| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 19.54 | 19.24 | -0.45 | -2.29% | 19.21 | 19.68 | 83729 | 16224.57 | 1.57% |
| 2025-04-02 | 19.50 | 19.69 | 0.22 | 1.13% | 19.41 | 19.96 | 73971 | 14602.08 | 1.39% |
| 2025-04-01 | 19.69 | 19.47 | -0.23 | -1.17% | 19.46 | 19.88 | 71952 | 14129.98 | 1.35% |
| 2025-03-31 | 19.78 | 19.70 | -0.21 | -1.05% | 19.39 | 19.83 | 78684 | 15429.66 | 1.47% |
| 2025-03-28 | 19.94 | 19.91 | -0.03 | -0.15% | 19.85 | 20.42 | 71210 | 14295.06 | 1.33% |
| 2025-03-27 | 20.15 | 19.94 | -0.25 | -1.24% | 19.80 | 20.22 | 67901 | 13587.15 | 1.27% |
| 2025-03-26 | 20.11 | 20.19 | 0.04 | 0.20% | 20.02 | 20.33 | 64149 | 12965.73 | 1.20% |
| 2025-03-25 | 20.16 | 20.15 | -0.07 | -0.35% | 20.05 | 20.42 | 65547 | 13245.43 | 1.23% |
| 2025-03-24 | 20.56 | 20.22 | -0.34 | -1.65% | 19.83 | 20.64 | 120137 | 24230.27 | 2.25% |
| 2025-03-21 | 20.85 | 20.56 | -0.22 | -1.06% | 20.52 | 20.99 | 124954 | 25888.06 | 2.34% |
| 2025-03-20 | 20.75 | 20.78 | 0.00 | 0.00% | 20.55 | 20.94 | 96931 | 20121.74 | 1.82% |
| 2025-03-19 | 20.98 | 20.78 | -0.29 | -1.38% | 20.69 | 21.17 | 116469 | 24294.53 | 2.18% |
| 2025-03-18 | 21.00 | 21.07 | 0.13 | 0.62% | 20.80 | 21.13 | 141274 | 29656.55 | 2.65% |
| 2025-03-17 | 21.34 | 20.94 | -0.43 | -2.01% | 20.74 | 21.51 | 214123 | 44942.32 | 4.01% |
| 2025-03-14 | 22.17 | 21.37 | -0.91 | -4.08% | 21.25 | 22.36 | 225656 | 48922.84 | 4.23% |
| 2025-03-13 | 22.04 | 22.28 | 0.18 | 0.81% | 21.25 | 22.50 | 266267 | 58143.87 | 4.99% |
| 2025-03-12 | 22.71 | 22.10 | -1.05 | -4.54% | 22.00 | 23.26 | 278073 | 62494.89 | 5.21% |
| 2025-03-11 | 22.00 | 23.15 | 0.67 | 2.98% | 21.80 | 23.38 | 315138 | 71208.63 | 5.91% |
| 2025-03-10 | 20.72 | 22.48 | 1.80 | 8.70% | 20.66 | 22.68 | 411488 | 89375.59 | 7.71% |
| 2025-03-07 | 19.21 | 20.68 | 1.38 | 7.15% | 19.21 | 21.23 | 350406 | 72050.53 | 6.57% |
| 2025-03-06 | 19.23 | 19.30 | 0.15 | 0.78% | 19.16 | 19.35 | 58696 | 11310.82 | 1.10% |
| 2025-03-05 | 19.28 | 19.15 | -0.11 | -0.57% | 19.06 | 19.37 | 49192 | 9442.50 | 0.92% |
| 2025-03-04 | 18.92 | 19.26 | 0.24 | 1.26% | 18.86 | 19.43 | 62775 | 12077.16 | 1.18% |
| 2025-03-03 | 19.15 | 19.02 | -0.15 | -0.78% | 18.98 | 19.41 | 54005 | 10367.62 | 1.01% |
| 2025-02-28 | 19.61 | 19.17 | -0.57 | -2.89% | 19.09 | 19.63 | 78048 | 15105.79 | 1.46% |
| 2025-02-27 | 19.72 | 19.74 | 0.03 | 0.15% | 19.44 | 19.79 | 83678 | 16434.15 | 1.57% |
| 2025-02-26 | 19.42 | 19.71 | 0.35 | 1.81% | 19.36 | 19.79 | 100700 | 19790.77 | 1.89% |
| 2025-02-25 | 19.15 | 19.36 | 0.14 | 0.73% | 19.01 | 19.60 | 97158 | 18847.69 | 1.82% |
| 2025-02-24 | 19.14 | 19.22 | 0.11 | 0.58% | 18.93 | 19.40 | 97197 | 18673.65 | 1.82% |
| 2025-02-21 | 18.84 | 19.11 | 0.10 | 0.53% | 18.80 | 19.18 | 105137 | 20025.95 | 1.97% |
| 2025-02-20 | 18.48 | 19.01 | 0.54 | 2.92% | 18.23 | 19.10 | 96941 | 18130.94 | 1.82% |
| 2025-02-19 | 18.14 | 18.47 | 0.26 | 1.43% | 18.14 | 18.49 | 51353 | 9435.84 | 0.96% |
| 2025-02-18 | 18.43 | 18.21 | -0.22 | -1.19% | 18.10 | 18.53 | 53413 | 9803.53 | 1.00% |
| 2025-02-17 | 18.57 | 18.43 | -0.16 | -0.86% | 18.32 | 18.62 | 50100 | 9231.77 | 0.94% |
| 2025-02-14 | 18.54 | 18.59 | 0.02 | 0.11% | 18.48 | 18.67 | 39110 | 7263.13 | 0.73% |
| 2025-02-13 | 18.93 | 18.57 | -0.38 | -2.01% | 18.53 | 18.96 | 45595 | 8541.42 | 0.85% |
| 2025-02-12 | 18.66 | 18.95 | 0.21 | 1.12% | 18.58 | 19.19 | 77045 | 14566.96 | 1.44% |
| 2025-02-11 | 18.42 | 18.74 | 0.28 | 1.52% | 18.30 | 18.75 | 55918 | 10345.21 | 1.05% |
| 2025-02-10 | 18.50 | 18.46 | -0.02 | -0.11% | 18.40 | 18.61 | 44496 | 8218.25 | 0.83% |
| 2025-02-07 | 18.30 | 18.48 | 0.18 | 0.98% | 18.22 | 18.66 | 59975 | 11077.57 | 1.12% |
| 2025-02-06 | 17.93 | 18.30 | 0.30 | 1.67% | 17.91 | 18.30 | 38002 | 6894.81 | 0.71% |
| 2025-02-05 | 18.18 | 18.00 | -0.09 | -0.50% | 17.93 | 18.19 | 35959 | 6490.78 | 0.67% |
| 2025-01-27 | 18.33 | 18.09 | -0.22 | -1.20% | 18.07 | 18.39 | 34740 | 6323.17 | 0.65% |
| 2025-01-24 | 18.20 | 18.31 | 0.08 | 0.44% | 18.15 | 18.34 | 32661 | 5964.52 | 0.61% |
| 2025-01-23 | 18.40 | 18.23 | -0.02 | -0.11% | 18.22 | 18.50 | 39685 | 7282.66 | 0.74% |
| 2025-01-22 | 18.33 | 18.25 | -0.18 | -0.98% | 18.15 | 18.54 | 32023 | 5866.44 | 0.60% |
| 2025-01-21 | 18.40 | 18.43 | 0.05 | 0.27% | 18.16 | 18.46 | 35052 | 6426.09 | 0.66% |
| 2025-01-20 | 18.27 | 18.38 | 0.22 | 1.21% | 18.27 | 18.48 | 45962 | 8456.17 | 0.86% |
| 2025-01-17 | 17.97 | 18.16 | 0.13 | 0.72% | 17.96 | 18.28 | 30625 | 5557.82 | 0.57% |
| 2025-01-16 | 18.06 | 18.03 | 0.01 | 0.06% | 17.93 | 18.34 | 38719 | 7022.80 | 0.73% |
| 2025-01-15 | 18.06 | 18.02 | -0.04 | -0.22% | 17.92 | 18.09 | 30596 | 5502.93 | 0.57% |
| 2025-01-14 | 17.65 | 18.06 | 0.50 | 2.85% | 17.54 | 18.07 | 57805 | 10350.30 | 1.08% |
| 2025-01-13 | 17.51 | 17.56 | -0.01 | -0.06% | 17.24 | 17.71 | 28485 | 4985.83 | 0.53% |
| 2025-01-10 | 17.74 | 17.57 | -0.23 | -1.29% | 17.57 | 17.92 | 34193 | 6066.83 | 0.64% |
| 2025-01-09 | 17.70 | 17.80 | -0.06 | -0.34% | 17.70 | 17.95 | 31622 | 5640.80 | 0.59% |
| 2025-01-08 | 17.95 | 17.86 | -0.19 | -1.05% | 17.38 | 18.06 | 62819 | 11153.18 | 1.18% |
| 2025-01-07 | 17.96 | 18.05 | 0.10 | 0.56% | 17.81 | 18.20 | 51118 | 9194.75 | 0.96% |
| 2025-01-06 | 17.76 | 17.95 | 0.16 | 0.90% | 17.65 | 18.27 | 47434 | 8522.05 | 0.89% |
| 2025-01-03 | 18.33 | 17.79 | -0.46 | -2.52% | 17.75 | 18.47 | 62607 | 11319.14 | 1.17% |
| 2025-01-02 | 18.54 | 18.25 | -0.27 | -1.46% | 18.06 | 18.77 | 56847 | 10486.28 | 1.07% |
| 2024-12-31 | 19.07 | 18.52 | -0.58 | -3.04% | 18.52 | 19.09 | 63111 | 11857.42 | 1.18% |
| 2024-12-30 | 19.17 | 19.10 | -0.15 | -0.78% | 19.05 | 19.38 | 56439 | 10829.50 | 1.06% |
| 2024-12-27 | 19.39 | 19.25 | -0.06 | -0.31% | 19.13 | 19.41 | 51729 | 9979.80 | 0.97% |
| 2024-12-26 | 19.05 | 19.31 | 0.19 | 0.99% | 19.03 | 19.40 | 47912 | 9237.88 | 0.90% |
| 2024-12-25 | 19.28 | 19.12 | -0.12 | -0.62% | 18.93 | 19.36 | 38522 | 7346.14 | 0.72% |
| 2024-12-24 | 18.86 | 19.24 | 0.43 | 2.29% | 18.82 | 19.31 | 47953 | 9187.23 | 0.90% |
| 2024-12-23 | 19.22 | 18.81 | -0.47 | -2.44% | 18.80 | 19.47 | 66128 | 12659.56 | 1.24% |
| 2024-12-20 | 19.25 | 19.28 | 0.03 | 0.16% | 19.13 | 19.38 | 53694 | 10342.37 | 1.01% |
| 2024-12-19 | 19.06 | 19.25 | 0.00 | 0.00% | 18.88 | 19.31 | 54666 | 10449.75 | 1.02% |
| 2024-12-18 | 19.31 | 19.25 | -0.03 | -0.16% | 19.17 | 19.45 | 52142 | 10075.00 | 0.98% |
| 2024-12-17 | 19.57 | 19.28 | -0.29 | -1.48% | 19.19 | 19.70 | 71511 | 13876.47 | 1.34% |
| 2024-12-16 | 19.71 | 19.57 | -0.14 | -0.71% | 19.37 | 19.78 | 66248 | 12935.25 | 1.24% |
| 2024-12-13 | 19.95 | 19.71 | -0.38 | -1.89% | 19.69 | 20.20 | 97692 | 19419.31 | 1.83% |
| 2024-12-12 | 20.08 | 20.09 | -0.19 | -0.94% | 19.85 | 20.18 | 103034 | 20616.05 | 1.93% |
| 2024-12-11 | 19.46 | 20.28 | 0.86 | 4.43% | 19.35 | 20.34 | 199057 | 39747.17 | 3.73% |
| 2024-12-10 | 19.98 | 19.42 | -0.03 | -0.15% | 19.34 | 20.10 | 142761 | 28195.15 | 2.68% |
| 2024-12-09 | 19.91 | 19.45 | -0.48 | -2.41% | 19.41 | 19.94 | 102219 | 20061.72 | 1.92% |
| 2024-12-06 | 19.70 | 19.93 | 0.15 | 0.76% | 19.53 | 20.09 | 134942 | 26708.26 | 2.53% |
| 2024-12-05 | 19.52 | 19.78 | 0.05 | 0.25% | 19.40 | 19.98 | 171834 | 33799.79 | 3.22% |
| 2024-12-04 | 20.30 | 19.73 | -0.49 | -2.42% | 19.64 | 20.99 | 376670 | 76418.35 | 7.06% |
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。
