| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-24 | 179.47 | 182.70 | 7.82 | 4.47% | 172.19 | 183.80 | 10743 | 19183.51 | 1.69% | 0.00 |
| 2025-11-21 | 170.00 | 174.88 | 1.73 | 1.00% | 169.00 | 185.88 | 12736 | 22797.05 | 2.01% | 0.00 |
| 2025-11-20 | 177.05 | 173.15 | -5.85 | -3.27% | 171.01 | 179.19 | 6085 | 10587.90 | 0.96% | 0.00 |
| 2025-11-19 | 178.98 | 179.00 | -1.00 | -0.56% | 176.53 | 182.88 | 4315 | 7687.08 | 0.68% | 0.00 |
| 2025-11-18 | 182.81 | 180.00 | -4.55 | -2.47% | 178.00 | 184.50 | 4672 | 8422.21 | 0.74% | 0.00 |
| 2025-11-17 | 184.44 | 184.55 | 2.08 | 1.14% | 179.00 | 186.66 | 4941 | 9039.49 | 0.78% | 0.00 |
| 2025-11-14 | 182.88 | 182.47 | -0.41 | -0.22% | 178.01 | 182.88 | 4941 | 8901.80 | 0.78% | 0.00 |
| 2025-11-13 | 180.20 | 182.88 | 2.63 | 1.46% | 175.88 | 184.30 | 7332 | 13208.35 | 1.16% | 0.00 |
| 2025-11-12 | 179.13 | 180.25 | 0.62 | 0.35% | 177.39 | 183.44 | 6671 | 12041.12 | 1.05% | 0.00 |
| 2025-11-11 | 179.38 | 179.63 | 1.07 | 0.60% | 173.00 | 181.01 | 8072 | 14270.41 | 1.27% | 0.00 |
| 2025-11-10 | 185.00 | 178.56 | -6.44 | -3.48% | 177.03 | 187.25 | 9761 | 17634.47 | 1.54% | 0.00 |
| 2025-11-07 | 188.91 | 185.00 | -6.00 | -3.14% | 182.16 | 191.80 | 9299 | 17390.70 | 1.46% | 0.00 |
| 2025-11-06 | 188.00 | 191.00 | 0.65 | 0.34% | 184.17 | 197.00 | 11804 | 22654.56 | 1.86% | 0.00 |
| 2025-11-05 | 168.90 | 190.35 | 21.35 | 12.63% | 165.02 | 192.00 | 20871 | 38077.28 | 3.29% | 0.00 |
| 2025-11-04 | 167.00 | 169.00 | 3.52 | 2.13% | 160.51 | 172.57 | 11602 | 19378.66 | 1.83% | 0.00 |
| 2025-11-03 | 164.00 | 165.48 | 1.13 | 0.69% | 159.00 | 165.80 | 9600 | 15588.44 | 1.51% | 0.00 |
| 2025-10-31 | 158.00 | 164.35 | 6.35 | 4.02% | 154.10 | 165.58 | 14925 | 23993.02 | 2.35% | 0.00 |
| 2025-10-30 | 150.99 | 158.00 | 8.85 | 5.93% | 148.29 | 163.00 | 13726 | 21410.71 | 2.16% | 0.00 |
| 2025-10-29 | 150.00 | 149.15 | -0.85 | -0.57% | 147.08 | 150.83 | 4429 | 6617.73 | 0.70% | 0.00 |
| 2025-10-28 | 147.39 | 150.00 | 3.11 | 2.12% | 146.52 | 150.96 | 6738 | 10033.90 | 1.06% | 0.00 |
| 2025-10-27 | 156.28 | 146.89 | -4.73 | -3.12% | 146.16 | 156.30 | 8633 | 12784.26 | 1.36% | 0.00 |
| 2025-10-24 | 151.87 | 151.62 | 0.27 | 0.18% | 149.30 | 154.50 | 5442 | 8270.00 | 0.86% | 0.00 |
| 2025-10-23 | 155.58 | 151.35 | -4.69 | -3.01% | 146.35 | 157.92 | 10421 | 15631.95 | 1.64% | 0.00 |
| 2025-10-22 | 164.42 | 156.04 | -4.96 | -3.08% | 155.58 | 169.44 | 11270 | 18124.46 | 1.78% | 0.00 |
| 2025-10-21 | 163.46 | 161.00 | -2.31 | -1.41% | 158.66 | 167.92 | 8617 | 13841.63 | 1.36% | 0.00 |
| 2025-10-20 | 156.21 | 163.31 | 8.00 | 5.15% | 155.18 | 168.00 | 14326 | 23124.06 | 2.26% | 0.00 |
| 2025-10-17 | 159.99 | 155.31 | -3.57 | -2.25% | 155.00 | 164.79 | 8397 | 13369.83 | 1.32% | 0.00 |
| 2025-10-16 | 156.00 | 158.88 | 6.12 | 4.01% | 152.79 | 163.00 | 11243 | 17817.96 | 1.77% | 0.00 |
| 2025-10-15 | 149.52 | 152.76 | 2.70 | 1.80% | 149.42 | 155.60 | 7079 | 10805.44 | 1.12% | 0.00 |
| 2025-10-14 | 148.99 | 150.06 | 0.06 | 0.04% | 148.99 | 156.94 | 10994 | 16795.35 | 1.73% | 0.00 |
| 2025-10-13 | 137.84 | 150.00 | 5.13 | 3.54% | 137.00 | 152.01 | 9822 | 14475.28 | 1.55% | 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。
