| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.02 | 12.11 | 0.15 | 1.25% | 11.96 | 12.14 | 28318 | 3417.25 | 2.06% |
| 2025-07-31 | 12.27 | 11.96 | -0.31 | -2.53% | 11.92 | 12.27 | 38768 | 4670.44 | 2.82% |
| 2025-07-30 | 12.26 | 12.27 | -0.02 | -0.16% | 12.14 | 12.38 | 31543 | 3861.85 | 2.29% |
| 2025-07-29 | 12.37 | 12.29 | -0.02 | -0.16% | 12.15 | 12.41 | 32301 | 3949.20 | 2.35% |
| 2025-07-28 | 12.35 | 12.31 | -0.01 | -0.08% | 12.26 | 12.40 | 35871 | 4419.23 | 2.61% |
| 2025-07-25 | 12.16 | 12.32 | 0.23 | 1.90% | 12.09 | 12.39 | 49442 | 6058.62 | 3.59% |
| 2025-07-24 | 12.00 | 12.09 | 0.13 | 1.09% | 11.98 | 12.16 | 31445 | 3802.33 | 2.28% |
| 2025-07-23 | 12.06 | 11.96 | -0.10 | -0.83% | 11.96 | 12.10 | 30443 | 3660.90 | 2.21% |
| 2025-07-22 | 12.09 | 12.06 | -0.04 | -0.33% | 12.00 | 12.16 | 32533 | 3922.29 | 2.36% |
| 2025-07-21 | 11.96 | 12.10 | 0.10 | 0.83% | 11.93 | 12.20 | 42815 | 5173.55 | 3.11% |
| 2025-07-18 | 12.05 | 12.00 | -0.05 | -0.41% | 11.94 | 12.07 | 24572 | 2942.44 | 1.79% |
| 2025-07-17 | 12.01 | 12.05 | 0.01 | 0.08% | 11.94 | 12.05 | 32293 | 3877.69 | 2.35% |
| 2025-07-16 | 11.83 | 12.04 | 0.20 | 1.69% | 11.79 | 12.08 | 49141 | 5890.74 | 3.57% |
| 2025-07-15 | 11.96 | 11.84 | -0.12 | -1.00% | 11.68 | 11.99 | 34438 | 4068.75 | 2.50% |
| 2025-07-14 | 11.81 | 11.96 | 0.15 | 1.27% | 11.80 | 11.97 | 49062 | 5845.38 | 3.56% |
| 2025-07-11 | 11.86 | 11.81 | -0.06 | -0.51% | 11.70 | 11.87 | 27530 | 3246.75 | 2.00% |
| 2025-07-10 | 11.82 | 11.87 | 0.02 | 0.17% | 11.78 | 11.87 | 25763 | 3049.10 | 1.87% |
| 2025-07-09 | 11.84 | 11.85 | 0.04 | 0.34% | 11.77 | 11.89 | 41037 | 4857.98 | 2.98% |
| 2025-07-08 | 11.86 | 11.81 | 0.01 | 0.08% | 11.75 | 11.86 | 29250 | 3448.53 | 2.13% |
| 2025-07-07 | 11.62 | 11.80 | 0.18 | 1.55% | 11.61 | 11.80 | 30830 | 3626.23 | 2.24% |
| 2025-07-04 | 11.79 | 11.62 | -0.13 | -1.11% | 11.61 | 11.79 | 32306 | 3774.12 | 2.35% |
| 2025-07-03 | 11.76 | 11.75 | -0.01 | -0.09% | 11.67 | 11.81 | 27825 | 3267.89 | 2.02% |
| 2025-07-02 | 11.72 | 11.76 | 0.06 | 0.51% | 11.61 | 11.80 | 30089 | 3527.74 | 2.19% |
| 2025-07-01 | 11.75 | 11.70 | 0.01 | 0.09% | 11.57 | 11.77 | 31382 | 3669.89 | 2.28% |
| 2025-06-30 | 11.66 | 11.69 | 0.06 | 0.52% | 11.61 | 11.71 | 32995 | 3850.91 | 2.40% |
| 2025-06-27 | 11.58 | 11.63 | 0.10 | 0.87% | 11.54 | 11.66 | 33383 | 3872.48 | 2.43% |
| 2025-06-26 | 11.50 | 11.53 | 0.00 | 0.00% | 11.47 | 11.60 | 24747 | 2855.49 | 1.80% |
| 2025-06-25 | 11.46 | 11.53 | 0.07 | 0.61% | 11.42 | 11.58 | 31140 | 3584.84 | 2.26% |
| 2025-06-24 | 11.18 | 11.46 | 0.29 | 2.60% | 11.15 | 11.49 | 32399 | 3693.33 | 2.35% |
| 2025-06-23 | 10.84 | 11.17 | 0.17 | 1.55% | 10.84 | 11.18 | 24974 | 2766.76 | 1.81% |
| 2025-06-20 | 11.06 | 11.00 | -0.06 | -0.54% | 10.95 | 11.15 | 24279 | 2683.01 | 1.76% |
| 2025-06-19 | 11.37 | 11.11 | -0.22 | -1.94% | 11.00 | 11.42 | 39500 | 4412.76 | 2.87% |
| 2025-06-18 | 11.50 | 11.33 | -0.20 | -1.73% | 11.31 | 11.56 | 36169 | 4115.16 | 2.63% |
| 2025-06-17 | 11.59 | 11.53 | -0.02 | -0.17% | 11.46 | 11.69 | 29507 | 3414.80 | 2.14% |
| 2025-06-16 | 11.44 | 11.55 | 0.05 | 0.43% | 11.44 | 11.67 | 26240 | 3038.05 | 1.91% |
| 2025-06-13 | 11.81 | 11.50 | -0.32 | -2.71% | 11.47 | 11.84 | 41847 | 4858.33 | 3.04% |
| 2025-06-12 | 11.72 | 11.82 | 0.06 | 0.51% | 11.67 | 11.91 | 43416 | 5120.94 | 3.15% |
| 2025-06-11 | 11.70 | 11.76 | 0.04 | 0.34% | 11.67 | 11.82 | 31969 | 3765.10 | 2.32% |
| 2025-06-10 | 11.82 | 11.72 | -0.07 | -0.59% | 11.54 | 11.86 | 60636 | 7123.88 | 4.41% |
| 2025-06-09 | 11.77 | 11.79 | 0.08 | 0.68% | 11.67 | 11.79 | 40270 | 4736.40 | 2.93% |
| 2025-06-06 | 11.65 | 11.71 | 0.05 | 0.43% | 11.58 | 11.74 | 29992 | 3502.77 | 2.18% |
| 2025-06-05 | 11.79 | 11.66 | -0.09 | -0.77% | 11.62 | 11.80 | 28750 | 3358.50 | 2.09% |
| 2025-06-04 | 11.61 | 11.75 | 0.14 | 1.21% | 11.56 | 11.76 | 39813 | 4654.64 | 2.89% |
| 2025-06-03 | 11.36 | 11.61 | 0.20 | 1.75% | 11.36 | 11.65 | 36252 | 4196.36 | 2.63% |
| 2025-05-30 | 11.58 | 11.41 | -0.19 | -1.64% | 11.40 | 11.63 | 45473 | 5214.97 | 3.30% |
| 2025-05-29 | 11.56 | 11.60 | -0.03 | -0.26% | 11.54 | 11.68 | 49099 | 5706.00 | 3.57% |
| 2025-05-28 | 11.59 | 11.63 | 0.04 | 0.35% | 11.51 | 11.67 | 46013 | 5333.32 | 3.34% |
| 2025-05-27 | 11.50 | 11.59 | 0.08 | 0.70% | 11.44 | 11.59 | 36254 | 4184.17 | 2.63% |
| 2025-05-26 | 11.47 | 11.51 | 0.04 | 0.35% | 11.37 | 11.58 | 41031 | 4711.83 | 2.98% |
| 2025-05-23 | 11.53 | 11.47 | -0.06 | -0.52% | 11.45 | 11.71 | 63964 | 7399.99 | 4.65% |
| 2025-05-22 | 11.67 | 11.53 | -0.14 | -1.20% | 11.49 | 11.90 | 77310 | 9002.88 | 5.62% |
| 2025-05-21 | 11.92 | 11.67 | -0.32 | -2.67% | 11.67 | 11.99 | 82221 | 9688.78 | 5.97% |
| 2025-05-20 | 11.77 | 11.99 | 0.10 | 0.84% | 11.75 | 12.04 | 88098 | 10509.09 | 6.40% |
| 2025-05-19 | 11.75 | 11.89 | 0.01 | 0.08% | 11.65 | 11.96 | 93807 | 11111.38 | 6.82% |
| 2025-05-16 | 11.72 | 11.88 | -0.04 | -0.34% | 11.52 | 11.89 | 134015 | 15683.78 | 9.74% |
| 2025-05-15 | 11.80 | 11.92 | 0.06 | 0.51% | 11.75 | 12.14 | 161272 | 19225.04 | 11.72% |
| 2025-05-14 | 12.16 | 11.86 | -0.62 | -4.97% | 11.70 | 12.16 | 228571 | 27120.05 | 16.61% |
| 2025-05-13 | 12.19 | 12.48 | -0.14 | -1.11% | 12.00 | 12.77 | 357205 | 43899.05 | 25.95% |
| 2025-05-12 | 13.68 | 12.62 | 0.18 | 1.45% | 12.56 | 13.68 | 509397 | 68157.64 | 37.01% |
| 2025-05-09 | 11.31 | 12.44 | 1.13 | 9.99% | 11.31 | 12.44 | 150049 | 18265.59 | 10.90% |
| 2025-05-08 | 11.25 | 11.31 | -0.09 | -0.79% | 11.11 | 11.41 | 86828 | 9807.58 | 6.31% |
| 2025-05-07 | 11.10 | 11.40 | 0.46 | 4.20% | 11.04 | 12.03 | 142846 | 16548.99 | 10.38% |
| 2025-05-06 | 10.79 | 10.94 | 0.22 | 2.05% | 10.79 | 10.99 | 29401 | 3204.99 | 2.14% |
| 2025-04-30 | 10.72 | 10.72 | 0.00 | 0.00% | 10.68 | 10.87 | 25671 | 2759.50 | 1.87% |
| 2025-04-29 | 10.50 | 10.72 | 0.18 | 1.71% | 10.45 | 10.79 | 30958 | 3311.16 | 2.25% |
| 2025-04-28 | 10.70 | 10.54 | -0.21 | -1.95% | 10.26 | 10.70 | 30579 | 3199.09 | 2.22% |
| 2025-04-25 | 10.58 | 10.75 | 0.16 | 1.51% | 10.55 | 10.86 | 24172 | 2593.61 | 1.77% |
| 2025-04-24 | 10.61 | 10.59 | -0.02 | -0.19% | 10.43 | 10.66 | 29107 | 3072.02 | 2.13% |
| 2025-04-23 | 10.39 | 10.61 | 0.24 | 2.31% | 10.39 | 10.63 | 25093 | 2646.17 | 1.84% |
| 2025-04-22 | 10.32 | 10.37 | 0.05 | 0.48% | 10.24 | 10.45 | 19789 | 2042.44 | 1.45% |
| 2025-04-21 | 10.25 | 10.32 | 0.07 | 0.68% | 10.14 | 10.37 | 16403 | 1687.11 | 1.20% |
| 2025-04-18 | 10.25 | 10.25 | 0.00 | 0.00% | 10.10 | 10.31 | 23887 | 2438.48 | 1.75% |
| 2025-04-17 | 10.05 | 10.25 | 0.13 | 1.28% | 10.00 | 10.37 | 28964 | 2976.98 | 2.12% |
| 2025-04-16 | 10.25 | 10.12 | -0.12 | -1.17% | 9.90 | 10.26 | 27060 | 2731.47 | 1.98% |
| 2025-04-15 | 10.15 | 10.24 | 0.11 | 1.09% | 10.04 | 10.25 | 20729 | 2107.47 | 1.52% |
| 2025-04-14 | 10.20 | 10.13 | 0.09 | 0.90% | 10.08 | 10.35 | 38900 | 3967.75 | 2.85% |
| 2025-04-11 | 10.11 | 10.04 | -0.19 | -1.86% | 10.01 | 10.31 | 65423 | 6630.22 | 4.79% |
| 2025-04-10 | 9.90 | 10.23 | 0.54 | 5.57% | 9.90 | 10.66 | 103260 | 10737.35 | 7.55% |
| 2025-04-09 | 9.50 | 9.69 | 0.14 | 1.47% | 8.78 | 9.89 | 45672 | 4269.76 | 3.34% |
| 2025-04-08 | 10.04 | 9.55 | -0.49 | -4.88% | 9.18 | 10.18 | 70994 | 6857.89 | 5.19% |
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。
