| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 10.50 | 10.04 | -1.12 | -10.04% | 10.04 | 10.59 | 54645 | 5534.46 | 4.00% |
| 2025-04-03 | 11.13 | 11.16 | -0.06 | -0.53% | 10.98 | 11.30 | 26088 | 2904.24 | 1.91% |
| 2025-04-02 | 11.24 | 11.22 | -0.08 | -0.71% | 11.15 | 11.34 | 21222 | 2384.91 | 1.55% |
| 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% |
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。
