| 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 | 24.52 | 25.37 | 1.07 | 4.40% | 24.52 | 25.60 | 74998 | 18872.24 | 1.41% |
| 2026-02-02 | 24.81 | 24.30 | -0.54 | -2.17% | 24.28 | 24.99 | 48508 | 11953.06 | 0.91% |
| 2026-01-30 | 24.68 | 24.84 | -0.02 | -0.08% | 24.31 | 25.00 | 57105 | 14105.03 | 1.07% |
| 2026-01-29 | 25.81 | 24.86 | -0.92 | -3.57% | 24.82 | 25.89 | 84160 | 21234.35 | 1.58% |
| 2026-01-28 | 26.20 | 25.78 | -0.30 | -1.15% | 25.65 | 26.29 | 77451 | 20027.83 | 1.45% |
| 2026-01-27 | 26.09 | 26.08 | -0.07 | -0.27% | 25.56 | 26.34 | 72058 | 18739.34 | 1.35% |
| 2026-01-26 | 27.18 | 26.15 | -0.68 | -2.53% | 25.71 | 27.20 | 104173 | 27167.54 | 1.95% |
| 2026-01-23 | 26.00 | 26.83 | 0.81 | 3.11% | 26.00 | 27.05 | 118491 | 31588.95 | 2.22% |
| 2026-01-22 | 26.18 | 26.02 | 0.01 | 0.04% | 25.81 | 26.45 | 53271 | 13846.94 | 1.00% |
| 2026-01-21 | 25.51 | 26.01 | 0.32 | 1.25% | 25.25 | 26.09 | 75318 | 19479.62 | 1.41% |
| 2026-01-20 | 26.52 | 25.69 | -0.81 | -3.06% | 25.50 | 26.60 | 98114 | 25364.79 | 1.84% |
| 2026-01-19 | 26.36 | 26.50 | 0.01 | 0.04% | 26.31 | 26.97 | 64183 | 17013.22 | 1.20% |
| 2026-01-16 | 26.40 | 26.49 | 0.22 | 0.84% | 26.12 | 26.67 | 79717 | 21068.94 | 1.49% |
| 2026-01-15 | 26.15 | 26.27 | 0.02 | 0.08% | 25.98 | 26.56 | 85373 | 22366.93 | 1.60% |
| 2026-01-14 | 26.32 | 26.25 | -0.12 | -0.46% | 26.10 | 27.04 | 141477 | 37527.05 | 2.65% |
| 2026-01-13 | 26.56 | 26.37 | -0.12 | -0.45% | 26.15 | 26.88 | 138945 | 36722.15 | 2.60% |
| 2026-01-12 | 25.69 | 26.49 | 0.83 | 3.23% | 25.45 | 26.79 | 214479 | 56344.01 | 4.02% |
| 2026-01-09 | 25.38 | 25.66 | 0.16 | 0.63% | 25.38 | 25.98 | 109598 | 28185.63 | 2.05% |
| 2026-01-08 | 24.73 | 25.50 | 0.59 | 2.37% | 24.73 | 25.66 | 126265 | 32054.14 | 2.37% |
| 2026-01-07 | 25.28 | 24.91 | -0.54 | -2.12% | 24.00 | 25.28 | 169754 | 42049.86 | 3.18% |
| 2026-01-06 | 25.44 | 25.45 | -0.08 | -0.31% | 25.26 | 25.58 | 94807 | 24089.38 | 1.78% |
| 2026-01-05 | 25.10 | 25.53 | 0.50 | 2.00% | 25.10 | 25.86 | 99385 | 25256.60 | 1.86% |
| 2025-12-31 | 25.30 | 25.03 | -0.12 | -0.48% | 24.90 | 25.40 | 68479 | 17163.17 | 1.28% |
| 2025-12-30 | 25.30 | 25.15 | -0.11 | -0.44% | 25.14 | 25.47 | 77445 | 19583.96 | 1.45% |
| 2025-12-29 | 25.50 | 25.26 | -0.20 | -0.79% | 25.17 | 25.77 | 153087 | 38953.41 | 2.87% |
| 2025-12-26 | 25.30 | 25.46 | 0.18 | 0.71% | 24.96 | 25.80 | 184552 | 47112.34 | 3.46% |
| 2025-12-25 | 26.00 | 25.28 | -0.81 | -3.10% | 25.26 | 26.00 | 127999 | 32593.09 | 2.40% |
| 2025-12-24 | 24.68 | 26.09 | 1.75 | 7.19% | 24.40 | 26.49 | 246102 | 62926.48 | 4.61% |
| 2025-12-23 | 23.91 | 24.34 | 0.34 | 1.42% | 23.83 | 24.59 | 85391 | 20755.03 | 1.60% |
| 2025-12-22 | 23.81 | 24.00 | 0.20 | 0.84% | 23.70 | 24.19 | 69066 | 16524.12 | 1.29% |
| 2025-12-19 | 23.91 | 23.80 | -0.03 | -0.13% | 23.72 | 24.30 | 65600 | 15737.73 | 1.23% |
| 2025-12-18 | 24.36 | 23.83 | -0.53 | -2.18% | 23.83 | 24.46 | 67469 | 16246.28 | 1.26% |
| 2025-12-17 | 22.91 | 24.36 | 1.40 | 6.10% | 22.86 | 24.49 | 118144 | 28272.04 | 2.21% |
| 2025-12-16 | 23.20 | 22.96 | -0.35 | -1.50% | 22.67 | 23.33 | 57835 | 13249.81 | 1.08% |
| 2025-12-15 | 23.87 | 23.31 | -0.45 | -1.89% | 23.30 | 23.87 | 50993 | 11968.77 | 0.96% |
| 2025-12-12 | 23.57 | 23.76 | 0.16 | 0.68% | 23.48 | 24.09 | 74622 | 17734.73 | 1.40% |
| 2025-12-11 | 24.19 | 23.60 | -0.58 | -2.40% | 23.56 | 24.24 | 56829 | 13548.38 | 1.07% |
| 2025-12-10 | 24.26 | 24.18 | -0.31 | -1.27% | 23.90 | 24.49 | 72064 | 17400.57 | 1.35% |
| 2025-12-09 | 23.85 | 24.49 | 0.70 | 2.94% | 23.70 | 25.48 | 202970 | 50100.26 | 3.80% |
| 2025-12-08 | 23.77 | 23.79 | 0.02 | 0.08% | 23.62 | 24.61 | 97162 | 23334.96 | 1.82% |
| 2025-12-05 | 22.00 | 23.77 | 1.78 | 8.09% | 21.85 | 24.13 | 156565 | 36377.02 | 2.93% |
| 2025-12-04 | 22.16 | 21.99 | -0.17 | -0.77% | 21.83 | 22.20 | 30154 | 6638.62 | 0.57% |
| 2025-12-03 | 22.28 | 22.16 | -0.06 | -0.27% | 21.97 | 22.30 | 27332 | 6044.28 | 0.51% |
| 2025-12-02 | 22.47 | 22.22 | -0.25 | -1.11% | 22.12 | 22.47 | 34111 | 7589.33 | 0.64% |
| 2025-12-01 | 22.38 | 22.47 | 0.07 | 0.31% | 22.23 | 22.49 | 35835 | 8017.50 | 0.67% |
| 2025-11-28 | 22.13 | 22.40 | 0.29 | 1.31% | 22.03 | 22.48 | 38098 | 8487.66 | 0.71% |
| 2025-11-27 | 22.15 | 22.11 | 0.06 | 0.27% | 22.02 | 22.52 | 36476 | 8120.30 | 0.68% |
| 2025-11-26 | 21.97 | 22.05 | 0.23 | 1.05% | 21.76 | 22.30 | 44591 | 9847.21 | 0.84% |
| 2025-11-25 | 21.89 | 21.82 | 0.00 | 0.00% | 21.80 | 22.25 | 42731 | 9401.79 | 0.80% |
| 2025-11-24 | 21.83 | 21.82 | 0.20 | 0.93% | 21.54 | 21.97 | 54153 | 11791.03 | 1.01% |
| 2025-11-21 | 22.12 | 21.62 | -0.84 | -3.74% | 21.62 | 22.53 | 76377 | 16794.21 | 1.43% |
| 2025-11-20 | 22.68 | 22.46 | -0.09 | -0.40% | 22.41 | 23.00 | 70792 | 16045.96 | 1.33% |
| 2025-11-19 | 24.15 | 22.55 | -1.54 | -6.39% | 22.31 | 24.25 | 181693 | 41604.04 | 3.41% |
| 2025-11-18 | 24.37 | 24.09 | -0.21 | -0.86% | 23.91 | 24.53 | 57609 | 13917.25 | 1.08% |
| 2025-11-17 | 24.20 | 24.30 | -0.13 | -0.53% | 24.10 | 24.69 | 54383 | 13287.09 | 1.02% |
| 2025-11-14 | 24.00 | 24.43 | -0.02 | -0.08% | 23.87 | 24.98 | 115932 | 28462.55 | 2.17% |
| 2025-11-13 | 23.80 | 24.45 | 0.58 | 2.43% | 23.80 | 24.98 | 88840 | 21733.08 | 1.66% |
| 2025-11-12 | 24.45 | 23.87 | -0.53 | -2.17% | 23.76 | 24.46 | 57287 | 13727.15 | 1.07% |
| 2025-11-11 | 24.36 | 24.40 | 0.11 | 0.45% | 24.27 | 24.75 | 58336 | 14298.13 | 1.09% |
| 2025-11-10 | 24.39 | 24.29 | -0.08 | -0.33% | 24.10 | 24.90 | 63597 | 15527.36 | 1.19% |
| 2025-11-07 | 24.37 | 24.37 | -0.15 | -0.61% | 23.80 | 24.75 | 74165 | 18053.31 | 1.39% |
| 2025-11-06 | 24.22 | 24.52 | 0.29 | 1.20% | 24.00 | 24.69 | 84615 | 20679.29 | 1.59% |
| 2025-11-05 | 23.86 | 24.23 | 0.33 | 1.38% | 23.50 | 24.26 | 65112 | 15585.59 | 1.22% |
| 2025-11-04 | 24.68 | 23.90 | -0.62 | -2.53% | 23.60 | 24.68 | 80461 | 19318.31 | 1.51% |
| 2025-11-03 | 24.36 | 24.52 | 0.06 | 0.25% | 23.95 | 24.65 | 95526 | 23245.49 | 1.79% |
| 2025-10-31 | 24.22 | 24.46 | 0.16 | 0.66% | 24.15 | 25.19 | 96319 | 23823.96 | 1.81% |
| 2025-10-30 | 25.18 | 24.30 | -1.10 | -4.33% | 24.08 | 25.31 | 171185 | 41935.50 | 3.21% |
| 2025-10-29 | 24.79 | 25.40 | 0.61 | 2.46% | 24.73 | 25.58 | 151650 | 38373.28 | 2.84% |
| 2025-10-28 | 25.95 | 24.79 | -1.21 | -4.65% | 24.65 | 26.04 | 238770 | 60171.19 | 4.47% |
| 2025-10-27 | 25.47 | 26.00 | 0.65 | 2.56% | 25.30 | 26.17 | 182739 | 47181.83 | 3.42% |
| 2025-10-24 | 25.31 | 25.35 | -0.15 | -0.59% | 24.65 | 25.56 | 109213 | 27415.69 | 2.05% |
| 2025-10-23 | 25.58 | 25.50 | 0.11 | 0.43% | 24.68 | 25.60 | 96735 | 24290.76 | 1.81% |
| 2025-10-22 | 25.33 | 25.39 | -0.15 | -0.59% | 25.22 | 25.98 | 77292 | 19722.85 | 1.45% |
| 2025-10-21 | 25.32 | 25.54 | 0.36 | 1.43% | 25.02 | 26.19 | 116123 | 29737.22 | 2.18% |
| 2025-10-20 | 25.99 | 25.18 | -0.24 | -0.94% | 24.91 | 26.08 | 103840 | 26406.23 | 1.95% |
| 2025-10-17 | 26.40 | 25.42 | -0.74 | -2.83% | 25.35 | 26.65 | 146283 | 37863.98 | 2.74% |
| 2025-10-16 | 26.85 | 26.16 | -0.83 | -3.08% | 25.99 | 26.90 | 237934 | 62406.55 | 4.46% |
| 2025-10-15 | 24.48 | 26.99 | 2.45 | 9.98% | 23.80 | 26.99 | 269031 | 69029.92 | 5.04% |
| 2025-10-14 | 25.25 | 24.54 | -0.55 | -2.19% | 24.41 | 25.39 | 138422 | 34345.68 | 2.59% |
| 2025-10-13 | 24.42 | 25.09 | -0.52 | -2.03% | 24.11 | 25.30 | 176263 | 43836.31 | 3.30% |
汉钟精机(002158)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。
