| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 22.91 | 23.13 | 0.30 | 1.31% | 22.85 | 23.19 | 41470 | 9581.96 | 2.00% |
| 2025-10-23 | 22.83 | 22.83 | -0.02 | -0.09% | 22.41 | 22.90 | 36798 | 8318.10 | 1.77% |
| 2025-10-22 | 23.10 | 22.85 | -0.36 | -1.55% | 22.74 | 23.17 | 48820 | 11204.17 | 2.35% |
| 2025-10-21 | 22.59 | 23.21 | 0.78 | 3.48% | 22.50 | 23.57 | 73074 | 16866.55 | 3.52% |
| 2025-10-20 | 22.30 | 22.43 | 0.35 | 1.59% | 22.22 | 22.48 | 37052 | 8289.14 | 1.78% |
| 2025-10-17 | 23.14 | 22.08 | -1.05 | -4.54% | 22.05 | 23.19 | 67187 | 15125.52 | 3.24% |
| 2025-10-16 | 23.45 | 23.13 | -0.36 | -1.53% | 23.00 | 23.48 | 38839 | 9007.89 | 1.87% |
| 2025-10-15 | 23.20 | 23.49 | 0.32 | 1.38% | 22.94 | 23.60 | 53009 | 12394.98 | 2.55% |
| 2025-10-14 | 24.11 | 23.17 | -0.76 | -3.18% | 23.10 | 24.19 | 77539 | 18234.61 | 3.74% |
| 2025-10-13 | 23.15 | 23.93 | -0.21 | -0.87% | 22.65 | 24.03 | 65276 | 15386.79 | 3.14% |
| 2025-10-10 | 24.69 | 24.14 | -0.75 | -3.01% | 24.06 | 24.76 | 81654 | 19884.63 | 3.93% |
| 2025-10-09 | 24.53 | 24.89 | 0.23 | 0.93% | 24.30 | 25.04 | 93081 | 23073.96 | 4.48% |
| 2025-09-30 | 24.50 | 24.66 | 0.47 | 1.94% | 24.35 | 24.97 | 78686 | 19340.75 | 3.79% |
| 2025-09-29 | 24.07 | 24.19 | 0.12 | 0.50% | 23.71 | 24.28 | 51927 | 12489.56 | 2.50% |
| 2025-09-26 | 24.80 | 24.07 | -0.78 | -3.14% | 24.07 | 24.80 | 63845 | 15542.36 | 3.08% |
| 2025-09-25 | 24.94 | 24.85 | -0.13 | -0.52% | 24.77 | 25.34 | 81638 | 20455.14 | 3.93% |
| 2025-09-24 | 23.80 | 24.98 | 1.02 | 4.26% | 23.66 | 25.00 | 97378 | 23909.38 | 4.69% |
| 2025-09-23 | 24.36 | 23.96 | -0.42 | -1.72% | 23.41 | 24.36 | 80344 | 19108.02 | 3.87% |
| 2025-09-22 | 24.50 | 24.38 | -0.12 | -0.49% | 24.19 | 24.64 | 69920 | 17058.55 | 3.37% |
| 2025-09-19 | 24.89 | 24.50 | -0.35 | -1.41% | 24.34 | 25.10 | 105586 | 26022.26 | 5.09% |
| 2025-09-18 | 27.00 | 24.85 | -0.20 | -0.80% | 24.58 | 27.20 | 219375 | 56143.78 | 10.57% |
| 2025-09-17 | 24.77 | 25.05 | 0.05 | 0.20% | 24.54 | 25.42 | 149997 | 37637.70 | 7.23% |
| 2025-09-16 | 23.48 | 25.00 | 1.52 | 6.47% | 23.42 | 25.24 | 191721 | 47098.70 | 9.24% |
| 2025-09-15 | 23.63 | 23.48 | -0.22 | -0.93% | 23.31 | 23.70 | 47590 | 11164.48 | 2.29% |
| 2025-09-12 | 23.69 | 23.70 | -0.09 | -0.38% | 23.69 | 23.96 | 56411 | 13432.06 | 2.72% |
| 2025-09-11 | 23.40 | 23.79 | 0.49 | 2.10% | 23.10 | 23.80 | 65493 | 15431.30 | 3.15% |
| 2025-09-10 | 23.16 | 23.30 | 0.13 | 0.56% | 23.10 | 23.45 | 43279 | 10100.11 | 2.08% |
| 2025-09-09 | 23.68 | 23.17 | -0.66 | -2.77% | 23.10 | 23.77 | 57550 | 13440.28 | 2.77% |
| 2025-09-08 | 23.44 | 23.83 | 0.39 | 1.66% | 23.33 | 23.83 | 61737 | 14612.02 | 2.97% |
| 2025-09-05 | 23.10 | 23.44 | 0.45 | 1.96% | 22.91 | 23.45 | 57562 | 13358.01 | 2.77% |
| 2025-09-04 | 23.40 | 22.99 | -0.40 | -1.71% | 22.70 | 23.66 | 77406 | 18010.99 | 3.73% |
| 2025-09-03 | 24.05 | 23.39 | -0.65 | -2.70% | 23.34 | 24.17 | 78371 | 18607.10 | 3.78% |
| 2025-09-02 | 24.75 | 24.04 | -0.85 | -3.42% | 23.84 | 24.87 | 107872 | 26069.57 | 5.20% |
| 2025-09-01 | 24.87 | 24.89 | 0.09 | 0.36% | 24.75 | 25.37 | 82602 | 20649.62 | 3.98% |
| 2025-08-29 | 25.37 | 24.80 | -0.56 | -2.21% | 24.72 | 25.42 | 110097 | 27488.68 | 5.30% |
| 2025-08-28 | 25.07 | 25.36 | 0.19 | 0.75% | 24.36 | 25.68 | 169275 | 42390.66 | 8.15% |
| 2025-08-27 | 26.56 | 25.17 | -0.79 | -3.04% | 25.12 | 26.58 | 232553 | 60650.09 | 11.20% |
| 2025-08-26 | 25.85 | 25.96 | -0.03 | -0.12% | 25.25 | 26.24 | 157992 | 40805.89 | 7.61% |
| 2025-08-25 | 25.67 | 25.99 | 0.49 | 1.92% | 25.67 | 26.36 | 210399 | 54733.88 | 10.14% |
| 2025-08-22 | 25.13 | 25.50 | 0.38 | 1.51% | 25.01 | 25.72 | 119824 | 30434.31 | 5.77% |
| 2025-08-21 | 25.43 | 25.12 | -0.27 | -1.06% | 25.10 | 25.79 | 96325 | 24422.32 | 4.64% |
| 2025-08-20 | 25.58 | 25.39 | -0.35 | -1.36% | 25.00 | 25.58 | 143707 | 36267.98 | 6.92% |
| 2025-08-19 | 25.95 | 25.74 | -0.20 | -0.77% | 25.50 | 26.15 | 148777 | 38354.56 | 7.17% |
| 2025-08-18 | 25.72 | 25.94 | 0.35 | 1.37% | 25.40 | 25.99 | 177155 | 45623.92 | 8.53% |
| 2025-08-15 | 25.33 | 25.59 | 0.25 | 0.99% | 25.15 | 25.61 | 131239 | 33328.27 | 6.32% |
| 2025-08-14 | 25.40 | 25.34 | -0.04 | -0.16% | 25.17 | 25.88 | 142849 | 36471.96 | 6.88% |
| 2025-08-13 | 25.19 | 25.38 | 0.22 | 0.87% | 25.09 | 25.50 | 124383 | 31557.82 | 5.99% |
| 2025-08-12 | 25.30 | 25.16 | -0.23 | -0.91% | 24.97 | 25.40 | 115270 | 28985.37 | 5.55% |
| 2025-08-11 | 24.92 | 25.39 | 0.17 | 0.67% | 24.92 | 25.51 | 137876 | 34851.94 | 6.64% |
| 2025-08-08 | 26.54 | 25.22 | -1.46 | -5.47% | 25.22 | 26.57 | 237058 | 60591.83 | 11.42% |
| 2025-08-07 | 26.15 | 26.68 | 0.06 | 0.23% | 26.15 | 27.00 | 256510 | 67980.64 | 12.36% |
| 2025-08-06 | 27.11 | 26.62 | -0.38 | -1.41% | 26.52 | 28.57 | 435935 | 119306.59 | 21.00% |
| 2025-08-05 | 26.28 | 27.00 | 0.46 | 1.73% | 25.88 | 27.00 | 320616 | 84756.02 | 15.44% |
| 2025-08-04 | 25.34 | 26.54 | 0.95 | 3.71% | 25.12 | 27.25 | 326132 | 85300.70 | 15.71% |
| 2025-08-01 | 25.32 | 25.59 | -0.35 | -1.35% | 24.74 | 25.60 | 245189 | 61817.09 | 11.81% |
| 2025-07-31 | 25.52 | 25.94 | 1.23 | 4.98% | 24.89 | 26.15 | 337995 | 86147.35 | 16.28% |
| 2025-07-30 | 25.10 | 24.71 | -0.97 | -3.78% | 24.31 | 25.31 | 266915 | 66131.37 | 12.86% |
| 2025-07-29 | 25.31 | 25.68 | -0.31 | -1.19% | 24.58 | 26.49 | 338355 | 87114.22 | 16.30% |
| 2025-07-28 | 26.44 | 25.99 | 0.85 | 3.38% | 25.50 | 27.65 | 589027 | 155594.17 | 28.37% |
| 2025-07-25 | 23.00 | 25.14 | 2.29 | 10.02% | 23.00 | 25.14 | 136315 | 33641.82 | 6.57% |
| 2025-07-24 | 22.68 | 22.85 | 0.14 | 0.62% | 22.64 | 22.95 | 43971 | 10030.00 | 2.12% |
| 2025-07-23 | 22.92 | 22.71 | -0.14 | -0.61% | 22.61 | 23.08 | 71519 | 16318.94 | 3.45% |
| 2025-07-22 | 23.25 | 22.85 | -0.39 | -1.68% | 22.70 | 23.29 | 85552 | 19607.52 | 4.12% |
| 2025-07-21 | 23.02 | 23.24 | 0.12 | 0.52% | 23.02 | 23.52 | 111894 | 26073.04 | 5.39% |
| 2025-07-18 | 22.70 | 23.12 | 0.61 | 2.71% | 22.67 | 24.23 | 180637 | 42195.93 | 8.70% |
| 2025-07-17 | 22.50 | 22.51 | 0.13 | 0.58% | 22.32 | 22.70 | 56667 | 12777.63 | 2.73% |
| 2025-07-16 | 22.48 | 22.38 | -0.12 | -0.53% | 22.30 | 22.71 | 50872 | 11451.34 | 2.45% |
| 2025-07-15 | 22.25 | 22.50 | 0.15 | 0.67% | 21.97 | 22.50 | 59242 | 13176.43 | 2.85% |
| 2025-07-14 | 22.50 | 22.35 | -0.08 | -0.36% | 22.10 | 22.51 | 43697 | 9720.11 | 2.10% |
| 2025-07-11 | 22.20 | 22.43 | 0.22 | 0.99% | 22.00 | 22.49 | 58819 | 13140.34 | 2.83% |
| 2025-07-10 | 22.24 | 22.21 | -0.06 | -0.27% | 22.05 | 22.50 | 40438 | 8992.45 | 1.95% |
| 2025-07-09 | 22.02 | 22.27 | 0.28 | 1.27% | 21.95 | 22.34 | 53475 | 11870.50 | 2.58% |
| 2025-07-08 | 21.90 | 21.99 | 0.15 | 0.69% | 21.73 | 22.02 | 36851 | 8083.36 | 1.78% |
| 2025-07-07 | 21.86 | 21.84 | 0.00 | 0.00% | 21.76 | 21.95 | 24655 | 5383.95 | 1.19% |
| 2025-07-04 | 22.08 | 21.84 | -0.24 | -1.09% | 21.75 | 22.18 | 34918 | 7659.52 | 1.68% |
| 2025-07-03 | 22.16 | 22.08 | 0.01 | 0.05% | 22.01 | 22.25 | 31285 | 6912.53 | 1.51% |
| 2025-07-02 | 22.15 | 22.07 | -0.24 | -1.08% | 21.93 | 22.29 | 40359 | 8906.12 | 1.94% |
| 2025-07-01 | 22.52 | 22.31 | -0.11 | -0.49% | 22.11 | 22.52 | 31449 | 7020.55 | 1.51% |
| 2025-06-30 | 22.22 | 22.42 | 0.20 | 0.90% | 22.22 | 22.48 | 38153 | 8546.41 | 1.84% |
| 2025-06-27 | 22.33 | 22.22 | 0.08 | 0.36% | 22.05 | 22.42 | 38872 | 8652.99 | 1.87% |
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。
