| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 27.09 | 25.61 | -1.52 | -5.60% | 25.49 | 27.09 | 203250 | 52866.19 | 3.81% |
| 2025-10-09 | 26.06 | 27.13 | 1.41 | 5.48% | 26.05 | 28.00 | 274482 | 75048.74 | 5.14% |
| 2025-09-30 | 26.29 | 25.72 | -0.53 | -2.02% | 25.50 | 26.40 | 192354 | 49694.91 | 3.60% |
| 2025-09-29 | 24.81 | 26.25 | 1.82 | 7.45% | 24.81 | 26.78 | 336974 | 87711.55 | 6.32% |
| 2025-09-26 | 25.80 | 24.43 | -1.33 | -5.16% | 24.42 | 26.78 | 328707 | 83043.20 | 6.16% |
| 2025-09-25 | 26.80 | 25.76 | -1.29 | -4.77% | 25.58 | 27.85 | 323474 | 84979.24 | 6.06% |
| 2025-09-24 | 27.45 | 27.05 | -0.31 | -1.13% | 26.20 | 27.54 | 240607 | 64484.80 | 4.51% |
| 2025-09-23 | 29.01 | 27.36 | -0.75 | -2.67% | 26.57 | 29.26 | 342859 | 94534.49 | 6.43% |
| 2025-09-22 | 28.24 | 28.11 | -0.07 | -0.25% | 27.12 | 29.16 | 317506 | 88702.36 | 5.95% |
| 2025-09-19 | 28.76 | 28.18 | -0.56 | -1.95% | 27.68 | 29.61 | 473954 | 134454.03 | 8.88% |
| 2025-09-18 | 27.30 | 28.74 | 2.00 | 7.48% | 27.30 | 29.41 | 548993 | 159847.55 | 10.29% |
| 2025-09-17 | 27.33 | 26.74 | -0.95 | -3.43% | 26.49 | 28.22 | 406144 | 109684.62 | 7.61% |
| 2025-09-16 | 26.14 | 27.69 | 1.77 | 6.83% | 26.05 | 28.51 | 553187 | 154042.27 | 10.37% |
| 2025-09-15 | 26.28 | 25.92 | -0.34 | -1.29% | 25.50 | 26.40 | 190586 | 49287.35 | 3.57% |
| 2025-09-12 | 27.50 | 26.26 | -1.93 | -6.85% | 25.79 | 27.66 | 422233 | 112015.48 | 7.91% |
| 2025-09-11 | 27.50 | 28.19 | 0.96 | 3.53% | 26.78 | 28.51 | 436327 | 121160.98 | 8.18% |
| 2025-09-10 | 27.43 | 27.23 | 0.19 | 0.70% | 26.68 | 28.11 | 287837 | 78830.48 | 5.39% |
| 2025-09-09 | 28.05 | 27.04 | -0.42 | -1.53% | 26.70 | 28.20 | 401043 | 109832.14 | 7.52% |
| 2025-09-08 | 25.20 | 27.46 | 2.50 | 10.02% | 25.20 | 27.46 | 342818 | 90663.90 | 6.42% |
| 2025-09-05 | 23.80 | 24.96 | 0.99 | 4.13% | 23.09 | 25.15 | 379569 | 93269.59 | 7.11% |
| 2025-09-04 | 27.95 | 23.97 | -2.65 | -9.95% | 23.96 | 28.95 | 653846 | 169649.41 | 12.25% |
| 2025-09-03 | 24.26 | 26.62 | 2.42 | 10.00% | 24.21 | 26.62 | 196694 | 51814.45 | 3.69% |
| 2025-09-02 | 25.52 | 24.20 | -1.30 | -5.10% | 23.95 | 26.04 | 313305 | 77901.54 | 5.87% |
| 2025-09-01 | 24.11 | 25.50 | 1.59 | 6.65% | 24.01 | 26.30 | 523801 | 133957.70 | 9.82% |
| 2025-08-29 | 24.53 | 23.91 | -1.07 | -4.28% | 23.46 | 24.70 | 294513 | 70301.73 | 5.52% |
| 2025-08-28 | 24.35 | 24.98 | -0.02 | -0.08% | 24.00 | 25.35 | 311764 | 76665.79 | 5.84% |
| 2025-08-27 | 26.00 | 25.00 | -0.74 | -2.87% | 24.86 | 27.18 | 542291 | 140810.14 | 10.16% |
| 2025-08-26 | 23.16 | 25.74 | 2.34 | 10.00% | 23.16 | 25.74 | 421750 | 103954.01 | 7.90% |
| 2025-08-25 | 22.87 | 23.40 | 0.40 | 1.74% | 22.30 | 23.78 | 455316 | 104777.17 | 8.53% |
| 2025-08-22 | 24.35 | 23.00 | -0.70 | -2.95% | 22.66 | 24.60 | 590428 | 138223.39 | 11.06% |
| 2025-08-21 | 26.24 | 23.70 | -2.54 | -9.68% | 23.62 | 26.24 | 840295 | 203336.34 | 15.75% |
| 2025-08-20 | 24.47 | 26.24 | 2.39 | 10.02% | 23.81 | 26.24 | 763973 | 190904.92 | 14.32% |
| 2025-08-19 | 22.91 | 23.85 | 2.17 | 10.01% | 22.91 | 23.85 | 441063 | 104550.27 | 8.27% |
| 2025-08-18 | 20.71 | 21.68 | 1.97 | 9.99% | 20.33 | 21.68 | 655067 | 138543.53 | 12.28% |
| 2025-08-15 | 17.99 | 19.71 | 1.79 | 9.99% | 17.99 | 19.71 | 397420 | 76035.35 | 7.45% |
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。
