| 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 | 14.51 | 14.31 | -0.17 | -1.17% | 14.05 | 14.51 | 82882 | 11802.13 | 6.02% |
| 2026-02-02 | 14.90 | 14.48 | -0.62 | -4.11% | 14.42 | 15.12 | 91194 | 13346.43 | 6.63% |
| 2026-01-30 | 15.00 | 15.10 | 0.10 | 0.67% | 14.23 | 15.20 | 150796 | 22187.06 | 10.96% |
| 2026-01-29 | 14.77 | 15.00 | 0.41 | 2.81% | 14.66 | 15.39 | 201866 | 30352.16 | 14.67% |
| 2026-01-28 | 13.63 | 14.59 | 0.96 | 7.04% | 13.53 | 14.99 | 252991 | 36788.40 | 18.38% |
| 2026-01-27 | 13.55 | 13.63 | 0.01 | 0.07% | 13.33 | 13.78 | 50516 | 6860.43 | 3.67% |
| 2026-01-26 | 13.74 | 13.62 | -0.07 | -0.51% | 13.49 | 13.80 | 50321 | 6865.17 | 3.66% |
| 2026-01-23 | 13.70 | 13.69 | 0.02 | 0.15% | 13.60 | 13.78 | 34663 | 4734.97 | 2.52% |
| 2026-01-22 | 13.56 | 13.67 | 0.11 | 0.81% | 13.51 | 13.76 | 39333 | 5371.67 | 2.86% |
| 2026-01-21 | 13.32 | 13.56 | 0.16 | 1.19% | 13.22 | 13.61 | 45099 | 6074.08 | 3.28% |
| 2026-01-20 | 13.34 | 13.40 | 0.06 | 0.45% | 13.26 | 13.49 | 45152 | 6039.57 | 3.28% |
| 2026-01-19 | 13.14 | 13.34 | 0.15 | 1.14% | 13.09 | 13.54 | 72243 | 9590.02 | 5.25% |
| 2026-01-16 | 12.95 | 13.19 | 0.37 | 2.89% | 12.84 | 13.24 | 72652 | 9475.86 | 5.28% |
| 2026-01-15 | 12.77 | 12.82 | -0.05 | -0.39% | 12.75 | 12.97 | 35616 | 4575.39 | 2.59% |
| 2026-01-14 | 12.98 | 12.87 | -0.08 | -0.62% | 12.69 | 13.07 | 64328 | 8313.87 | 4.67% |
| 2026-01-13 | 12.99 | 12.95 | -0.04 | -0.31% | 12.90 | 13.12 | 59981 | 7812.13 | 4.36% |
| 2026-01-12 | 12.89 | 12.99 | 0.09 | 0.70% | 12.83 | 13.17 | 68648 | 8950.22 | 4.99% |
| 2026-01-09 | 12.94 | 12.90 | 0.09 | 0.70% | 12.68 | 13.08 | 68519 | 8783.24 | 4.98% |
| 2026-01-08 | 12.36 | 12.81 | 0.41 | 3.31% | 12.34 | 13.00 | 89869 | 11459.53 | 6.53% |
| 2026-01-07 | 12.63 | 12.40 | -0.23 | -1.82% | 12.39 | 12.69 | 52609 | 6582.94 | 3.82% |
| 2026-01-06 | 12.65 | 12.63 | 0.01 | 0.08% | 12.55 | 12.92 | 50960 | 6450.14 | 3.70% |
| 2026-01-05 | 12.68 | 12.62 | -0.07 | -0.55% | 12.58 | 12.84 | 45409 | 5766.68 | 3.30% |
| 2025-12-31 | 12.69 | 12.69 | 0.00 | 0.00% | 12.51 | 12.78 | 28748 | 3634.33 | 2.09% |
| 2025-12-30 | 12.75 | 12.69 | -0.10 | -0.78% | 12.61 | 12.89 | 32779 | 4176.14 | 2.38% |
| 2025-12-29 | 12.80 | 12.79 | -0.01 | -0.08% | 12.64 | 12.83 | 32903 | 4189.06 | 2.39% |
| 2025-12-26 | 12.98 | 12.80 | -0.18 | -1.39% | 12.80 | 13.01 | 26311 | 3392.19 | 1.91% |
| 2025-12-25 | 12.84 | 12.98 | 0.14 | 1.09% | 12.77 | 13.01 | 21298 | 2752.07 | 1.55% |
| 2025-12-24 | 12.80 | 12.84 | 0.10 | 0.78% | 12.63 | 12.89 | 28157 | 3605.05 | 2.05% |
| 2025-12-23 | 12.75 | 12.74 | -0.01 | -0.08% | 12.63 | 12.85 | 36318 | 4622.28 | 2.64% |
| 2025-12-22 | 12.82 | 12.75 | -0.06 | -0.47% | 12.71 | 13.05 | 45605 | 5856.87 | 3.31% |
| 2025-12-19 | 12.45 | 12.81 | 0.39 | 3.14% | 12.43 | 12.82 | 36829 | 4666.47 | 2.68% |
| 2025-12-18 | 12.25 | 12.42 | 0.15 | 1.22% | 12.15 | 12.55 | 33277 | 4141.97 | 2.42% |
| 2025-12-17 | 12.23 | 12.27 | 0.04 | 0.33% | 12.01 | 12.37 | 34694 | 4225.45 | 2.52% |
| 2025-12-16 | 12.46 | 12.23 | -0.25 | -2.00% | 12.21 | 12.58 | 33301 | 4109.48 | 2.42% |
| 2025-12-15 | 12.27 | 12.48 | 0.21 | 1.71% | 12.18 | 12.59 | 38985 | 4849.06 | 2.83% |
| 2025-12-12 | 12.70 | 12.27 | -0.39 | -3.08% | 12.22 | 12.71 | 52715 | 6569.04 | 3.83% |
| 2025-12-11 | 13.09 | 12.66 | -0.40 | -3.06% | 12.63 | 13.12 | 62553 | 7999.29 | 4.54% |
| 2025-12-10 | 13.37 | 13.06 | -0.23 | -1.73% | 13.03 | 13.38 | 33708 | 4435.77 | 2.45% |
| 2025-12-09 | 13.61 | 13.29 | -0.34 | -2.49% | 13.20 | 13.61 | 50658 | 6768.25 | 3.68% |
| 2025-12-08 | 13.37 | 13.63 | 0.28 | 2.10% | 13.33 | 13.78 | 49427 | 6723.16 | 3.59% |
| 2025-12-05 | 13.29 | 13.35 | 0.07 | 0.53% | 13.15 | 13.39 | 28746 | 3820.03 | 2.09% |
| 2025-12-04 | 13.60 | 13.28 | -0.30 | -2.21% | 13.18 | 13.65 | 36482 | 4870.12 | 2.65% |
| 2025-12-03 | 13.55 | 13.58 | 0.00 | 0.00% | 13.47 | 13.95 | 54779 | 7501.13 | 3.98% |
| 2025-12-02 | 13.51 | 13.58 | 0.07 | 0.52% | 13.31 | 13.65 | 41716 | 5637.19 | 3.03% |
| 2025-12-01 | 13.41 | 13.51 | 0.19 | 1.43% | 13.35 | 13.75 | 54183 | 7353.52 | 3.94% |
| 2025-11-28 | 13.15 | 13.32 | 0.17 | 1.29% | 12.93 | 13.32 | 37142 | 4888.15 | 2.70% |
| 2025-11-27 | 13.00 | 13.15 | 0.16 | 1.23% | 12.93 | 13.21 | 54349 | 7114.87 | 3.95% |
| 2025-11-26 | 13.24 | 12.99 | -0.21 | -1.59% | 12.98 | 13.38 | 54563 | 7160.70 | 3.96% |
| 2025-11-25 | 13.35 | 13.20 | -0.07 | -0.53% | 13.18 | 13.63 | 64163 | 8518.64 | 4.66% |
| 2025-11-24 | 13.22 | 13.27 | 0.11 | 0.84% | 13.02 | 13.86 | 87043 | 11588.93 | 6.32% |
| 2025-11-21 | 13.96 | 13.16 | -1.08 | -7.58% | 13.14 | 14.11 | 119638 | 16163.30 | 8.69% |
| 2025-11-20 | 13.90 | 14.24 | 0.48 | 3.49% | 13.60 | 14.78 | 143815 | 20316.53 | 10.45% |
| 2025-11-19 | 14.40 | 13.76 | -0.65 | -4.51% | 13.73 | 14.41 | 119397 | 16622.46 | 8.67% |
| 2025-11-18 | 14.11 | 14.41 | 0.39 | 2.78% | 14.01 | 14.79 | 127991 | 18430.96 | 9.30% |
| 2025-11-17 | 14.12 | 14.02 | -0.07 | -0.50% | 13.91 | 14.32 | 96432 | 13527.44 | 7.01% |
| 2025-11-14 | 13.62 | 14.09 | 0.48 | 3.53% | 13.58 | 14.95 | 168432 | 24111.49 | 12.24% |
| 2025-11-13 | 13.54 | 13.61 | 0.08 | 0.59% | 13.33 | 13.62 | 36133 | 4873.01 | 2.63% |
| 2025-11-12 | 13.54 | 13.53 | -0.01 | -0.07% | 13.45 | 13.62 | 26322 | 3561.56 | 1.91% |
| 2025-11-11 | 13.56 | 13.54 | 0.03 | 0.22% | 13.45 | 13.59 | 26313 | 3560.94 | 1.91% |
| 2025-11-10 | 13.40 | 13.51 | 0.10 | 0.75% | 13.32 | 13.57 | 36494 | 4911.28 | 2.65% |
| 2025-11-07 | 13.47 | 13.41 | -0.06 | -0.45% | 13.30 | 13.64 | 40831 | 5496.56 | 2.97% |
| 2025-11-06 | 13.48 | 13.47 | 0.01 | 0.07% | 13.30 | 13.49 | 36844 | 4946.43 | 2.68% |
| 2025-11-05 | 13.42 | 13.46 | 0.06 | 0.45% | 13.31 | 13.53 | 46140 | 6197.93 | 3.35% |
| 2025-11-04 | 13.44 | 13.40 | 0.04 | 0.30% | 13.25 | 13.46 | 36429 | 4872.67 | 2.65% |
| 2025-11-03 | 13.23 | 13.36 | 0.23 | 1.75% | 13.13 | 13.39 | 39874 | 5312.06 | 2.90% |
| 2025-10-31 | 12.92 | 13.13 | 0.21 | 1.63% | 12.89 | 13.23 | 42841 | 5626.69 | 3.11% |
| 2025-10-30 | 12.90 | 12.92 | -0.02 | -0.15% | 12.88 | 13.09 | 33460 | 4342.02 | 2.43% |
| 2025-10-29 | 13.27 | 12.94 | -0.33 | -2.49% | 12.84 | 13.27 | 44199 | 5728.42 | 3.21% |
| 2025-10-28 | 13.09 | 13.27 | 0.19 | 1.45% | 13.04 | 13.30 | 40081 | 5297.28 | 2.91% |
| 2025-10-27 | 13.23 | 13.08 | -0.08 | -0.61% | 12.95 | 13.25 | 46763 | 6123.51 | 3.40% |
| 2025-10-24 | 13.27 | 13.16 | -0.15 | -1.13% | 13.02 | 13.34 | 51553 | 6785.66 | 3.75% |
| 2025-10-23 | 13.25 | 13.31 | 0.14 | 1.06% | 13.11 | 13.37 | 49273 | 6524.52 | 3.58% |
| 2025-10-22 | 13.14 | 13.17 | -0.03 | -0.23% | 13.09 | 13.27 | 35442 | 4682.93 | 2.57% |
| 2025-10-21 | 13.20 | 13.20 | 0.02 | 0.15% | 12.99 | 13.20 | 37666 | 4944.81 | 2.74% |
| 2025-10-20 | 12.98 | 13.18 | 0.22 | 1.70% | 12.92 | 13.19 | 43749 | 5724.20 | 3.18% |
| 2025-10-17 | 12.89 | 12.96 | 0.16 | 1.25% | 12.67 | 13.10 | 48255 | 6245.44 | 3.51% |
| 2025-10-16 | 13.03 | 12.80 | -0.22 | -1.69% | 12.77 | 13.12 | 36200 | 4672.03 | 2.63% |
| 2025-10-15 | 12.84 | 13.02 | 0.25 | 1.96% | 12.71 | 13.08 | 38023 | 4927.17 | 2.76% |
| 2025-10-14 | 12.76 | 12.77 | 0.06 | 0.47% | 12.68 | 12.90 | 39244 | 5020.89 | 2.85% |
| 2025-10-13 | 12.55 | 12.71 | -0.09 | -0.70% | 12.22 | 12.87 | 51801 | 6561.79 | 3.76% |
宏达高科(002144)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。
