| 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 | 32.75 | 33.44 | 0.72 | 2.20% | 32.75 | 33.52 | 16833 | 5599.00 | 2.90% |
| 2026-02-02 | 32.90 | 32.72 | -0.20 | -0.61% | 32.10 | 33.47 | 18285 | 6049.97 | 3.15% |
| 2026-01-30 | 32.40 | 32.92 | 0.36 | 1.11% | 32.10 | 33.10 | 20222 | 6597.53 | 3.48% |
| 2026-01-29 | 32.78 | 32.56 | -0.27 | -0.82% | 32.36 | 33.31 | 21238 | 6972.25 | 3.66% |
| 2026-01-28 | 33.89 | 32.83 | -1.31 | -3.84% | 32.82 | 34.10 | 27377 | 9083.18 | 4.71% |
| 2026-01-27 | 33.65 | 34.14 | 0.30 | 0.89% | 32.65 | 34.25 | 26588 | 8934.65 | 4.58% |
| 2026-01-26 | 34.55 | 33.84 | -0.71 | -2.05% | 33.49 | 34.97 | 33265 | 11310.78 | 5.73% |
| 2026-01-23 | 34.21 | 34.55 | 0.34 | 0.99% | 33.92 | 34.74 | 28755 | 9895.71 | 4.95% |
| 2026-01-22 | 34.00 | 34.21 | 0.12 | 0.35% | 33.90 | 34.50 | 22803 | 7786.67 | 3.93% |
| 2026-01-21 | 33.61 | 34.09 | 0.09 | 0.26% | 33.00 | 34.17 | 24747 | 8344.59 | 4.26% |
| 2026-01-20 | 35.01 | 34.00 | -0.78 | -2.24% | 33.50 | 35.01 | 38228 | 12977.30 | 6.58% |
| 2026-01-19 | 35.00 | 34.78 | -0.27 | -0.77% | 34.00 | 35.34 | 41046 | 14260.82 | 7.07% |
| 2026-01-16 | 33.88 | 35.05 | 1.12 | 3.30% | 33.80 | 35.26 | 53197 | 18454.75 | 9.16% |
| 2026-01-15 | 33.81 | 33.93 | -0.56 | -1.62% | 33.51 | 34.30 | 30441 | 10312.70 | 5.24% |
| 2026-01-14 | 34.42 | 34.49 | 0.09 | 0.26% | 33.98 | 35.10 | 56605 | 19548.07 | 9.75% |
| 2026-01-13 | 36.03 | 34.40 | -1.99 | -5.47% | 34.05 | 36.03 | 80425 | 27938.94 | 13.85% |
| 2026-01-12 | 35.13 | 36.39 | 1.79 | 5.17% | 34.00 | 37.97 | 132016 | 47094.82 | 22.73% |
| 2026-01-09 | 34.02 | 34.60 | 0.24 | 0.70% | 33.85 | 34.80 | 76989 | 26439.54 | 13.35% |
| 2026-01-08 | 33.79 | 34.36 | 0.38 | 1.12% | 33.58 | 34.51 | 76124 | 25999.39 | 13.20% |
| 2026-01-07 | 34.21 | 33.98 | -0.44 | -1.28% | 33.60 | 34.71 | 80871 | 27547.03 | 14.02% |
| 2026-01-06 | 34.78 | 34.42 | -1.03 | -2.91% | 33.90 | 35.36 | 116799 | 40315.97 | 20.25% |
| 2026-01-05 | 38.53 | 35.45 | -3.92 | -9.96% | 35.43 | 38.53 | 187173 | 68181.72 | 32.45% |
| 2025-12-31 | 37.13 | 39.37 | 3.58 | 10.00% | 37.13 | 39.37 | 101053 | 39335.82 | 17.52% |
| 2025-12-30 | 34.54 | 35.79 | 3.25 | 9.99% | 33.20 | 35.79 | 96618 | 33857.02 | 16.75% |
| 2025-12-29 | 29.50 | 32.54 | 2.96 | 10.01% | 29.13 | 32.54 | 33628 | 10631.46 | 5.83% |
| 2025-12-26 | 29.88 | 29.58 | -0.42 | -1.40% | 29.40 | 29.93 | 27719 | 8223.47 | 4.81% |
| 2025-12-25 | 29.05 | 30.00 | 0.92 | 3.16% | 28.92 | 30.30 | 41328 | 12259.01 | 7.16% |
| 2025-12-24 | 28.68 | 29.08 | 0.38 | 1.32% | 28.51 | 29.11 | 18056 | 5233.70 | 3.13% |
| 2025-12-23 | 28.79 | 28.70 | -0.20 | -0.69% | 28.41 | 29.18 | 14264 | 4081.33 | 2.47% |
| 2025-12-22 | 28.66 | 28.90 | 0.30 | 1.05% | 28.50 | 29.09 | 22115 | 6387.24 | 3.83% |
| 2025-12-19 | 28.09 | 28.60 | 0.63 | 2.25% | 27.75 | 28.73 | 17897 | 5098.19 | 3.10% |
| 2025-12-18 | 27.90 | 27.97 | -0.16 | -0.57% | 27.72 | 28.36 | 16905 | 4752.59 | 2.93% |
| 2025-12-17 | 28.20 | 28.13 | -0.21 | -0.74% | 27.23 | 28.37 | 28350 | 7860.51 | 4.91% |
| 2025-12-16 | 28.71 | 28.34 | 0.19 | 0.67% | 28.04 | 28.74 | 22391 | 6344.70 | 3.88% |
| 2025-12-15 | 28.00 | 28.15 | -0.14 | -0.49% | 27.78 | 28.28 | 18849 | 5286.67 | 3.27% |
| 2025-12-12 | 28.50 | 28.29 | -0.30 | -1.05% | 28.03 | 28.87 | 33828 | 9599.32 | 5.86% |
| 2025-12-11 | 29.71 | 28.59 | -1.14 | -3.83% | 28.57 | 29.93 | 35830 | 10419.88 | 6.21% |
| 2025-12-10 | 30.12 | 29.73 | -0.41 | -1.36% | 29.45 | 30.42 | 27320 | 8151.06 | 4.74% |
| 2025-12-09 | 30.10 | 30.14 | 0.03 | 0.10% | 29.90 | 30.45 | 23481 | 7082.91 | 4.07% |
| 2025-12-08 | 30.05 | 30.11 | 0.20 | 0.67% | 29.74 | 30.26 | 25272 | 7591.56 | 4.38% |
| 2025-12-05 | 29.43 | 29.91 | 0.17 | 0.57% | 29.04 | 29.98 | 24926 | 7379.96 | 4.32% |
| 2025-12-04 | 30.08 | 29.74 | -0.31 | -1.03% | 29.40 | 30.50 | 28401 | 8468.94 | 4.92% |
| 2025-12-03 | 31.21 | 30.05 | -1.13 | -3.62% | 29.93 | 31.48 | 41421 | 12585.11 | 7.18% |
| 2025-12-02 | 31.75 | 31.18 | -0.72 | -2.26% | 31.13 | 31.84 | 31623 | 9932.46 | 5.48% |
| 2025-12-01 | 32.00 | 31.90 | 0.00 | 0.00% | 31.72 | 32.45 | 37592 | 12032.00 | 6.52% |
| 2025-11-28 | 31.76 | 31.90 | 0.20 | 0.63% | 30.60 | 31.95 | 46979 | 14731.82 | 8.14% |
| 2025-11-27 | 32.88 | 31.70 | -1.62 | -4.86% | 31.50 | 33.24 | 53584 | 17322.02 | 9.29% |
| 2025-11-26 | 34.39 | 33.32 | -1.51 | -4.34% | 32.75 | 34.75 | 68693 | 23077.22 | 11.91% |
| 2025-11-25 | 34.71 | 34.83 | -0.43 | -1.22% | 33.91 | 35.26 | 80559 | 27740.88 | 13.97% |
| 2025-11-24 | 33.31 | 35.26 | 2.10 | 6.33% | 33.25 | 36.29 | 103242 | 35850.95 | 17.90% |
| 2025-11-21 | 33.61 | 33.16 | -0.94 | -2.76% | 33.00 | 34.88 | 77008 | 25970.23 | 13.35% |
| 2025-11-20 | 34.56 | 34.10 | -1.52 | -4.27% | 33.89 | 36.80 | 136155 | 48123.36 | 23.60% |
| 2025-11-19 | 33.06 | 35.62 | 1.90 | 5.63% | 32.13 | 37.09 | 138310 | 46870.90 | 23.98% |
| 2025-11-18 | 31.87 | 33.72 | 1.08 | 3.31% | 30.92 | 33.79 | 120273 | 38501.84 | 20.85% |
| 2025-11-17 | 33.90 | 32.64 | -3.63 | -10.01% | 32.64 | 34.50 | 139604 | 46102.01 | 24.20% |
| 2025-11-14 | 34.34 | 36.27 | 3.30 | 10.01% | 33.78 | 36.27 | 126846 | 45398.48 | 21.99% |
| 2025-11-13 | 29.80 | 32.97 | 3.00 | 10.01% | 29.52 | 32.97 | 67251 | 21870.24 | 11.66% |
| 2025-11-12 | 30.25 | 29.97 | -0.24 | -0.79% | 29.84 | 30.46 | 23608 | 7105.15 | 4.09% |
| 2025-11-11 | 30.40 | 30.21 | -0.04 | -0.13% | 30.06 | 30.60 | 23409 | 7091.28 | 4.06% |
| 2025-11-10 | 30.48 | 30.25 | -0.25 | -0.82% | 29.94 | 30.49 | 35801 | 10807.40 | 6.21% |
| 2025-11-07 | 30.72 | 30.50 | -0.62 | -1.99% | 30.40 | 31.10 | 41062 | 12601.63 | 7.12% |
| 2025-11-06 | 31.68 | 31.12 | -0.53 | -1.67% | 30.71 | 31.93 | 57685 | 17931.54 | 10.00% |
| 2025-11-05 | 31.20 | 31.65 | -0.43 | -1.34% | 31.20 | 32.04 | 65279 | 20570.68 | 11.32% |
| 2025-11-04 | 33.00 | 32.08 | -1.57 | -4.67% | 31.90 | 33.22 | 116681 | 37818.08 | 20.23% |
| 2025-11-03 | 30.97 | 33.65 | 3.06 | 10.00% | 29.75 | 33.65 | 85276 | 27093.73 | 14.78% |
| 2025-10-31 | 29.99 | 30.59 | 0.77 | 2.58% | 29.69 | 30.60 | 30772 | 9312.42 | 5.33% |
| 2025-10-30 | 29.24 | 29.82 | 0.53 | 1.81% | 28.83 | 30.13 | 24004 | 7101.80 | 4.16% |
| 2025-10-29 | 29.50 | 29.29 | -0.68 | -2.27% | 28.80 | 29.82 | 18037 | 5259.05 | 3.13% |
| 2025-10-28 | 29.60 | 29.97 | 0.37 | 1.25% | 29.41 | 30.15 | 13533 | 4043.19 | 2.35% |
| 2025-10-27 | 29.67 | 29.60 | -0.06 | -0.20% | 29.33 | 30.05 | 17558 | 5211.00 | 3.04% |
| 2025-10-24 | 28.76 | 29.66 | 0.90 | 3.13% | 28.53 | 29.73 | 18802 | 5521.80 | 3.26% |
| 2025-10-23 | 28.36 | 28.76 | 0.40 | 1.41% | 28.08 | 28.85 | 11143 | 3171.14 | 1.93% |
| 2025-10-22 | 28.45 | 28.36 | -0.25 | -0.87% | 28.21 | 28.75 | 9025 | 2568.82 | 1.56% |
| 2025-10-21 | 28.06 | 28.61 | 0.80 | 2.88% | 27.77 | 28.65 | 13628 | 3844.33 | 2.36% |
| 2025-10-20 | 27.31 | 27.81 | 0.65 | 2.39% | 27.31 | 28.10 | 10665 | 2968.39 | 1.85% |
| 2025-10-17 | 28.05 | 27.16 | -0.89 | -3.17% | 27.16 | 28.17 | 10981 | 3025.78 | 1.90% |
| 2025-10-16 | 28.42 | 28.05 | -0.23 | -0.81% | 27.95 | 28.70 | 11760 | 3324.92 | 2.04% |
| 2025-10-15 | 27.53 | 28.28 | 0.88 | 3.21% | 27.34 | 28.38 | 14961 | 4188.61 | 2.59% |
| 2025-10-14 | 28.00 | 27.40 | -0.39 | -1.40% | 27.40 | 28.24 | 14314 | 3978.49 | 2.48% |
| 2025-10-13 | 27.00 | 27.79 | -0.32 | -1.14% | 26.40 | 27.98 | 17253 | 4740.34 | 2.99% |
宏英智能(001266)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。
