| 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 | 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 |
| 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 |
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。
