| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 18.900 | 18.710 | -0.160 | -0.85% | 18.700 | 19.140 | 11438 | 2154.135 | 2.15% |
| 2025-09-29 | 18.920 | 18.870 | -0.020 | -0.11% | 18.570 | 19.060 | 11545 | 2173.428 | 2.17% |
| 2025-09-26 | 19.140 | 18.890 | -0.250 | -1.31% | 18.390 | 19.240 | 21774 | 4078.646 | 4.10% |
| 2025-09-25 | 19.980 | 19.140 | -0.800 | -4.01% | 19.000 | 20.100 | 24607 | 4779.000 | 4.63% |
| 2025-09-24 | 19.600 | 19.940 | 0.320 | 1.63% | 19.430 | 20.030 | 12657 | 2506.723 | 2.38% |
| 2025-09-23 | 20.800 | 19.620 | -1.180 | -5.67% | 19.380 | 20.800 | 26144 | 5180.639 | 4.92% |
| 2025-09-22 | 21.200 | 20.800 | -0.300 | -1.42% | 20.700 | 21.250 | 13610 | 2839.863 | 2.56% |
| 2025-09-19 | 21.650 | 21.100 | -0.610 | -2.81% | 21.080 | 21.840 | 20950 | 4449.669 | 3.94% |
| 2025-09-18 | 22.300 | 21.710 | -0.610 | -2.73% | 21.650 | 22.650 | 30741 | 6810.229 | 5.79% |
| 2025-09-17 | 21.500 | 22.320 | 0.690 | 3.19% | 21.470 | 22.470 | 30513 | 6771.427 | 5.75% |
| 2025-09-16 | 21.250 | 21.630 | 0.380 | 1.79% | 20.950 | 21.650 | 18826 | 4023.423 | 3.55% |
| 2025-09-15 | 21.460 | 21.250 | -0.110 | -0.51% | 21.010 | 21.460 | 13332 | 2836.729 | 2.51% |
| 2025-09-12 | 22.040 | 21.360 | -0.550 | -2.51% | 21.130 | 22.040 | 24648 | 5267.575 | 4.64% |
| 2025-09-11 | 21.500 | 21.910 | 0.230 | 1.06% | 21.420 | 21.990 | 19493 | 4238.970 | 3.67% |
| 2025-09-10 | 21.600 | 21.680 | -0.210 | -0.96% | 21.500 | 22.290 | 19740 | 4298.104 | 3.72% |
| 2025-09-09 | 23.600 | 21.890 | -1.380 | -5.93% | 21.880 | 23.620 | 38895 | 8722.466 | 7.32% |
| 2025-09-08 | 23.200 | 23.270 | 0.440 | 1.93% | 22.510 | 23.660 | 58346 | 13523.759 | 10.99% |
| 2025-09-05 | 21.840 | 22.830 | 1.210 | 5.60% | 21.700 | 22.850 | 57931 | 13048.470 | 10.91% |
| 2025-09-04 | 20.990 | 21.620 | 0.440 | 2.08% | 20.960 | 21.880 | 28312 | 6098.519 | 5.33% |
| 2025-09-03 | 22.780 | 21.180 | -1.090 | -4.89% | 20.970 | 22.780 | 32526 | 7058.447 | 6.19% |
| 2025-09-02 | 20.960 | 22.270 | 1.430 | 6.86% | 20.890 | 22.450 | 49543 | 10761.243 | 9.43% |
| 2025-09-01 | 21.000 | 20.840 | -0.270 | -1.28% | 20.530 | 21.100 | 19818 | 4114.517 | 3.77% |
| 2025-08-29 | 21.160 | 21.110 | -0.080 | -0.38% | 20.890 | 21.600 | 14350 | 3054.807 | 2.73% |
| 2025-08-28 | 20.870 | 21.190 | 0.360 | 1.73% | 20.450 | 21.390 | 22700 | 4754.375 | 4.32% |
| 2025-08-27 | 21.660 | 20.830 | -0.880 | -4.05% | 20.800 | 21.750 | 27218 | 5798.697 | 5.18% |
| 2025-08-26 | 22.550 | 21.710 | -0.600 | -2.69% | 21.690 | 22.850 | 35501 | 7847.689 | 6.75% |
| 2025-08-25 | 21.660 | 22.310 | 0.660 | 3.05% | 21.280 | 22.330 | 41488 | 9101.283 | 7.89% |
| 2025-08-22 | 21.590 | 21.650 | 0.080 | 0.37% | 21.360 | 21.890 | 16561 | 3562.115 | 3.15% |
| 2025-08-21 | 21.900 | 21.570 | -0.360 | -1.64% | 21.530 | 22.090 | 18583 | 4060.190 | 3.54% |
| 2025-08-20 | 21.850 | 21.930 | 0.070 | 0.32% | 21.430 | 22.180 | 23075 | 5027.061 | 4.39% |
| 2025-08-19 | 21.450 | 21.860 | 0.570 | 2.68% | 21.230 | 22.150 | 43377 | 9478.714 | 8.25% |
| 2025-08-18 | 20.690 | 21.290 | 0.620 | 3.00% | 20.580 | 21.580 | 25454 | 5387.853 | 4.84% |
| 2025-08-15 | 20.180 | 20.670 | 0.470 | 2.33% | 20.110 | 20.750 | 14639 | 2990.401 | 2.79% |
| 2025-08-14 | 20.780 | 20.200 | -0.580 | -2.79% | 20.110 | 20.850 | 16972 | 3467.851 | 3.23% |
| 2025-08-13 | 20.940 | 20.780 | -0.110 | -0.53% | 20.700 | 21.060 | 10601 | 2208.067 | 2.02% |
| 2025-08-12 | 21.200 | 20.890 | -0.140 | -0.67% | 20.730 | 21.400 | 10534 | 2209.243 | 2.00% |
| 2025-08-11 | 20.750 | 21.030 | 0.280 | 1.35% | 20.730 | 21.380 | 13828 | 2909.740 | 2.63% |
| 2025-08-08 | 21.220 | 20.750 | -0.460 | -2.17% | 20.730 | 21.400 | 14552 | 3042.858 | 2.77% |
| 2025-08-07 | 21.440 | 21.210 | -0.230 | -1.07% | 21.000 | 21.730 | 15486 | 3307.888 | 2.95% |
| 2025-08-06 | 20.810 | 21.440 | 0.600 | 2.88% | 20.710 | 21.620 | 21549 | 4592.478 | 4.10% |
| 2025-08-05 | 20.980 | 20.840 | -0.150 | -0.71% | 20.780 | 21.200 | 12308 | 2574.301 | 2.34% |
| 2025-08-04 | 20.700 | 20.990 | 0.430 | 2.09% | 20.510 | 21.000 | 10846 | 2255.221 | 2.06% |
| 2025-08-01 | 20.490 | 20.560 | 0.140 | 0.69% | 20.360 | 20.790 | 8147 | 1677.115 | 1.55% |
| 2025-07-31 | 20.860 | 20.420 | -0.330 | -1.59% | 20.380 | 21.080 | 15822 | 3267.775 | 3.01% |
| 2025-07-30 | 21.300 | 20.750 | -0.480 | -2.26% | 20.650 | 21.390 | 13188 | 2761.866 | 2.51% |
| 2025-07-29 | 21.150 | 21.230 | -0.170 | -0.79% | 21.010 | 21.500 | 12007 | 2545.220 | 2.28% |
| 2025-07-28 | 21.510 | 21.400 | 0.000 | 0.00% | 21.350 | 21.850 | 13415 | 2884.582 | 2.55% |
| 2025-07-25 | 21.600 | 21.400 | -0.120 | -0.56% | 21.300 | 21.930 | 18440 | 3964.982 | 3.51% |
| 2025-07-24 | 21.350 | 21.520 | 0.130 | 0.61% | 21.200 | 21.690 | 24988 | 5350.377 | 4.75% |
| 2025-07-23 | 22.700 | 21.390 | -1.040 | -4.64% | 21.360 | 22.720 | 27954 | 6123.996 | 5.32% |
| 2025-07-22 | 21.730 | 22.430 | 0.700 | 3.22% | 21.500 | 22.700 | 41638 | 9223.704 | 7.92% |
| 2025-07-21 | 21.340 | 21.730 | 0.600 | 2.84% | 21.160 | 21.820 | 25148 | 5448.314 | 4.78% |
| 2025-07-18 | 21.280 | 21.130 | -0.110 | -0.52% | 21.070 | 21.440 | 12101 | 2561.164 | 2.30% |
| 2025-07-17 | 21.640 | 21.240 | -0.210 | -0.98% | 21.140 | 21.640 | 16756 | 3564.234 | 3.19% |
| 2025-07-16 | 21.350 | 21.450 | 0.120 | 0.56% | 21.290 | 21.850 | 16176 | 3492.344 | 3.08% |
| 2025-07-15 | 21.700 | 21.330 | -0.440 | -2.02% | 21.240 | 21.980 | 16375 | 3523.150 | 3.12% |
| 2025-07-14 | 21.170 | 21.770 | 0.660 | 3.13% | 20.970 | 21.860 | 20287 | 4363.708 | 3.86% |
| 2025-07-11 | 21.020 | 21.110 | 0.080 | 0.38% | 20.800 | 21.380 | 13201 | 2782.382 | 2.51% |
| 2025-07-10 | 20.890 | 21.030 | 0.030 | 0.14% | 20.660 | 21.180 | 12222 | 2552.790 | 2.33% |
| 2025-07-09 | 21.350 | 21.000 | -0.300 | -1.41% | 20.880 | 21.920 | 17023 | 3641.106 | 3.24% |
| 2025-07-08 | 20.940 | 21.300 | 0.370 | 1.77% | 20.880 | 21.330 | 12053 | 2549.094 | 2.29% |
| 2025-07-07 | 21.180 | 20.930 | -0.260 | -1.23% | 20.830 | 21.460 | 12712 | 2673.135 | 2.42% |
| 2025-07-04 | 21.790 | 21.190 | -0.610 | -2.80% | 21.160 | 21.950 | 15266 | 3279.606 | 2.90% |
| 2025-07-03 | 21.750 | 21.800 | 0.180 | 0.83% | 21.600 | 22.150 | 11930 | 2597.483 | 2.27% |
| 2025-07-02 | 22.010 | 21.620 | -0.440 | -1.99% | 21.550 | 22.210 | 15340 | 3342.431 | 2.92% |
| 2025-07-01 | 22.410 | 22.060 | -0.150 | -0.68% | 21.900 | 22.760 | 19508 | 4339.163 | 3.71% |
| 2025-06-30 | 22.320 | 22.210 | 0.080 | 0.36% | 21.900 | 22.350 | 19672 | 4351.657 | 3.74% |
| 2025-06-27 | 21.620 | 22.130 | 0.560 | 2.60% | 21.380 | 22.160 | 27117 | 5933.581 | 5.16% |
| 2025-06-26 | 21.840 | 21.570 | -0.270 | -1.24% | 21.500 | 22.260 | 27319 | 5992.176 | 5.20% |
| 2025-06-25 | 22.200 | 21.840 | 0.000 | 0.00% | 21.520 | 22.270 | 31772 | 6941.807 | 6.05% |
| 2025-06-24 | 20.910 | 21.840 | 1.250 | 6.07% | 20.600 | 22.280 | 46065 | 10029.714 | 8.76% |
| 2025-06-23 | 20.180 | 20.590 | 0.370 | 1.83% | 19.580 | 20.680 | 19416 | 3928.385 | 3.69% |
| 2025-06-20 | 21.200 | 20.220 | -0.870 | -4.13% | 20.220 | 21.350 | 23377 | 4824.076 | 4.45% |
| 2025-06-19 | 21.820 | 21.090 | -0.650 | -2.99% | 21.000 | 22.300 | 18988 | 4110.949 | 3.61% |
| 2025-06-18 | 21.920 | 21.740 | -0.270 | -1.23% | 21.300 | 22.150 | 22388 | 4836.683 | 4.26% |
| 2025-06-17 | 22.200 | 22.010 | -0.120 | -0.54% | 22.000 | 22.610 | 16385 | 3641.767 | 3.12% |
| 2025-06-16 | 21.770 | 22.130 | -0.050 | -0.23% | 21.500 | 22.230 | 23582 | 5161.573 | 4.49% |
| 2025-06-13 | 22.830 | 22.180 | -0.600 | -2.63% | 22.000 | 23.000 | 33239 | 7446.402 | 6.32% |
| 2025-06-12 | 25.170 | 25.160 | -0.020 | -0.08% | 24.720 | 25.350 | 23484 | 5883.594 | 4.91% |
| 2025-06-11 | 24.910 | 25.180 | 0.270 | 1.08% | 24.880 | 25.350 | 22250 | 5591.752 | 4.66% |
浩淼科技(831856)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。
