| 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 | 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 |
| 2025-10-10 | 154.01 | 144.87 | -9.53 | -6.17% | 144.77 | 155.00 | 11014 | 16275.41 | 1.74% | 0.00 |
| 2025-10-09 | 158.00 | 154.40 | -4.15 | -2.62% | 154.01 | 166.00 | 13186 | 20973.81 | 2.08% | 0.00 |
| 2025-09-30 | 154.20 | 158.55 | 4.35 | 2.82% | 154.20 | 165.00 | 14289 | 22782.80 | 2.25% | 0.00 |
| 2025-09-29 | 148.00 | 154.20 | 3.63 | 2.41% | 147.01 | 158.34 | 11932 | 18404.62 | 1.88% | 0.00 |
| 2025-09-26 | 148.04 | 150.57 | -0.04 | -0.03% | 146.01 | 154.42 | 8445 | 12723.83 | 1.33% | 0.00 |
| 2025-09-25 | 150.62 | 150.61 | 0.61 | 0.41% | 149.00 | 157.90 | 11516 | 17603.52 | 1.81% | 0.00 |
| 2025-09-24 | 144.60 | 150.00 | 5.37 | 3.71% | 143.11 | 151.42 | 11293 | 16760.29 | 1.78% | 2.00 |
| 2025-09-23 | 148.75 | 144.63 | -4.14 | -2.78% | 140.20 | 151.00 | 15666 | 22518.87 | 2.47% | 0.00 |
| 2025-09-22 | 163.86 | 148.77 | -15.11 | -9.22% | 148.77 | 166.50 | 17090 | 26496.25 | 2.69% | 0.00 |
| 2025-09-19 | 165.00 | 163.88 | -7.12 | -4.16% | 163.00 | 172.68 | 10068 | 16825.04 | 1.59% | 0.00 |
| 2025-09-18 | 167.59 | 171.00 | 2.48 | 1.47% | 162.00 | 172.80 | 13750 | 23198.37 | 2.17% | 0.00 |
| 2025-09-17 | 161.00 | 168.52 | 8.02 | 5.00% | 155.13 | 173.00 | 16557 | 27185.85 | 2.61% | 0.00 |
| 2025-09-16 | 160.00 | 160.50 | 0.34 | 0.21% | 158.00 | 166.00 | 13167 | 21216.45 | 2.07% | 0.00 |
| 2025-09-15 | 160.00 | 160.16 | -5.84 | -3.52% | 153.68 | 163.50 | 24191 | 38491.68 | 3.81% | 0.01 |
| 2025-09-12 | 143.87 | 166.00 | 19.50 | 13.31% | 140.25 | 175.00 | 34046 | 53816.88 | 5.36% | 0.01 |
| 2025-09-11 | 142.00 | 146.50 | 0.90 | 0.62% | 135.00 | 147.21 | 20667 | 29373.74 | 3.26% | 0.00 |
| 2025-09-10 | 137.91 | 145.60 | 5.60 | 4.00% | 135.89 | 149.88 | 26578 | 38724.89 | 4.19% | 0.00 |
| 2025-09-09 | 133.20 | 140.00 | 6.80 | 5.11% | 126.68 | 145.00 | 24583 | 32903.32 | 3.87% | 2.00 |
| 2025-09-08 | 131.84 | 133.20 | 3.47 | 2.67% | 129.00 | 134.87 | 14227 | 18767.63 | 2.24% | 0.00 |
| 2025-09-05 | 132.53 | 129.73 | -2.81 | -2.12% | 122.88 | 133.29 | 19356 | 24611.74 | 3.05% | 0.00 |
| 2025-09-04 | 125.04 | 132.54 | 8.03 | 6.45% | 123.13 | 139.98 | 39752 | 52939.10 | 6.26% | 0.00 |
| 2025-09-03 | 126.63 | 124.51 | -0.96 | -0.77% | 122.21 | 128.58 | 13231 | 16562.04 | 2.08% | 0.00 |
| 2025-09-02 | 124.74 | 125.47 | 0.89 | 0.71% | 122.98 | 130.58 | 19644 | 24964.34 | 3.09% | 0.00 |
| 2025-09-01 | 123.88 | 124.58 | 0.90 | 0.73% | 121.27 | 127.50 | 12932 | 16104.93 | 2.04% | 0.00 |
| 2025-08-29 | 126.75 | 123.68 | -1.75 | -1.40% | 122.50 | 127.49 | 10865 | 13577.20 | 1.71% | 0.00 |
| 2025-08-28 | 125.26 | 125.43 | 0.83 | 0.67% | 120.20 | 125.54 | 16527 | 20435.67 | 2.60% | 4.00 |
| 2025-08-27 | 122.50 | 124.60 | 2.10 | 1.71% | 120.40 | 131.57 | 28388 | 35677.78 | 4.47% | 0.00 |
| 2025-08-26 | 124.96 | 122.50 | -2.89 | -2.30% | 122.02 | 129.72 | 21131 | 26418.82 | 3.33% | 0.00 |
| 2025-08-25 | 137.00 | 125.39 | -12.41 | -9.01% | 123.15 | 139.99 | 43513 | 56662.69 | 6.85% | 0.00 |
| 2025-08-22 | 135.00 | 137.80 | 12.18 | 9.70% | 128.50 | 139.98 | 44006 | 59579.14 | 6.93% | 0.00 |
| 2025-08-21 | 117.70 | 125.62 | 9.76 | 8.42% | 117.00 | 131.00 | 32313 | 40269.21 | 5.09% | 0.00 |
| 2025-08-20 | 114.56 | 115.86 | 0.91 | 0.79% | 112.39 | 115.88 | 8204 | 9357.41 | 1.29% | 0.00 |
| 2025-08-19 | 115.49 | 114.95 | -0.82 | -0.71% | 114.08 | 118.28 | 10805 | 12507.36 | 1.70% | 0.00 |
| 2025-08-18 | 114.00 | 115.77 | 2.87 | 2.54% | 112.02 | 119.27 | 14911 | 17363.96 | 2.35% | 0.00 |
| 2025-08-15 | 114.80 | 112.90 | -1.85 | -1.61% | 112.50 | 118.20 | 10347 | 11816.57 | 1.63% | 0.00 |
| 2025-08-14 | 117.20 | 114.75 | -2.15 | -1.84% | 114.68 | 118.50 | 8408 | 9775.63 | 1.32% | 0.00 |
| 2025-08-13 | 114.29 | 116.90 | 2.58 | 2.26% | 112.70 | 118.83 | 12610 | 14605.63 | 1.99% | 0.00 |
| 2025-08-12 | 113.47 | 114.32 | 0.89 | 0.78% | 112.69 | 118.39 | 12152 | 13997.83 | 1.91% | 0.00 |
| 2025-08-11 | 111.89 | 113.43 | 1.54 | 1.38% | 111.63 | 115.42 | 10239 | 11623.06 | 1.61% | 0.00 |
| 2025-08-08 | 116.06 | 111.89 | -4.13 | -3.56% | 111.11 | 116.06 | 13780 | 15574.42 | 2.17% | 0.00 |
| 2025-08-07 | 119.00 | 116.02 | -3.04 | -2.55% | 116.01 | 119.77 | 7999 | 9384.38 | 1.26% | 0.00 |
| 2025-08-06 | 118.92 | 119.06 | 0.36 | 0.30% | 117.52 | 119.77 | 5931 | 7041.71 | 0.93% | 0.00 |
| 2025-08-05 | 119.50 | 118.70 | -1.59 | -1.32% | 116.70 | 120.40 | 9408 | 11119.70 | 1.48% | 0.00 |
| 2025-08-04 | 119.12 | 120.29 | -1.11 | -0.91% | 114.81 | 121.40 | 10310 | 12123.94 | 1.62% | 0.00 |
| 2025-08-01 | 124.00 | 121.40 | -3.92 | -3.13% | 121.23 | 129.41 | 18993 | 23721.26 | 2.99% | 0.00 |
| 2025-07-31 | 123.00 | 125.32 | 4.41 | 3.65% | 122.91 | 132.00 | 22568 | 28822.93 | 3.56% | 0.00 |
| 2025-07-30 | 124.30 | 120.91 | -3.91 | -3.13% | 120.00 | 125.00 | 9776 | 11929.62 | 1.54% | 0.00 |
| 2025-07-29 | 120.18 | 124.82 | 3.47 | 2.86% | 120.10 | 127.01 | 18106 | 22496.15 | 2.85% | 0.00 |
| 2025-07-28 | 124.26 | 121.35 | -0.20 | -0.16% | 118.50 | 125.20 | 9873 | 11952.77 | 1.56% | 0.00 |
| 2025-07-25 | 124.40 | 121.55 | -2.85 | -2.29% | 120.70 | 125.30 | 10717 | 13129.46 | 1.69% | 0.00 |
| 2025-07-24 | 125.92 | 124.40 | -0.90 | -0.72% | 123.98 | 127.00 | 11525 | 14454.12 | 1.82% | 0.00 |
| 2025-07-23 | 126.14 | 125.30 | -0.70 | -0.56% | 122.12 | 128.60 | 13843 | 17414.94 | 2.18% | 0.00 |
| 2025-07-22 | 126.51 | 126.00 | -1.80 | -1.41% | 123.03 | 127.13 | 17521 | 21897.79 | 2.76% | 0.00 |
| 2025-07-21 | 130.00 | 127.80 | -2.45 | -1.88% | 126.30 | 130.01 | 16929 | 21614.57 | 2.67% | 0.00 |
| 2025-07-18 | 129.10 | 130.25 | -0.65 | -0.50% | 126.11 | 130.60 | 18705 | 24108.99 | 2.95% | 0.00 |
| 2025-07-17 | 135.25 | 130.90 | -5.97 | -4.36% | 128.88 | 139.37 | 33525 | 44526.26 | 5.28% | 0.00 |
| 2025-07-16 | 150.00 | 136.87 | -18.63 | -11.98% | 125.00 | 150.06 | 46839 | 65920.12 | 7.38% | 0.00 |
| 2025-07-15 | 149.46 | 155.50 | 5.50 | 3.67% | 145.18 | 156.00 | 18163 | 27568.38 | 2.86% | 0.00 |
| 2025-07-14 | 157.63 | 150.00 | -6.47 | -4.13% | 148.50 | 157.63 | 28031 | 42440.40 | 4.42% | 0.00 |
| 2025-07-11 | 134.00 | 156.47 | 26.08 | 20.00% | 133.00 | 156.47 | 46063 | 68206.28 | 7.26% | 0.00 |
| 2025-07-10 | 124.97 | 130.39 | 4.14 | 3.28% | 124.01 | 134.00 | 13903 | 18101.27 | 2.19% | 0.00 |
| 2025-07-09 | 125.00 | 126.25 | 1.24 | 0.99% | 123.11 | 130.00 | 11894 | 15117.24 | 1.87% | 0.00 |
| 2025-07-08 | 125.36 | 125.01 | -0.35 | -0.28% | 122.60 | 127.38 | 11335 | 14104.98 | 1.79% | 0.00 |
| 2025-07-07 | 128.00 | 125.36 | -2.14 | -1.68% | 123.30 | 132.00 | 12817 | 16267.26 | 2.02% | 0.00 |
| 2025-07-04 | 127.80 | 127.50 | -1.50 | -1.16% | 124.44 | 133.08 | 21146 | 27031.28 | 3.33% | 0.00 |
| 2025-07-03 | 129.69 | 129.00 | 1.00 | 0.78% | 125.08 | 135.50 | 17143 | 22512.21 | 2.72% | 0.00 |
| 2025-07-02 | 136.00 | 128.00 | -7.50 | -5.54% | 128.00 | 139.98 | 19543 | 26136.10 | 3.10% | 0.00 |
| 2025-07-01 | 135.86 | 135.50 | -0.30 | -0.22% | 129.60 | 137.00 | 21427 | 28515.20 | 3.40% | 4.00 |
| 2025-06-30 | 133.00 | 135.80 | 6.18 | 4.77% | 126.20 | 140.03 | 26087 | 34974.12 | 4.14% | 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。
