| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 11.32 | 11.30 | -0.03 | -0.26% | 11.15 | 11.44 | 36207 | 4094.89 | 2.65% |
| 2025-03-31 | 11.12 | 11.33 | 0.11 | 0.98% | 10.84 | 11.35 | 51236 | 5684.91 | 3.75% |
| 2025-03-28 | 11.61 | 11.22 | -0.47 | -4.02% | 11.20 | 11.75 | 69208 | 7870.34 | 5.06% |
| 2025-03-27 | 12.01 | 11.69 | -0.34 | -2.83% | 11.55 | 12.16 | 72659 | 8558.89 | 5.32% |
| 2025-03-26 | 11.61 | 12.03 | 0.18 | 1.52% | 11.61 | 12.35 | 98123 | 11794.72 | 7.18% |
| 2025-03-25 | 11.75 | 11.85 | -0.02 | -0.17% | 11.62 | 12.25 | 120545 | 14468.18 | 8.82% |
| 2025-03-24 | 11.67 | 11.87 | 0.09 | 0.76% | 11.44 | 11.97 | 91975 | 10795.55 | 6.73% |
| 2025-03-21 | 11.99 | 11.78 | -0.24 | -2.00% | 11.70 | 12.02 | 74412 | 8780.79 | 5.44% |
| 2025-03-20 | 11.85 | 12.02 | 0.16 | 1.35% | 11.68 | 12.25 | 129445 | 15426.93 | 9.47% |
| 2025-03-19 | 11.28 | 11.86 | 0.54 | 4.77% | 11.22 | 12.45 | 178726 | 21410.09 | 13.08% |
| 2025-03-18 | 11.23 | 11.32 | 0.17 | 1.52% | 11.16 | 11.34 | 56674 | 6380.26 | 4.15% |
| 2025-03-17 | 11.27 | 11.15 | -0.19 | -1.68% | 11.11 | 11.36 | 48655 | 5437.91 | 3.56% |
| 2025-03-14 | 11.07 | 11.34 | 0.24 | 2.16% | 10.93 | 11.42 | 79007 | 8848.07 | 5.78% |
| 2025-03-13 | 11.15 | 11.10 | -0.01 | -0.09% | 10.92 | 11.19 | 57895 | 6397.63 | 4.24% |
| 2025-03-12 | 11.30 | 11.11 | -0.09 | -0.80% | 11.11 | 11.39 | 65360 | 7321.99 | 4.78% |
| 2025-03-11 | 11.05 | 11.20 | 0.02 | 0.18% | 10.97 | 11.28 | 68929 | 7701.22 | 5.04% |
| 2025-03-10 | 11.30 | 11.18 | -0.03 | -0.27% | 11.10 | 11.35 | 90119 | 10107.50 | 6.59% |
| 2025-03-07 | 11.34 | 11.21 | -0.42 | -3.61% | 11.18 | 11.54 | 177333 | 20055.69 | 12.97% |
| 2025-03-06 | 10.60 | 11.63 | 1.06 | 10.03% | 10.60 | 11.63 | 146774 | 16661.90 | 10.74% |
| 2025-03-05 | 10.76 | 10.57 | -0.19 | -1.77% | 10.48 | 10.78 | 70951 | 7493.20 | 5.19% |
| 2025-03-04 | 10.97 | 10.76 | -0.44 | -3.93% | 10.70 | 10.97 | 65200 | 7024.88 | 4.77% |
| 2025-03-03 | 10.83 | 11.20 | 0.30 | 2.75% | 10.67 | 11.29 | 168017 | 18511.82 | 12.29% |
| 2025-02-28 | 10.73 | 10.90 | 0.18 | 1.68% | 10.61 | 11.09 | 104294 | 11420.48 | 7.63% |
| 2025-02-27 | 10.44 | 10.72 | 0.26 | 2.49% | 10.29 | 10.73 | 59515 | 6266.37 | 4.35% |
| 2025-02-26 | 10.30 | 10.46 | 0.11 | 1.06% | 10.29 | 10.53 | 27044 | 2827.06 | 1.98% |
| 2025-02-25 | 10.35 | 10.35 | -0.04 | -0.38% | 10.27 | 10.44 | 23764 | 2463.46 | 1.74% |
| 2025-02-24 | 10.28 | 10.39 | 0.07 | 0.68% | 10.26 | 10.45 | 27986 | 2900.23 | 2.05% |
| 2025-02-21 | 10.42 | 10.32 | -0.13 | -1.24% | 10.24 | 10.49 | 24152 | 2489.71 | 1.77% |
| 2025-02-20 | 10.37 | 10.45 | 0.13 | 1.26% | 10.30 | 10.52 | 23065 | 2406.44 | 1.69% |
| 2025-02-19 | 10.17 | 10.32 | 0.10 | 0.98% | 10.17 | 10.39 | 16457 | 1694.42 | 1.20% |
| 2025-02-18 | 10.39 | 10.22 | -0.21 | -2.01% | 10.15 | 10.47 | 26890 | 2762.62 | 1.97% |
| 2025-02-17 | 10.28 | 10.43 | 0.17 | 1.66% | 10.28 | 10.48 | 23086 | 2395.53 | 1.69% |
| 2025-02-14 | 10.31 | 10.26 | 0.04 | 0.39% | 10.15 | 10.38 | 26093 | 2680.31 | 1.91% |
| 2025-02-13 | 10.42 | 10.22 | -0.25 | -2.39% | 10.22 | 10.47 | 25583 | 2641.02 | 1.87% |
| 2025-02-12 | 10.47 | 10.47 | 0.00 | 0.00% | 10.39 | 10.55 | 28530 | 2987.96 | 2.09% |
| 2025-02-11 | 10.46 | 10.47 | 0.04 | 0.38% | 10.25 | 10.52 | 34692 | 3612.43 | 2.54% |
| 2025-02-10 | 10.48 | 10.43 | -0.02 | -0.19% | 10.30 | 10.55 | 52249 | 5435.80 | 3.82% |
| 2025-02-07 | 10.23 | 10.45 | 0.27 | 2.65% | 10.17 | 11.14 | 86865 | 9182.47 | 6.36% |
| 2025-02-06 | 9.94 | 10.18 | 0.25 | 2.52% | 9.81 | 10.18 | 35441 | 3550.66 | 2.59% |
| 2025-02-05 | 10.03 | 9.93 | 0.02 | 0.20% | 9.88 | 10.08 | 29663 | 2953.72 | 2.17% |
| 2025-01-27 | 9.86 | 9.91 | 0.15 | 1.54% | 9.86 | 10.08 | 47917 | 4784.82 | 3.51% |
| 2025-01-24 | 9.95 | 9.76 | -0.38 | -3.75% | 9.58 | 10.00 | 70506 | 6863.05 | 5.16% |
| 2025-01-23 | 10.16 | 10.14 | 0.13 | 1.30% | 10.04 | 10.27 | 26514 | 2703.16 | 1.94% |
| 2025-01-22 | 10.14 | 10.01 | -0.14 | -1.38% | 9.96 | 10.18 | 21538 | 2165.73 | 1.58% |
| 2025-01-21 | 10.39 | 10.15 | -0.17 | -1.65% | 10.10 | 10.44 | 26613 | 2711.08 | 1.95% |
| 2025-01-20 | 10.20 | 10.32 | 0.13 | 1.28% | 10.15 | 10.44 | 48297 | 4982.03 | 3.53% |
| 2025-01-17 | 10.29 | 10.19 | -0.08 | -0.78% | 10.12 | 10.32 | 27077 | 2770.46 | 1.98% |
| 2025-01-16 | 10.23 | 10.27 | 0.09 | 0.88% | 10.22 | 10.43 | 24487 | 2526.34 | 1.79% |
| 2025-01-15 | 10.15 | 10.18 | 0.12 | 1.19% | 10.06 | 10.24 | 25716 | 2614.30 | 1.88% |
| 2025-01-14 | 9.83 | 10.06 | 0.34 | 3.50% | 9.75 | 10.08 | 31062 | 3104.29 | 2.27% |
| 2025-01-13 | 9.66 | 9.72 | 0.00 | 0.00% | 9.42 | 9.76 | 20298 | 1953.36 | 1.49% |
| 2025-01-10 | 9.99 | 9.72 | -0.27 | -2.70% | 9.71 | 10.03 | 24964 | 2463.23 | 1.83% |
| 2025-01-09 | 10.04 | 9.99 | -0.05 | -0.50% | 9.94 | 10.08 | 15664 | 1567.49 | 1.15% |
| 2025-01-08 | 9.97 | 10.04 | 0.07 | 0.70% | 9.79 | 10.16 | 26862 | 2686.87 | 1.97% |
| 2025-01-07 | 9.80 | 9.97 | 0.18 | 1.84% | 9.71 | 9.97 | 20102 | 1985.18 | 1.47% |
| 2025-01-06 | 9.75 | 9.79 | 0.07 | 0.72% | 9.38 | 9.91 | 30465 | 2956.29 | 2.23% |
| 2025-01-03 | 10.20 | 9.72 | -0.43 | -4.24% | 9.69 | 10.30 | 33254 | 3306.35 | 2.43% |
| 2025-01-02 | 10.38 | 10.15 | -0.26 | -2.50% | 10.07 | 10.61 | 27595 | 2856.86 | 2.02% |
| 2024-12-31 | 10.60 | 10.41 | -0.19 | -1.79% | 10.36 | 10.70 | 18718 | 1970.85 | 1.37% |
| 2024-12-30 | 10.62 | 10.60 | -0.12 | -1.12% | 10.44 | 10.73 | 21048 | 2228.82 | 1.54% |
| 2024-12-27 | 10.72 | 10.72 | 0.11 | 1.04% | 10.60 | 10.81 | 30804 | 3309.01 | 2.25% |
| 2024-12-26 | 10.54 | 10.61 | 0.14 | 1.34% | 10.50 | 10.76 | 22847 | 2436.17 | 1.67% |
| 2024-12-25 | 10.58 | 10.47 | -0.13 | -1.23% | 10.20 | 10.60 | 34721 | 3608.41 | 2.54% |
| 2024-12-24 | 10.63 | 10.60 | 0.04 | 0.38% | 10.41 | 10.72 | 24986 | 2640.72 | 1.83% |
| 2024-12-23 | 11.08 | 10.56 | -0.50 | -4.52% | 10.50 | 11.10 | 43074 | 4630.21 | 3.15% |
| 2024-12-20 | 11.01 | 11.06 | 0.05 | 0.45% | 11.00 | 11.23 | 21375 | 2376.98 | 1.56% |
| 2024-12-19 | 11.01 | 11.01 | -0.08 | -0.72% | 10.80 | 11.12 | 27276 | 2991.38 | 2.00% |
| 2024-12-18 | 11.15 | 11.09 | -0.06 | -0.54% | 10.88 | 11.32 | 32835 | 3650.72 | 2.40% |
| 2024-12-17 | 11.66 | 11.15 | -0.51 | -4.37% | 11.10 | 11.72 | 54949 | 6226.73 | 4.02% |
| 2024-12-16 | 11.65 | 11.66 | 0.02 | 0.17% | 11.61 | 11.89 | 40364 | 4725.18 | 2.95% |
| 2024-12-13 | 11.64 | 11.64 | 0.00 | 0.00% | 11.57 | 11.76 | 43451 | 5070.04 | 3.18% |
| 2024-12-12 | 11.45 | 11.64 | 0.21 | 1.84% | 11.40 | 11.70 | 53613 | 6201.59 | 3.92% |
| 2024-12-11 | 11.34 | 11.43 | 0.06 | 0.53% | 11.33 | 11.50 | 62511 | 7140.88 | 4.57% |
| 2024-12-10 | 11.72 | 11.37 | -0.28 | -2.40% | 11.36 | 11.95 | 133942 | 15414.74 | 9.80% |
| 2024-12-09 | 12.33 | 11.65 | 0.44 | 3.93% | 11.58 | 12.33 | 241631 | 29172.08 | 17.68% |
| 2024-12-06 | 11.18 | 11.21 | 0.08 | 0.72% | 11.05 | 11.27 | 34357 | 3843.53 | 2.51% |
| 2024-12-05 | 11.00 | 11.13 | 0.11 | 1.00% | 10.91 | 11.18 | 25756 | 2859.89 | 1.88% |
| 2024-12-04 | 11.15 | 11.02 | -0.18 | -1.61% | 10.90 | 11.20 | 37685 | 4173.94 | 2.76% |
| 2024-12-03 | 11.20 | 11.20 | 0.01 | 0.09% | 11.10 | 11.26 | 37846 | 4231.15 | 2.77% |
| 2024-12-02 | 11.30 | 11.19 | -0.14 | -1.24% | 11.12 | 11.39 | 53612 | 6005.41 | 3.92% |
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。
