| 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 | 16.99 | 17.12 | 0.07 | 0.41% | 16.97 | 17.30 | 54748 | 9405.73 | 1.03% |
| 2025-07-31 | 17.30 | 17.05 | -0.27 | -1.56% | 16.97 | 17.31 | 78529 | 13438.89 | 1.47% |
| 2025-07-30 | 17.28 | 17.32 | 0.00 | 0.00% | 17.21 | 17.44 | 52164 | 9022.96 | 0.98% |
| 2025-07-29 | 17.23 | 17.32 | 0.01 | 0.06% | 17.06 | 17.32 | 67492 | 11613.56 | 1.26% |
| 2025-07-28 | 17.51 | 17.31 | -0.74 | -4.10% | 17.21 | 17.56 | 144191 | 24968.79 | 2.70% |
| 2025-07-25 | 18.03 | 18.05 | 0.02 | 0.11% | 17.90 | 18.10 | 51485 | 9265.22 | 0.96% |
| 2025-07-24 | 17.85 | 18.03 | 0.19 | 1.07% | 17.84 | 18.04 | 55584 | 9980.24 | 1.04% |
| 2025-07-23 | 18.19 | 17.84 | -0.27 | -1.49% | 17.77 | 18.23 | 82927 | 14913.90 | 1.55% |
| 2025-07-22 | 17.90 | 18.11 | 0.21 | 1.17% | 17.76 | 18.11 | 74612 | 13379.57 | 1.40% |
| 2025-07-21 | 17.79 | 17.90 | 0.18 | 1.02% | 17.73 | 17.90 | 65515 | 11682.30 | 1.23% |
| 2025-07-18 | 17.68 | 17.72 | 0.05 | 0.28% | 17.65 | 18.06 | 56157 | 9973.23 | 1.05% |
| 2025-07-17 | 17.72 | 17.67 | -0.01 | -0.06% | 17.56 | 17.72 | 43510 | 7664.02 | 0.82% |
| 2025-07-16 | 17.50 | 17.68 | 0.17 | 0.97% | 17.50 | 17.75 | 58777 | 10389.77 | 1.10% |
| 2025-07-15 | 17.55 | 17.51 | -0.15 | -0.85% | 17.39 | 17.67 | 45960 | 8049.95 | 0.86% |
| 2025-07-14 | 17.40 | 17.66 | 0.24 | 1.38% | 17.40 | 17.78 | 78473 | 13813.85 | 1.47% |
| 2025-07-11 | 17.44 | 17.42 | 0.01 | 0.06% | 17.28 | 17.48 | 58682 | 10198.59 | 1.10% |
| 2025-07-10 | 17.38 | 17.41 | 0.06 | 0.35% | 17.29 | 17.45 | 36732 | 6380.63 | 0.69% |
| 2025-07-09 | 17.63 | 17.35 | -0.24 | -1.36% | 17.33 | 17.66 | 63480 | 11104.57 | 1.19% |
| 2025-07-08 | 17.50 | 17.59 | 0.08 | 0.46% | 17.44 | 17.62 | 52978 | 9299.18 | 0.99% |
| 2025-07-07 | 17.30 | 17.51 | 0.19 | 1.10% | 17.26 | 17.54 | 39351 | 6851.65 | 0.74% |
| 2025-07-04 | 17.47 | 17.32 | -0.13 | -0.74% | 17.30 | 17.51 | 37177 | 6456.54 | 0.70% |
| 2025-07-03 | 17.49 | 17.45 | 0.01 | 0.06% | 17.35 | 17.50 | 31186 | 5433.54 | 0.58% |
| 2025-07-02 | 17.59 | 17.44 | -0.20 | -1.13% | 17.34 | 17.59 | 44497 | 7746.32 | 0.83% |
| 2025-07-01 | 17.42 | 17.64 | 0.26 | 1.50% | 17.32 | 17.75 | 78061 | 13714.19 | 1.46% |
| 2025-06-30 | 17.27 | 17.38 | 0.13 | 0.75% | 17.27 | 17.44 | 42337 | 7354.00 | 0.79% |
| 2025-06-27 | 17.28 | 17.25 | 0.03 | 0.17% | 17.22 | 17.31 | 35288 | 6092.07 | 0.66% |
| 2025-06-26 | 17.37 | 17.22 | -0.14 | -0.81% | 17.21 | 17.46 | 49695 | 8611.68 | 0.93% |
| 2025-06-25 | 17.24 | 17.36 | 0.13 | 0.75% | 17.18 | 17.39 | 57877 | 10006.58 | 1.08% |
| 2025-06-24 | 17.00 | 17.23 | 0.35 | 2.07% | 16.92 | 17.24 | 50355 | 8634.30 | 0.94% |
| 2025-06-23 | 16.70 | 16.88 | 0.08 | 0.48% | 16.67 | 16.92 | 25640 | 4313.91 | 0.48% |
| 2025-06-20 | 16.79 | 16.80 | 0.03 | 0.18% | 16.77 | 16.98 | 24816 | 4181.90 | 0.47% |
| 2025-06-19 | 17.04 | 16.77 | -0.26 | -1.53% | 16.75 | 17.06 | 34707 | 5859.52 | 0.65% |
| 2025-06-18 | 17.05 | 17.03 | 0.02 | 0.12% | 16.92 | 17.07 | 22587 | 3839.87 | 0.42% |
| 2025-06-17 | 16.88 | 17.01 | 0.13 | 0.77% | 16.86 | 17.13 | 32920 | 5593.37 | 0.62% |
| 2025-06-16 | 16.78 | 16.88 | 0.06 | 0.36% | 16.75 | 16.90 | 26156 | 4408.95 | 0.49% |
| 2025-06-13 | 17.09 | 16.82 | -0.27 | -1.58% | 16.81 | 17.09 | 47214 | 7987.69 | 0.88% |
| 2025-06-12 | 17.30 | 17.09 | -0.19 | -1.10% | 17.07 | 17.33 | 47220 | 8104.38 | 0.88% |
| 2025-06-11 | 17.21 | 17.28 | 0.10 | 0.58% | 17.21 | 17.45 | 40817 | 7083.76 | 0.76% |
| 2025-06-10 | 17.40 | 17.18 | -0.25 | -1.43% | 17.03 | 17.48 | 54837 | 9463.26 | 1.03% |
| 2025-06-09 | 17.48 | 17.43 | 0.03 | 0.17% | 17.34 | 17.49 | 41109 | 7162.30 | 0.77% |
| 2025-06-06 | 17.58 | 17.40 | -0.08 | -0.46% | 17.33 | 17.58 | 47773 | 8308.47 | 0.90% |
| 2025-06-05 | 17.99 | 18.06 | 0.15 | 0.84% | 17.79 | 18.11 | 56318 | 10146.08 | 1.06% |
| 2025-06-04 | 17.77 | 17.91 | 0.14 | 0.79% | 17.74 | 17.97 | 40856 | 7309.50 | 0.77% |
| 2025-06-03 | 17.59 | 17.77 | -0.01 | -0.06% | 17.55 | 17.78 | 39052 | 6908.40 | 0.73% |
| 2025-05-30 | 18.00 | 17.78 | -0.26 | -1.44% | 17.76 | 18.00 | 44591 | 7948.08 | 0.84% |
| 2025-05-29 | 17.78 | 18.04 | 0.20 | 1.12% | 17.75 | 18.09 | 49357 | 8873.93 | 0.92% |
| 2025-05-28 | 17.79 | 17.84 | 0.06 | 0.34% | 17.75 | 18.03 | 49202 | 8791.24 | 0.92% |
| 2025-05-27 | 17.88 | 17.78 | -0.10 | -0.56% | 17.67 | 17.99 | 48700 | 8665.40 | 0.91% |
| 2025-05-26 | 17.81 | 17.88 | 0.07 | 0.39% | 17.65 | 17.91 | 56452 | 10041.24 | 1.06% |
| 2025-05-23 | 18.08 | 17.81 | -0.28 | -1.55% | 17.81 | 18.32 | 79896 | 14464.81 | 1.50% |
| 2025-05-22 | 18.60 | 18.09 | -0.29 | -1.58% | 18.06 | 18.74 | 94805 | 17427.25 | 1.78% |
| 2025-05-21 | 18.36 | 18.38 | -0.13 | -0.70% | 18.23 | 18.46 | 58877 | 10796.79 | 1.10% |
| 2025-05-20 | 18.41 | 18.51 | 0.16 | 0.87% | 18.28 | 18.57 | 63817 | 11778.18 | 1.20% |
| 2025-05-19 | 18.37 | 18.35 | -0.11 | -0.60% | 18.07 | 18.48 | 70249 | 12792.52 | 1.32% |
| 2025-05-16 | 18.47 | 18.46 | -0.02 | -0.11% | 18.38 | 18.80 | 87286 | 16210.71 | 1.64% |
| 2025-05-15 | 19.10 | 18.48 | -0.60 | -3.14% | 18.42 | 19.16 | 121740 | 22680.82 | 2.28% |
| 2025-05-14 | 19.15 | 19.08 | -0.25 | -1.29% | 18.93 | 19.39 | 153512 | 29309.96 | 2.88% |
| 2025-05-13 | 19.23 | 19.33 | 0.26 | 1.36% | 19.01 | 19.44 | 178172 | 34200.36 | 3.34% |
| 2025-05-12 | 18.90 | 19.07 | -0.29 | -1.50% | 18.65 | 19.19 | 224441 | 42589.64 | 4.21% |
| 2025-05-09 | 19.60 | 19.36 | 0.33 | 1.73% | 19.20 | 20.45 | 445734 | 87860.32 | 8.35% |
| 2025-05-08 | 17.58 | 19.03 | 1.73 | 10.00% | 17.43 | 19.03 | 164366 | 30416.89 | 3.08% |
| 2025-05-07 | 17.25 | 17.30 | 0.23 | 1.35% | 17.13 | 17.36 | 55642 | 9594.07 | 1.04% |
| 2025-05-06 | 16.66 | 17.07 | 0.52 | 3.14% | 16.64 | 17.07 | 59916 | 10129.81 | 1.12% |
| 2025-04-30 | 16.55 | 16.55 | 0.01 | 0.06% | 16.52 | 16.65 | 35607 | 5904.46 | 0.67% |
| 2025-04-29 | 16.44 | 16.54 | 0.10 | 0.61% | 16.40 | 16.68 | 42340 | 7020.70 | 0.79% |
| 2025-04-28 | 16.99 | 16.44 | -0.96 | -5.52% | 16.39 | 16.99 | 112033 | 18548.48 | 2.10% |
| 2025-04-25 | 17.30 | 17.40 | 0.08 | 0.46% | 17.24 | 17.49 | 40885 | 7098.04 | 0.77% |
| 2025-04-24 | 17.65 | 17.32 | -0.33 | -1.87% | 17.25 | 17.66 | 52060 | 9072.51 | 0.98% |
| 2025-04-23 | 17.42 | 17.65 | 0.30 | 1.73% | 17.42 | 17.70 | 59997 | 10549.59 | 1.12% |
| 2025-04-22 | 17.48 | 17.35 | -0.08 | -0.46% | 17.28 | 17.48 | 36690 | 6372.30 | 0.69% |
| 2025-04-21 | 17.14 | 17.43 | 0.25 | 1.46% | 17.02 | 17.45 | 38920 | 6725.12 | 0.73% |
| 2025-04-18 | 17.20 | 17.18 | -0.01 | -0.06% | 17.04 | 17.27 | 27434 | 4699.88 | 0.51% |
| 2025-04-17 | 17.13 | 17.19 | 0.02 | 0.12% | 17.06 | 17.39 | 37971 | 6552.46 | 0.71% |
| 2025-04-16 | 17.45 | 17.17 | -0.37 | -2.11% | 16.90 | 17.49 | 61329 | 10524.75 | 1.15% |
| 2025-04-15 | 17.81 | 17.54 | -0.26 | -1.46% | 17.40 | 17.82 | 70920 | 12402.91 | 1.33% |
| 2025-04-14 | 17.88 | 17.80 | 0.23 | 1.31% | 17.63 | 18.03 | 80597 | 14359.00 | 1.51% |
| 2025-04-11 | 17.16 | 17.57 | 0.29 | 1.68% | 17.11 | 17.78 | 68914 | 12058.78 | 1.29% |
| 2025-04-10 | 17.37 | 17.28 | 0.31 | 1.83% | 17.22 | 17.84 | 119519 | 20878.45 | 2.24% |
| 2025-04-09 | 16.54 | 16.97 | 0.22 | 1.31% | 15.93 | 17.08 | 111267 | 18453.72 | 2.09% |
| 2025-04-08 | 17.22 | 16.75 | -0.57 | -3.29% | 16.49 | 17.47 | 163494 | 27567.13 | 3.06% |
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。
