78% | 141.24 | 149.49 | 9161 | 13379.43 | 1.44% | 0.00 |
| 2026-01-30 | 143.54 | 143.80 | 1.50 | 1.05% | 140.35 | 144.09 | 5027 | 7155.24 | 0.79% | 0.00 |
| 2026-01-29 | 144.94 | 142.30 | -2.63 | -1.81% | 141.14 | 146.36 | 4760 | 6827.79 | 0.75% | 0.00 |
| 2026-01-28 | 147.65 | 144.93 | -1.58 | -1.08% | 143.69 | 148.00 | 4869 | 7051.99 | 0.77% | 0.00 |
| 2026-01-27 | 146.00 | 146.51 | 0.01 | 0.01% | 143.10 | 147.56 | 6123 | 8885.72 | 0.96% | 0.00 |
| 2026-01-26 | 150.52 | 146.50 | -3.85 | -2.56% | 145.06 | 151.70 | 6363 | 9369.40 | 1.00% | 0.00 |
| 2026-01-23 | 151.98 | 150.35 | 1.35 | 0.91% | 146.93 | 151.98 | 6562 | 9769.68 | 1.03% | 0.00 |
| 2026-01-22 | 148.91 | 149.00 | 0.09 | 0.06% | 146.22 | 150.33 | 5793 | 8611.39 | 0.91% | 0.00 |
| 2026-01-21 | 148.94 | 148.91 | -0.02 | -0.01% | 146.01 | 150.95 | 5847 | 8707.33 | 0.92% | 0.00 |
| 2026-01-20 | 152.40 | 148.93 | -2.86 | -1.88% | 146.00 | 152.99 | 8717 | 12947.67 | 1.37% | 0.00 |
| 2026-01-19 | 158.02 | 151.79 | -4.62 | -2.95% | 150.50 | 163.52 | 14289 | 22200.01 | 2.25% | 0.00 |
| 2026-01-16 | 154.48 | 156.41 | 2.16 | 1.40% | 154.48 | 158.10 | 5773 | 9008.75 | 0.91% | 0.00 |
| 2026-01-15 | 156.65 | 154.25 | -2.40 | -1.53% | 153.50 | 159.44 | 7211 | 11256.14 | 1.14% | 0.00 |
| 2026-01-14 | 158.15 | 156.65 | -0.65 | -0.41% | 153.04 | 163.88 | 11965 | 18902.33 | 1.88% | 0.00 |
| 2026-01-13 | 163.00 | 157.30 | -5.70 | -3.50% | 155.00 | 165.96 | 12289 | 19481.74 | 1.94% | 0.00 |
| 2026-01-12 | 163.28 | 163.00 | 1.12 | 0.69% | 159.25 | 166.01 | 8644 | 14110.05 | 1.36% | 0.00 |
| 2026-01-09 | 159.61 | 161.88 | 1.19 | 0.74% | 156.59 | 161.98 | 8620 | 13738.72 | 1.36% | 0.00 |
| 2026-01-08 | 159.59 | 160.69 | 2.52 | 1.59% | 156.50 | 162.27 | 7420 | 11824.06 | 1.17% | 0.00 |
| 2026-01-07 | 157.47 | 158.17 | 0.23 | 0.15% | 156.51 | 159.90 | 6504 | 10294.54 | 1.02% | 0.00 |
| 2026-01-06 | 158.88 | 157.94 | 0.95 | 0.61% | 156.00 | 160.59 | 9174 | 14495.72 | 1.45% | 0.00 |
| 2026-01-05 | 154.62 | 156.99 | 3.19 | 2.07% | 151.53 | 162.00 | 13541 | 21364.97 | 2.13% | 0.00 |
| 2025-12-31 | 167.22 | 153.80 | -13.43 | -8.03% | 153.33 | 168.56 | 20719 | 32876.81 | 3.26% | 2.00 |
| 2025-12-30 | 181.86 | 167.23 | -13.87 | -7.66% | 166.97 | 185.30 | 14379 | 25018.62 | 2.27% | 0.00 |
| 2025-12-29 | 180.44 | 181.10 | 0.67 | 0.37% | 179.01 | 184.00 | 7880 | 14288.96 | 1.24% | 0.00 |
| 2025-12-26 | 180.03 | 180.43 | -0.42 | -0.23% | 178.98 | 184.17 | 3300 | 5951.12 | 0.52% | 0.00 |
| 2025-12-25 | 183.90 | 180.85 | -3.05 | -1.66% | 177.33 | 183.90 | 6504 | 11681.59 | 1.02% | 0.00 |
| 2025-12-24 | 183.66 | 183.90 | 2.10 | 1.16% | 178.70 | 184.48 | 4539 | 8249.71 | 0.71% | 0.00 |
| 2025-12-23 | 178.24 | 181.80 | 1.56 | 0.87% | 177.77 | 184.00 | 4776 | 8631.93 | 0.75% | 0.00 |
| 2025-12-22 | 180.28 | 180.24 | 0.14 | 0.08% | 177.45 | 181.62 | 4910 | 8807.10 | 0.77% | 0.00 |
| 2025-12-19 | 185.17 | 180.10 | -2.15 | -1.18% | 179.01 | 185.75 | 7422 | 13495.98 | 1.17% | 0.00 |
| 2025-12-18 | 195.48 | 182.25 | -14.25 | -7.25% | 179.88 | 195.62 | 14445 | 26849.12 | 2.28% | 0.00 |
| 2025-12-17 | 196.69 | 196.50 | -0.19 | -0.10% | 192.04 | 197.66 | 4732 | 9201.46 | 0.75% | 0.00 |
| 2025-12-16 | 209.43 | 196.69 | -11.49 | -5.52% | 191.97 | 209.43 | 8311 | 16488.57 | 1.31% | 0.00 |
| 2025-12-15 | 200.00 | 208.18 | 7.33 | 3.65% | 200.00 | 208.98 | 6720 | 13896.51 | 1.06% | 0.00 |
| 2025-12-12 | 196.99 | 200.85 | 2.65 | 1.34% | 194.00 | 202.26 | 4912 | 9792.33 | 0.77% | 0.00 |
| 2025-12-11 | 200.00 | 198.20 | -3.00 | -1.49% | 196.52 | 201.97 | 3484 | 6929.23 | 0.55% | 0.00 |
| 2025-12-10 | 199.99 | 201.20 | 2.91 | 1.47% | 195.34 | 202.00 | 5667 | 11260.21 | 0.89% | 0.00 |
| 2025-12-09 | 204.01 | 198.29 | -7.81 | -3.79% | 195.00 | 206.76 | 10221 | 20421.40 | 1.61% | 0.00 |
| 2025-12-08 | 207.83 | 206.10 | 1.50 | 0.73% | 203.50 | 209.80 | 6196 | 12744.06 | 0.98% | 0.00 |
| 2025-12-05 | 208.05 | 204.60 | -4.08 | -1.96% | 203.30 | 210.49 | 6737 | 13871.87 | 1.06% | 0.00 |
| 2025-12-04 | 210.92 | 208.68 | -2.02 | -0.96% | 202.00 | 210.92 | 6104 | 12608.51 | 0.96% | 0.00 |
| 2025-12-03 | 213.00 | 210.70 | -2.41 | -1.13% | 203.46 | 217.00 | 5966 | 12477.49 | 0.94% | 0.00 |
| 2025-12-02 | 210.99 | 213.11 | 1.61 | 0.76% | 207.50 | 214.09 | 5706 | 12020.97 | 0.90% | 0.00 |
| 2025-12-01 | 200.07 | 211.50 | 11.60 | 5.80% | 199.00 | 213.90 | 13293 | 27754.05 | 2.09% | 0.00 |
| 2025-11-28 | 197.00 | 199.90 | 2.10 | 1.06% | 193.96 | 199.90 | 4328 | 8501.25 | 0.68% | 0.00 |
| 2025-11-27 | 201.50 | 197.80 | -4.00 | -1.98% | 196.38 | 202.00 | 8038 | 15951.46 | 1.27% | 0.00 |
| 2025-11-26 | 186.00 | 201.80 | 17.30 | 9.38% | 183.80 | 210.00 | 17211 | 34368.13 | 2.71% | 0.00 |
| 2025-11-25 | 184.21 | 184.50 | 1.80 | 0.99% | 180.49 | 188.00 | 7511 | 13861.86 | 1.18% | 0.00 |
浩欧博(688656)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。
