| 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 | 86.76 | 84.89 | -2.31 | -2.65% | 83.00 | 87.97 | 5280 | 4494.29 | 0.84% | 0.00 |
| 2025-04-15 | 88.33 | 87.20 | -0.13 | -0.15% | 84.20 | 90.99 | 8085 | 7096.32 | 1.28% | 0.00 |
| 2025-04-14 | 87.20 | 87.33 | 1.63 | 1.90% | 86.45 | 92.00 | 5536 | 4909.93 | 0.88% | 0.00 |
| 2025-04-11 | 84.95 | 85.70 | 0.56 | 0.66% | 81.53 | 87.68 | 6737 | 5776.96 | 1.07% | 0.00 |
| 2025-04-10 | 77.99 | 85.14 | 8.94 | 11.73% | 77.99 | 86.36 | 13680 | 11417.42 | 2.17% | 0.00 |
| 2025-04-09 | 77.72 | 76.20 | -4.80 | -5.93% | 67.00 | 78.50 | 17478 | 12858.11 | 2.77% | 0.00 |
| 2025-04-08 | 77.10 | 81.00 | 3.96 | 5.14% | 77.10 | 82.79 | 10165 | 8120.46 | 1.61% | 0.00 |
| 2025-04-07 | 90.29 | 77.04 | -19.26 | -20.00% | 77.04 | 94.00 | 12067 | 10119.77 | 1.91% | 0.00 |
| 2025-04-03 | 97.00 | 96.30 | -1.92 | -1.95% | 95.18 | 99.60 | 7458 | 7260.92 | 1.18% | 0.00 |
| 2025-04-02 | 92.00 | 98.22 | 5.01 | 5.37% | 92.00 | 100.00 | 12503 | 12234.22 | 1.98% | 6.68 |
| 2025-04-01 | 86.99 | 93.21 | 6.33 | 7.29% | 86.99 | 98.60 | 15583 | 14737.16 | 2.47% | 0.00 |
| 2025-03-31 | 86.12 | 86.88 | -2.12 | -2.38% | 84.81 | 88.00 | 6003 | 5180.77 | 0.95% | 0.00 |
| 2025-03-28 | 89.00 | 89.00 | -1.20 | -1.33% | 88.55 | 93.00 | 6549 | 5944.85 | 1.04% | 0.00 |
| 2025-03-27 | 88.30 | 90.20 | 0.53 | 0.59% | 87.01 | 91.50 | 8178 | 7243.32 | 1.30% | 0.00 |
| 2025-03-26 | 86.78 | 89.67 | 3.02 | 3.49% | 84.80 | 90.38 | 6094 | 5387.69 | 0.97% | 0.00 |
| 2025-03-25 | 83.68 | 86.65 | 2.97 | 3.55% | 83.16 | 87.39 | 5372 | 4606.28 | 0.85% | 0.00 |
| 2025-03-24 | 85.51 | 83.68 | -5.30 | -5.96% | 82.41 | 90.50 | 11404 | 9729.59 | 1.81% | 0.00 |
| 2025-03-21 | 95.32 | 88.98 | -7.30 | -7.58% | 86.77 | 95.32 | 7216 | 6583.73 | 1.14% | 0.00 |
| 2025-03-20 | 95.98 | 96.28 | 0.30 | 0.31% | 92.59 | 96.45 | 5652 | 5350.41 | 0.90% | 0.00 |
| 2025-03-19 | 92.99 | 95.98 | 3.69 | 4.00% | 90.99 | 98.00 | 8981 | 8542.51 | 1.42% | 0.00 |
| 2025-03-18 | 91.28 | 92.29 | 1.89 | 2.09% | 90.22 | 93.33 | 3625 | 3327.14 | 0.57% | 0.00 |
| 2025-03-17 | 90.50 | 90.40 | 0.00 | 0.00% | 88.00 | 91.50 | 4181 | 3749.02 | 0.66% | 0.00 |
| 2025-03-14 | 89.09 | 90.40 | 0.65 | 0.72% | 89.09 | 93.01 | 8359 | 7606.36 | 1.33% | 0.00 |
| 2025-03-13 | 90.89 | 89.75 | -1.99 | -2.17% | 88.50 | 92.92 | 6801 | 6139.12 | 1.08% | 0.00 |
| 2025-03-12 | 97.09 | 91.74 | -5.41 | -5.57% | 91.00 | 98.77 | 10917 | 10246.64 | 1.73% | 0.00 |
| 2025-03-11 | 97.90 | 97.15 | -1.93 | -1.95% | 92.50 | 98.98 | 10301 | 9876.67 | 1.63% | 0.00 |
| 2025-03-10 | 95.10 | 99.08 | 3.95 | 4.15% | 94.11 | 104.99 | 15516 | 15302.72 | 2.46% | 0.00 |
| 2025-03-07 | 96.00 | 95.13 | 1.87 | 2.01% | 91.80 | 99.43 | 13069 | 12554.46 | 2.07% | 0.00 |
| 2025-03-06 | 88.46 | 93.26 | 3.91 | 4.38% | 87.10 | 96.28 | 14540 | 13375.45 | 2.31% | 0.00 |
| 2025-03-05 | 98.09 | 89.35 | -8.74 | -8.91% | 88.00 | 98.09 | 13480 | 12251.26 | 2.14% | 0.00 |
| 2025-03-04 | 95.04 | 98.09 | 2.20 | 2.29% | 91.89 | 99.90 | 15340 | 14556.41 | 2.43% | 0.00 |
| 2025-03-03 | 87.18 | 95.89 | 8.65 | 9.92% | 85.90 | 97.53 | 20594 | 19171.69 | 3.27% | 0.00 |
| 2025-02-28 | 89.00 | 87.24 | -2.28 | -2.55% | 86.43 | 91.35 | 13168 | 11678.29 | 2.09% | 0.00 |
| 2025-02-27 | 81.92 | 89.52 | 8.13 | 9.99% | 80.78 | 93.50 | 24138 | 21412.02 | 3.83% | 0.00 |
| 2025-02-26 | 80.27 | 81.39 | 0.77 | 0.96% | 79.06 | 81.78 | 4191 | 3377.13 | 0.66% | 0.00 |
| 2025-02-25 | 78.50 | 80.62 | 0.97 | 1.22% | 77.80 | 82.19 | 5056 | 4055.82 | 0.80% | 0.00 |
| 2025-02-24 | 83.00 | 79.65 | -2.53 | -3.08% | 79.20 | 83.00 | 6589 | 5313.32 | 1.04% | 0.00 |
| 2025-02-21 | 82.00 | 82.18 | 0.30 | 0.37% | 79.27 | 83.00 | 7760 | 6291.31 | 1.23% | 0.00 |
| 2025-02-20 | 83.91 | 81.88 | -1.03 | -1.24% | 81.34 | 83.91 | 3965 | 3270.80 | 0.63% | 0.00 |
| 2025-02-19 | 80.91 | 82.91 | 0.98 | 1.20% | 80.40 | 83.29 | 3648 | 3004.77 | 0.58% | 0.00 |
| 2025-02-18 | 82.90 | 81.93 | -1.17 | -1.41% | 80.70 | 84.90 | 4893 | 4060.11 | 0.78% | 0.00 |
| 2025-02-17 | 84.44 | 83.10 | -1.92 | -2.26% | 81.70 | 87.10 | 8717 | 7306.08 | 1.38% | 0.00 |
| 2025-02-14 | 86.08 | 85.02 | -1.96 | -2.25% | 83.94 | 87.78 | 5483 | 4687.63 | 0.87% | 0.00 |
| 2025-02-13 | 88.50 | 86.98 | -1.52 | -1.72% | 86.25 | 88.83 | 3303 | 2875.99 | 0.52% | 0.00 |
| 2025-02-12 | 88.00 | 88.50 | -0.78 | -0.87% | 87.31 | 89.38 | 4536 | 3998.19 | 0.72% | 0.00 |
| 2025-02-11 | 93.49 | 89.28 | -4.32 | -4.62% | 87.00 | 93.49 | 7643 | 6816.00 | 1.21% | 0.00 |
| 2025-02-10 | 85.94 | 93.60 | 7.66 | 8.91% | 85.01 | 94.99 | 14061 | 12772.64 | 2.23% | 0.00 |
| 2025-02-07 | 84.56 | 85.94 | 1.74 | 2.07% | 83.70 | 87.55 | 7623 | 6553.34 | 1.21% | 0.00 |
| 2025-02-06 | 81.28 | 84.20 | 3.38 | 4.18% | 80.07 | 85.20 | 8551 | 7145.88 | 1.36% | 0.00 |
| 2025-02-05 | 81.41 | 80.82 | 0.92 | 1.15% | 76.62 | 81.91 | 6971 | 5588.39 | 1.11% | 0.00 |
| 2025-01-27 | 82.25 | 79.90 | -1.28 | -1.58% | 79.80 | 82.25 | 5754 | 4644.30 | 0.91% | 0.00 |
| 2025-01-24 | 88.00 | 81.18 | -4.62 | -5.38% | 78.71 | 88.80 | 16114 | 13063.42 | 2.56% | 0.00 |
| 2025-01-22 | 88.91 | 85.80 | -4.06 | -4.52% | 84.20 | 89.90 | 10389 | 8966.46 | 1.65% | 0.00 |
| 2025-01-21 | 91.46 | 89.86 | -1.97 | -2.15% | 87.37 | 92.51 | 10439 | 9332.72 | 1.66% | 0.00 |
| 2025-01-20 | 90.00 | 91.83 | 2.78 | 3.12% | 88.13 | 94.49 | 11756 | 10707.53 | 1.86% | 0.00 |
| 2025-01-17 | 84.17 | 89.05 | 5.10 | 6.08% | 82.51 | 90.68 | 12198 | 10667.75 | 1.93% | 0.00 |
| 2025-01-16 | 85.28 | 83.95 | -0.65 | -0.77% | 83.68 | 86.11 | 4754 | 4024.85 | 0.75% | 0.00 |
| 2025-01-15 | 88.58 | 84.60 | -3.98 | -4.49% | 84.20 | 88.84 | 10479 | 9007.61 | 1.66% | 0.00 |
| 2025-01-14 | 86.50 | 88.58 | 2.58 | 3.00% | 84.50 | 89.60 | 9619 | 8376.24 | 1.53% | 0.00 |
| 2025-01-13 | 83.73 | 86.00 | 0.50 | 0.58% | 83.68 | 87.00 | 4335 | 3692.54 | 0.69% | 0.00 |
| 2025-01-10 | 89.28 | 85.50 | -5.48 | -6.02% | 85.12 | 91.37 | 8452 | 7412.84 | 1.34% | 0.00 |
| 2025-01-09 | 89.00 | 90.98 | 2.48 | 2.80% | 87.42 | 94.48 | 8923 | 8194.76 | 1.42% | 0.00 |
| 2025-01-08 | 87.33 | 88.50 | 1.18 | 1.35% | 82.05 | 90.51 | 10058 | 8761.38 | 1.60% | 0.00 |
| 2025-01-07 | 90.89 | 87.32 | -1.00 | -1.13% | 85.35 | 90.95 | 6830 | 5938.29 | 1.08% | 0.00 |
| 2025-01-06 | 87.76 | 88.32 | -0.28 | -0.32% | 87.00 | 91.00 | 6804 | 6069.91 | 1.08% | 0.00 |
| 2025-01-03 | 93.00 | 88.60 | -4.11 | -4.43% | 88.40 | 94.50 | 8714 | 7987.14 | 1.38% | 0.00 |
| 2025-01-02 | 98.00 | 92.71 | -2.79 | -2.92% | 90.47 | 98.00 | 7005 | 6517.66 | 1.11% | 0.00 |
| 2024-12-31 | 97.50 | 95.50 | -1.41 | -1.45% | 94.59 | 101.90 | 8426 | 8183.93 | 1.34% | 0.00 |
| 2024-12-30 | 97.90 | 96.91 | -0.99 | -1.01% | 95.06 | 99.17 | 5322 | 5162.21 | 0.84% | 0.00 |
| 2024-12-27 | 100.00 | 97.90 | -1.67 | -1.68% | 96.50 | 100.66 | 10181 | 10082.39 | 1.61% | 0.00 |
| 2024-12-26 | 99.33 | 99.57 | 0.22 | 0.22% | 96.80 | 100.50 | 7541 | 7469.78 | 1.20% | 0.00 |
| 2024-12-25 | 101.15 | 99.35 | -0.95 | -0.95% | 95.00 | 101.15 | 12908 | 12688.58 | 2.05% | 0.00 |
| 2024-12-24 | 97.80 | 100.30 | 2.99 | 3.07% | 95.80 | 102.80 | 14620 | 14536.28 | 2.32% | 0.00 |
| 2024-12-23 | 101.00 | 97.31 | -3.96 | -3.91% | 97.17 | 102.85 | 13832 | 13674.55 | 2.19% | 0.00 |
| 2024-12-20 | 102.23 | 101.27 | -0.96 | -0.94% | 99.01 | 102.33 | 18042 | 18124.35 | 2.86% | 0.00 |
| 2024-12-19 | 106.19 | 102.23 | -1.91 | -1.83% | 99.71 | 106.19 | 13358 | 13660.88 | 2.12% | 0.00 |
| 2024-12-18 | 105.00 | 104.14 | 1.64 | 1.60% | 100.40 | 106.85 | 12079 | 12530.88 | 1.92% | 0.00 |
| 2024-12-17 | 114.96 | 102.50 | -12.10 | -10.56% | 102.24 | 115.94 | 20077 | 21287.11 | 3.18% | 0.00 |
| 2024-12-16 | 109.00 | 114.60 | 7.58 | 7.08% | 109.00 | 118.47 | 29287 | 33555.76 | 4.64% | 0.00 |
| 2024-12-13 | 111.25 | 107.02 | -4.43 | -3.97% | 106.29 | 112.60 | 11323 | 12312.08 | 1.80% | 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。
