| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 18.50 | 18.12 | -1.52 | -7.74% | 17.68 | 19.25 | 150845 | 27361.03 | 7.27% |
| 2025-04-07 | 20.10 | 19.64 | -2.18 | -9.99% | 19.64 | 20.60 | 33595 | 6664.90 | 1.62% |
| 2025-04-03 | 21.96 | 21.82 | -0.42 | -1.89% | 21.66 | 22.27 | 36666 | 8046.13 | 1.77% |
| 2025-04-02 | 22.26 | 22.24 | -0.01 | -0.04% | 22.13 | 22.54 | 32475 | 7248.81 | 1.56% |
| 2025-04-01 | 22.33 | 22.25 | -0.06 | -0.27% | 22.21 | 22.55 | 49850 | 11156.64 | 2.40% |
| 2025-03-31 | 22.09 | 22.31 | 0.03 | 0.13% | 21.53 | 22.50 | 65083 | 14280.83 | 3.14% |
| 2025-03-28 | 22.32 | 22.28 | -0.19 | -0.85% | 22.22 | 22.65 | 38723 | 8674.72 | 1.87% |
| 2025-03-27 | 22.48 | 22.47 | -0.08 | -0.35% | 22.11 | 22.63 | 41372 | 9291.98 | 2.00% |
| 2025-03-26 | 22.40 | 22.55 | 0.05 | 0.22% | 22.40 | 22.74 | 39860 | 9001.44 | 1.92% |
| 2025-03-25 | 22.80 | 22.50 | -0.50 | -2.17% | 22.35 | 23.06 | 62664 | 14200.98 | 3.02% |
| 2025-03-24 | 23.38 | 23.00 | -0.38 | -1.63% | 22.42 | 23.68 | 104899 | 24128.67 | 5.06% |
| 2025-03-21 | 23.96 | 23.38 | -0.67 | -2.79% | 23.30 | 23.97 | 69525 | 16382.95 | 3.36% |
| 2025-03-20 | 24.20 | 24.05 | -0.26 | -1.07% | 24.03 | 24.43 | 49560 | 11993.81 | 2.39% |
| 2025-03-19 | 24.58 | 24.31 | -0.39 | -1.58% | 24.16 | 24.60 | 63790 | 15537.98 | 3.08% |
| 2025-03-18 | 24.58 | 24.70 | 0.12 | 0.49% | 24.45 | 24.87 | 62435 | 15396.25 | 3.01% |
| 2025-03-17 | 24.71 | 24.58 | -0.12 | -0.49% | 24.32 | 24.87 | 52231 | 12841.23 | 2.52% |
| 2025-03-14 | 24.55 | 24.70 | 0.22 | 0.90% | 24.15 | 24.79 | 69409 | 17065.35 | 3.35% |
| 2025-03-13 | 25.26 | 24.48 | -0.69 | -2.74% | 24.08 | 25.26 | 97860 | 23956.69 | 4.72% |
| 2025-03-12 | 25.49 | 25.17 | -0.07 | -0.28% | 25.15 | 25.61 | 79332 | 20150.63 | 3.83% |
| 2025-03-11 | 25.17 | 25.24 | -0.23 | -0.90% | 24.96 | 25.53 | 81820 | 20595.80 | 3.95% |
| 2025-03-10 | 25.53 | 25.47 | -0.30 | -1.16% | 25.07 | 25.98 | 105108 | 26689.28 | 5.07% |
| 2025-03-07 | 26.30 | 25.77 | -0.23 | -0.88% | 25.53 | 26.63 | 173707 | 45497.50 | 8.39% |
| 2025-03-06 | 25.50 | 26.00 | 1.00 | 4.00% | 25.16 | 26.45 | 190848 | 49164.73 | 9.21% |
| 2025-03-05 | 24.51 | 25.00 | 0.45 | 1.83% | 24.35 | 25.45 | 127870 | 31724.91 | 6.17% |
| 2025-03-04 | 23.44 | 24.55 | 0.69 | 2.89% | 23.40 | 24.80 | 102151 | 24745.04 | 4.93% |
| 2025-03-03 | 23.75 | 23.86 | 0.16 | 0.68% | 23.36 | 24.44 | 101947 | 24458.31 | 4.92% |
| 2025-02-28 | 25.43 | 23.70 | -1.98 | -7.71% | 23.50 | 25.58 | 163322 | 39885.91 | 7.88% |
| 2025-02-27 | 26.39 | 25.68 | -0.71 | -2.69% | 25.25 | 26.68 | 143861 | 37221.12 | 6.94% |
| 2025-02-26 | 26.55 | 26.39 | -0.02 | -0.08% | 26.12 | 26.70 | 125176 | 32941.68 | 6.04% |
| 2025-02-25 | 26.33 | 26.41 | -0.46 | -1.71% | 26.07 | 26.80 | 124360 | 32901.57 | 6.00% |
| 2025-02-24 | 27.34 | 26.87 | -0.22 | -0.81% | 26.51 | 27.34 | 167423 | 44971.15 | 8.08% |
| 2025-02-21 | 27.00 | 27.09 | 0.13 | 0.48% | 26.50 | 27.20 | 211722 | 57077.45 | 10.22% |
| 2025-02-20 | 26.69 | 26.96 | 0.09 | 0.33% | 26.59 | 27.36 | 200740 | 54246.75 | 9.69% |
| 2025-02-19 | 25.99 | 26.87 | 1.04 | 4.03% | 25.98 | 26.87 | 164868 | 43732.53 | 7.96% |
| 2025-02-18 | 26.80 | 25.83 | -1.24 | -4.58% | 25.70 | 27.46 | 194089 | 51563.84 | 9.37% |
| 2025-02-17 | 26.66 | 27.07 | 0.62 | 2.34% | 26.59 | 27.68 | 312122 | 84888.83 | 15.07% |
| 2025-02-14 | 26.44 | 26.45 | 0.01 | 0.04% | 25.81 | 26.69 | 149348 | 39240.40 | 7.21% |
| 2025-02-13 | 26.80 | 26.44 | -0.41 | -1.53% | 26.05 | 26.86 | 178805 | 47279.87 | 8.63% |
| 2025-02-12 | 26.25 | 26.85 | 0.57 | 2.17% | 26.10 | 27.22 | 208998 | 55825.52 | 10.09% |
| 2025-02-11 | 27.28 | 26.28 | -1.09 | -3.98% | 26.28 | 27.90 | 267291 | 72168.22 | 12.90% |
| 2025-02-10 | 26.94 | 27.37 | 0.43 | 1.60% | 26.48 | 27.99 | 328578 | 89043.36 | 15.86% |
| 2025-02-07 | 26.05 | 26.94 | 0.76 | 2.90% | 25.68 | 27.20 | 369076 | 98174.54 | 17.82% |
| 2025-02-06 | 25.66 | 26.18 | 0.30 | 1.16% | 25.15 | 26.34 | 335382 | 86685.46 | 16.19% |
| 2025-02-05 | 26.24 | 25.88 | 0.98 | 3.94% | 25.53 | 26.78 | 344143 | 89607.65 | 16.61% |
| 2025-01-27 | 26.49 | 24.90 | 0.09 | 0.36% | 24.85 | 26.49 | 359514 | 91614.53 | 17.35% |
| 2025-01-24 | 22.88 | 24.81 | 2.26 | 10.02% | 22.73 | 24.81 | 298270 | 71699.38 | 14.40% |
| 2025-01-23 | 22.84 | 22.55 | 0.05 | 0.22% | 22.52 | 23.38 | 110388 | 25350.58 | 5.33% |
| 2025-01-22 | 22.72 | 22.50 | -0.51 | -2.22% | 22.38 | 22.90 | 70119 | 15889.70 | 3.38% |
| 2025-01-21 | 23.09 | 23.01 | 0.12 | 0.52% | 22.59 | 23.21 | 89030 | 20385.51 | 4.30% |
| 2025-01-20 | 23.45 | 22.89 | -0.22 | -0.95% | 22.83 | 23.45 | 95107 | 21936.59 | 4.59% |
| 2025-01-17 | 23.00 | 23.11 | -0.15 | -0.64% | 22.88 | 23.51 | 99288 | 22972.52 | 4.79% |
| 2025-01-16 | 23.49 | 23.26 | -0.24 | -1.02% | 22.93 | 24.00 | 149892 | 35162.35 | 7.24% |
| 2025-01-15 | 23.35 | 23.50 | 0.14 | 0.60% | 23.25 | 23.84 | 155092 | 36499.87 | 7.49% |
| 2025-01-14 | 22.14 | 23.36 | 1.38 | 6.28% | 21.99 | 23.40 | 173605 | 39749.07 | 8.38% |
| 2025-01-13 | 21.73 | 21.98 | -0.05 | -0.23% | 21.34 | 22.51 | 100360 | 22090.07 | 4.84% |
| 2025-01-10 | 22.78 | 22.03 | -0.77 | -3.38% | 22.01 | 23.24 | 133016 | 30113.03 | 6.42% |
| 2025-01-09 | 22.32 | 22.80 | 0.20 | 0.88% | 22.32 | 23.08 | 135886 | 30963.56 | 6.56% |
| 2025-01-08 | 22.20 | 22.60 | 0.40 | 1.80% | 21.58 | 22.85 | 214419 | 47752.98 | 10.35% |
| 2025-01-07 | 20.54 | 22.20 | 1.82 | 8.93% | 20.54 | 22.40 | 221725 | 47752.44 | 10.70% |
| 2025-01-06 | 20.80 | 20.38 | -0.33 | -1.59% | 20.21 | 21.06 | 112561 | 23247.30 | 5.43% |
| 2025-01-03 | 22.22 | 20.71 | -1.51 | -6.80% | 20.69 | 22.45 | 156445 | 33288.19 | 7.55% |
| 2025-01-02 | 22.65 | 22.22 | -0.44 | -1.94% | 21.95 | 22.99 | 146815 | 32974.06 | 7.09% |
| 2024-12-31 | 23.77 | 22.66 | -1.11 | -4.67% | 22.55 | 23.87 | 193696 | 44732.94 | 9.35% |
| 2024-12-30 | 25.55 | 23.77 | -1.78 | -6.97% | 23.58 | 25.57 | 235249 | 56942.12 | 11.36% |
| 2024-12-27 | 26.25 | 25.55 | -1.10 | -4.13% | 25.48 | 26.38 | 195555 | 50698.52 | 9.44% |
| 2024-12-26 | 25.31 | 26.65 | 1.10 | 4.31% | 25.20 | 26.99 | 225907 | 59297.58 | 10.90% |
| 2024-12-25 | 25.20 | 25.55 | 0.54 | 2.16% | 24.79 | 25.64 | 163951 | 41476.11 | 7.91% |
| 2024-12-24 | 25.20 | 25.01 | -0.36 | -1.42% | 24.66 | 25.98 | 187924 | 47362.09 | 9.07% |
| 2024-12-23 | 27.38 | 25.37 | -2.81 | -9.97% | 25.36 | 27.50 | 306656 | 81334.80 | 14.80% |
| 2024-12-20 | 26.47 | 28.18 | 1.72 | 6.50% | 26.10 | 29.11 | 492364 | 135767.00 | 23.77% |
| 2024-12-19 | 25.30 | 26.46 | 0.46 | 1.77% | 25.21 | 26.59 | 291684 | 75987.71 | 14.08% |
| 2024-12-18 | 25.06 | 26.00 | 1.00 | 4.00% | 24.47 | 26.58 | 294243 | 75334.05 | 14.20% |
| 2024-12-17 | 26.18 | 25.00 | -1.37 | -5.20% | 24.93 | 26.40 | 255631 | 65317.84 | 12.34% |
| 2024-12-16 | 27.09 | 26.37 | -1.28 | -4.63% | 26.08 | 27.50 | 332151 | 88521.18 | 16.03% |
| 2024-12-13 | 27.25 | 27.65 | -0.08 | -0.29% | 27.25 | 28.95 | 434758 | 122367.20 | 20.99% |
| 2024-12-12 | 29.00 | 27.73 | -2.84 | -9.29% | 27.55 | 29.75 | 608634 | 171890.58 | 29.38% |
| 2024-12-11 | 31.37 | 30.57 | -3.40 | -10.01% | 30.57 | 31.69 | 667140 | 205424.67 | 32.20% |
| 2024-12-10 | 31.00 | 33.97 | 3.09 | 10.01% | 29.30 | 33.97 | 975090 | 313912.19 | 47.07% |
| 2024-12-09 | 30.88 | 30.88 | 2.81 | 10.01% | 27.26 | 30.88 | 869671 | 265457.19 | 41.98% |
| 2024-12-06 | 28.07 | 28.07 | 2.55 | 9.99% | 28.07 | 28.07 | 40542 | 11380.11 | 1.96% |
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。
