| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.25 | 18.55 | 0.68 | 3.81% | 17.85 | 18.55 | 46377 | 8457.84 | 2.23% |
| 2026-03-23 | 18.66 | 17.87 | -1.18 | -6.19% | 17.70 | 18.83 | 63050 | 11533.03 | 3.04% |
| 2026-03-20 | 20.02 | 19.05 | -0.97 | -4.85% | 19.03 | 20.14 | 59149 | 11500.53 | 2.85% |
| 2026-03-19 | 20.26 | 20.02 | -0.44 | -2.15% | 19.97 | 20.39 | 33362 | 6714.69 | 1.61% |
| 2026-03-18 | 20.15 | 20.46 | 0.39 | 1.94% | 20.00 | 20.50 | 35446 | 7172.01 | 1.71% |
| 2026-03-17 | 20.44 | 20.07 | -0.36 | -1.76% | 20.03 | 20.55 | 39639 | 8031.49 | 1.91% |
| 2026-03-16 | 20.31 | 20.43 | 0.09 | 0.44% | 20.16 | 20.45 | 38990 | 7916.89 | 1.88% |
| 2026-03-13 | 20.43 | 20.34 | -0.29 | -1.41% | 20.26 | 20.85 | 38134 | 7827.73 | 1.84% |
| 2026-03-12 | 20.90 | 20.63 | -0.21 | -1.01% | 20.52 | 20.90 | 31390 | 6481.16 | 1.51% |
| 2026-03-11 | 21.02 | 20.84 | -0.19 | -0.90% | 20.77 | 21.27 | 37371 | 7837.75 | 1.80% |
| 2026-03-10 | 20.96 | 21.03 | 0.27 | 1.30% | 20.82 | 21.37 | 42286 | 8908.26 | 2.04% |
| 2026-03-09 | 20.30 | 20.76 | 0.12 | 0.58% | 20.10 | 20.91 | 49519 | 10128.45 | 2.39% |
| 2026-03-06 | 20.48 | 20.64 | 0.04 | 0.19% | 20.43 | 20.73 | 30993 | 6386.62 | 1.49% |
| 2026-03-05 | 20.50 | 20.60 | 0.53 | 2.64% | 20.39 | 20.82 | 48501 | 9994.78 | 2.34% |
| 2026-03-04 | 20.15 | 20.07 | -0.44 | -2.15% | 19.98 | 20.45 | 56296 | 11360.06 | 2.71% |
| 2026-03-03 | 21.50 | 20.51 | -1.02 | -4.74% | 20.46 | 21.98 | 78985 | 16673.00 | 3.80% |
| 2026-03-02 | 22.00 | 21.53 | -0.79 | -3.54% | 21.34 | 22.15 | 64568 | 13962.05 | 3.11% |
| 2026-02-27 | 21.90 | 22.32 | 0.32 | 1.45% | 21.86 | 22.35 | 47394 | 10520.94 | 2.28% |
| 2026-02-26 | 22.22 | 22.00 | -0.23 | -1.03% | 21.94 | 22.26 | 34907 | 7699.93 | 1.68% |
| 2026-02-25 | 22.26 | 22.23 | -0.02 | -0.09% | 22.11 | 22.37 | 50840 | 11300.99 | 2.45% |
| 2026-02-24 | 22.52 | 22.25 | -0.03 | -0.13% | 21.80 | 22.70 | 57741 | 12754.96 | 2.78% |
| 2026-02-13 | 22.01 | 22.28 | 0.12 | 0.54% | 22.01 | 22.82 | 55996 | 12600.74 | 2.70% |
| 2026-02-12 | 21.99 | 22.16 | 0.22 | 1.00% | 21.83 | 22.33 | 41005 | 9059.27 | 1.98% |
| 2026-02-11 | 22.30 | 21.94 | -0.27 | -1.22% | 21.93 | 22.30 | 39125 | 8631.10 | 1.88% |
| 2026-02-10 | 21.93 | 22.21 | 0.32 | 1.46% | 21.80 | 22.43 | 66495 | 14746.13 | 3.20% |
| 2026-02-09 | 21.50 | 21.89 | 0.81 | 3.84% | 21.37 | 21.92 | 68218 | 14796.77 | 3.29% |
| 2026-02-06 | 21.12 | 21.08 | -0.15 | -0.71% | 20.97 | 21.33 | 44417 | 9409.56 | 2.14% |
| 2026-02-05 | 21.23 | 21.23 | -0.10 | -0.47% | 21.16 | 21.50 | 33972 | 7243.25 | 1.64% |
| 2026-02-04 | 21.50 | 21.33 | -0.28 | -1.30% | 21.12 | 21.57 | 50599 | 10770.57 | 2.44% |
| 2026-02-03 | 21.58 | 21.61 | 0.31 | 1.46% | 21.27 | 21.70 | 45722 | 9827.98 | 2.20% |
| 2026-02-02 | 21.48 | 21.30 | -0.49 | -2.25% | 21.29 | 21.90 | 65315 | 14083.79 | 3.15% |
| 2026-01-30 | 22.18 | 21.79 | -0.48 | -2.16% | 21.73 | 22.18 | 69889 | 15292.21 | 3.37% |
| 2026-01-29 | 22.16 | 22.27 | 0.12 | 0.54% | 21.81 | 23.16 | 117180 | 26486.38 | 5.64% |
| 2026-01-28 | 22.61 | 22.15 | -0.73 | -3.19% | 22.11 | 22.67 | 104306 | 23324.01 | 5.02% |
| 2026-01-27 | 22.18 | 22.88 | 0.57 | 2.55% | 21.61 | 23.16 | 124609 | 27816.71 | 6.00% |
| 2026-01-26 | 22.90 | 22.31 | -0.56 | -2.45% | 21.90 | 23.10 | 107553 | 24034.46 | 5.18% |
| 2026-01-23 | 22.69 | 22.87 | 0.19 | 0.84% | 22.50 | 22.90 | 70664 | 16088.73 | 3.40% |
| 2026-01-22 | 22.57 | 22.68 | 0.13 | 0.58% | 22.38 | 22.88 | 55232 | 12506.02 | 2.66% |
| 2026-01-21 | 22.48 | 22.55 | -0.09 | -0.40% | 22.36 | 22.79 | 58135 | 13124.47 | 2.80% |
| 2026-01-20 | 22.98 | 22.64 | -0.25 | -1.09% | 22.40 | 23.15 | 73356 | 16658.17 | 3.53% |
| 2026-01-19 | 23.26 | 22.89 | -0.37 | -1.59% | 22.86 | 23.49 | 87733 | 20211.28 | 4.23% |
| 2026-01-16 | 23.91 | 23.26 | -0.82 | -3.41% | 23.00 | 24.08 | 132719 | 31056.25 | 6.39% |
| 2026-01-15 | 24.23 | 24.08 | -0.39 | -1.59% | 23.80 | 24.52 | 117383 | 28238.91 | 5.65% |
| 2026-01-14 | 23.90 | 24.47 | 0.50 | 2.09% | 23.81 | 25.26 | 235179 | 57901.81 | 11.33% |
| 2026-01-13 | 24.20 | 23.97 | -0.15 | -0.62% | 23.75 | 24.82 | 225093 | 54875.40 | 10.84% |
| 2026-01-12 | 23.20 | 24.12 | 1.26 | 5.51% | 23.20 | 24.18 | 189711 | 45050.10 | 9.14% |
| 2026-01-09 | 22.33 | 22.86 | 0.47 | 2.10% | 22.31 | 22.89 | 118611 | 26867.28 | 5.71% |
| 2026-01-08 | 21.99 | 22.39 | 0.35 | 1.59% | 21.92 | 22.64 | 77460 | 17325.52 | 3.73% |
| 2026-01-07 | 22.21 | 22.04 | -0.28 | -1.25% | 21.98 | 22.45 | 68898 | 15287.69 | 3.32% |
| 2026-01-06 | 22.54 | 22.32 | -0.16 | -0.71% | 22.16 | 22.55 | 94545 | 21132.40 | 4.55% |
| 2026-01-05 | 21.59 | 22.48 | 0.84 | 3.88% | 21.34 | 22.57 | 136979 | 30309.81 | 6.60% |
| 2025-12-31 | 20.93 | 21.64 | 0.78 | 3.74% | 20.91 | 21.80 | 101556 | 21787.85 | 4.89% |
| 2025-12-30 | 20.95 | 20.86 | -0.13 | -0.62% | 20.80 | 21.12 | 35252 | 7374.63 | 1.70% |
| 2025-12-29 | 20.88 | 20.99 | 0.07 | 0.33% | 20.83 | 21.08 | 30536 | 6401.19 | 1.47% |
| 2025-12-26 | 20.91 | 20.92 | -0.05 | -0.24% | 20.78 | 21.08 | 36123 | 7565.71 | 1.74% |
| 2025-12-25 | 20.73 | 20.97 | 0.13 | 0.62% | 20.70 | 20.97 | 33873 | 7075.67 | 1.63% |
| 2025-12-24 | 20.30 | 20.84 | 0.42 | 2.06% | 20.26 | 20.85 | 38078 | 7887.71 | 1.83% |
| 2025-12-23 | 20.78 | 20.42 | -0.36 | -1.73% | 20.38 | 20.80 | 34664 | 7116.85 | 1.67% |
| 2025-12-22 | 20.96 | 20.78 | -0.06 | -0.29% | 20.75 | 21.06 | 40916 | 8527.75 | 1.97% |
| 2025-12-19 | 20.66 | 20.84 | 0.16 | 0.77% | 20.66 | 20.88 | 34873 | 7252.30 | 1.68% |
| 2025-12-18 | 20.40 | 20.68 | 0.07 | 0.34% | 20.35 | 20.93 | 41943 | 8703.66 | 2.02% |
| 2025-12-17 | 20.96 | 20.61 | -0.13 | -0.63% | 20.15 | 20.96 | 57258 | 11696.70 | 2.76% |
| 2025-12-16 | 21.03 | 20.74 | -0.31 | -1.47% | 20.54 | 21.05 | 47410 | 9848.45 | 2.28% |
| 2025-12-15 | 21.28 | 21.05 | -0.33 | -1.54% | 20.96 | 21.36 | 38859 | 8214.68 | 1.87% |
| 2025-12-12 | 21.51 | 21.38 | -0.13 | -0.60% | 21.21 | 21.71 | 42595 | 9126.53 | 2.05% |
| 2025-12-11 | 22.08 | 21.51 | -0.49 | -2.23% | 21.50 | 22.08 | 52188 | 11328.06 | 2.51% |
| 2025-12-10 | 22.12 | 22.00 | -0.42 | -1.87% | 21.79 | 22.28 | 69588 | 15327.96 | 3.35% |
| 2025-12-09 | 22.23 | 22.42 | 0.12 | 0.54% | 22.10 | 23.22 | 91973 | 20682.93 | 4.43% |
| 2025-12-08 | 22.48 | 22.30 | -0.04 | -0.18% | 22.25 | 22.62 | 52131 | 11692.71 | 2.51% |
| 2025-12-05 | 22.17 | 22.34 | 0.18 | 0.81% | 21.81 | 22.36 | 50725 | 11217.76 | 2.44% |
| 2025-12-04 | 22.33 | 22.16 | -0.24 | -1.07% | 21.90 | 22.56 | 58781 | 13013.76 | 2.83% |
| 2025-12-03 | 23.06 | 22.40 | -0.65 | -2.82% | 22.26 | 23.44 | 131631 | 29891.81 | 6.34% |
| 2025-12-02 | 23.66 | 23.05 | -0.27 | -1.16% | 23.00 | 23.76 | 81972 | 19003.46 | 3.95% |
| 2025-12-01 | 23.43 | 23.32 | -0.11 | -0.47% | 23.16 | 23.48 | 56393 | 13158.93 | 2.72% |
| 2025-11-28 | 23.33 | 23.43 | 0.19 | 0.82% | 23.10 | 23.59 | 83786 | 19551.10 | 4.04% |
| 2025-11-27 | 23.55 | 23.24 | -0.26 | -1.11% | 23.20 | 23.64 | 80393 | 18775.44 | 3.87% |
| 2025-11-26 | 23.91 | 23.50 | -0.50 | -2.08% | 23.48 | 24.40 | 237487 | 56516.70 | 11.44% |
| 2025-11-25 | 22.24 | 24.00 | 1.74 | 7.82% | 22.20 | 24.49 | 348907 | 83693.43 | 16.81% |
| 2025-11-24 | 21.60 | 22.26 | 0.96 | 4.51% | 21.24 | 22.35 | 69803 | 15306.80 | 3.36% |
| 2025-11-21 | 21.69 | 21.30 | -0.67 | -3.05% | 21.12 | 22.11 | 51066 | 10973.17 | 2.46% |
汉王科技(002362)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。
