| 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 | 19.89 | 19.76 | 0.00 | 0.00% | 19.70 | 20.67 | 211571 | 42313.68 | 1.86% |
| 2025-10-23 | 19.21 | 19.76 | 0.58 | 3.02% | 19.21 | 19.82 | 190503 | 37314.49 | 1.68% |
| 2025-10-22 | 19.08 | 19.18 | -0.26 | -1.34% | 18.84 | 19.44 | 128007 | 24541.38 | 1.13% |
| 2025-10-21 | 18.23 | 19.44 | 1.25 | 6.87% | 18.23 | 19.51 | 236669 | 45105.87 | 2.08% |
| 2025-10-20 | 18.40 | 18.19 | -0.03 | -0.16% | 17.92 | 18.78 | 118639 | 21671.55 | 1.04% |
| 2025-10-17 | 19.00 | 18.22 | -0.50 | -2.67% | 18.10 | 19.01 | 206126 | 38018.34 | 1.81% |
| 2025-10-16 | 18.90 | 18.72 | -0.07 | -0.37% | 18.58 | 19.28 | 203373 | 38592.32 | 1.79% |
| 2025-10-15 | 17.77 | 18.79 | 1.02 | 5.74% | 17.77 | 19.00 | 242084 | 44667.51 | 2.13% |
| 2025-10-14 | 17.67 | 17.77 | 0.39 | 2.24% | 17.60 | 18.20 | 286918 | 51324.85 | 2.52% |
| 2025-10-13 | 16.76 | 17.38 | -0.12 | -0.69% | 16.52 | 17.49 | 344452 | 58600.85 | 3.03% |
| 2025-10-10 | 17.34 | 17.50 | 0.00 | 0.00% | 17.25 | 18.17 | 304309 | 53942.28 | 2.68% |
| 2025-10-09 | 17.50 | 17.50 | 0.14 | 0.81% | 17.05 | 17.90 | 279826 | 48681.77 | 2.46% |
| 2025-09-30 | 17.46 | 17.36 | -0.08 | -0.46% | 17.17 | 17.80 | 114771 | 19950.02 | 1.01% |
| 2025-09-29 | 17.11 | 17.44 | 0.34 | 1.99% | 16.96 | 17.65 | 119847 | 20762.85 | 1.05% |
| 2025-09-26 | 16.61 | 17.10 | 0.36 | 2.15% | 16.61 | 17.52 | 169171 | 28999.37 | 1.49% |
| 2025-09-25 | 16.96 | 16.74 | -0.22 | -1.30% | 16.57 | 17.32 | 111778 | 18890.98 | 0.98% |
| 2025-09-24 | 16.86 | 16.96 | 0.02 | 0.12% | 16.61 | 17.19 | 122294 | 20727.70 | 1.08% |
| 2025-09-23 | 17.17 | 16.94 | -0.23 | -1.34% | 16.38 | 17.23 | 122349 | 20499.32 | 1.08% |
| 2025-09-22 | 17.33 | 17.17 | -0.16 | -0.92% | 16.70 | 17.33 | 182397 | 30979.03 | 1.61% |
| 2025-09-19 | 16.47 | 17.33 | 0.82 | 4.97% | 16.47 | 17.57 | 193410 | 33277.85 | 1.70% |
| 2025-09-18 | 17.00 | 16.51 | -0.49 | -2.88% | 16.40 | 17.00 | 219153 | 36535.64 | 1.93% |
| 2025-09-17 | 17.40 | 17.00 | -0.40 | -2.30% | 16.80 | 17.68 | 184126 | 31528.14 | 1.62% |
| 2025-09-16 | 17.45 | 17.40 | -0.15 | -0.85% | 16.67 | 17.69 | 231768 | 39608.33 | 2.04% |
| 2025-09-15 | 18.10 | 17.55 | -0.66 | -3.62% | 17.46 | 18.21 | 206592 | 36994.10 | 1.82% |
| 2025-09-12 | 17.51 | 18.21 | 0.97 | 5.63% | 17.51 | 18.84 | 298924 | 54552.01 | 2.63% |
| 2025-09-11 | 16.70 | 17.24 | 0.52 | 3.11% | 16.66 | 17.50 | 336175 | 57368.60 | 2.96% |
| 2025-09-10 | 16.35 | 16.72 | 0.27 | 1.64% | 16.24 | 16.76 | 163024 | 26904.95 | 1.43% |
| 2025-09-09 | 16.97 | 16.45 | -0.45 | -2.66% | 16.26 | 16.99 | 174459 | 28966.53 | 1.54% |
| 2025-09-08 | 17.04 | 16.90 | -0.13 | -0.76% | 16.72 | 17.24 | 127398 | 21579.65 | 1.12% |
| 2025-09-05 | 16.71 | 17.03 | 0.32 | 1.92% | 16.55 | 17.40 | 244278 | 41647.14 | 2.15% |
| 2025-09-04 | 17.99 | 16.71 | -1.05 | -5.91% | 16.46 | 17.99 | 417423 | 70566.20 | 3.67% |
| 2025-09-03 | 18.20 | 17.76 | -0.34 | -1.88% | 17.50 | 18.39 | 192835 | 34654.20 | 1.70% |
| 2025-09-02 | 18.42 | 18.10 | -0.15 | -0.82% | 17.73 | 18.49 | 241561 | 43515.96 | 2.13% |
| 2025-09-01 | 18.58 | 18.25 | -0.18 | -0.98% | 18.00 | 18.58 | 143487 | 26175.07 | 1.26% |
| 2025-08-29 | 17.50 | 18.43 | 1.05 | 6.04% | 17.15 | 18.61 | 296316 | 53559.72 | 2.61% |
| 2025-08-28 | 17.28 | 17.38 | 0.18 | 1.05% | 16.96 | 17.60 | 178760 | 30909.18 | 1.57% |
| 2025-08-27 | 17.00 | 17.20 | 0.19 | 1.12% | 16.92 | 17.87 | 311347 | 54404.96 | 2.74% |
| 2025-08-26 | 16.60 | 17.01 | 0.39 | 2.35% | 16.40 | 17.18 | 191392 | 32411.96 | 1.68% |
| 2025-08-25 | 16.88 | 16.62 | -0.09 | -0.54% | 16.49 | 17.18 | 246733 | 41549.93 | 2.17% |
| 2025-08-22 | 16.50 | 16.71 | 0.26 | 1.58% | 16.35 | 16.79 | 150839 | 24969.50 | 1.33% |
| 2025-08-21 | 16.03 | 16.45 | 0.42 | 2.62% | 15.89 | 16.80 | 269749 | 44550.90 | 2.37% |
| 2025-08-20 | 15.32 | 16.03 | 0.71 | 4.63% | 15.02 | 16.20 | 252263 | 40127.46 | 2.22% |
| 2025-08-19 | 15.20 | 15.32 | 0.12 | 0.79% | 15.11 | 15.84 | 198402 | 30787.21 | 1.75% |
| 2025-08-18 | 15.64 | 15.20 | -0.36 | -2.31% | 14.95 | 15.74 | 285012 | 43309.11 | 2.51% |
| 2025-08-15 | 15.48 | 15.56 | 0.05 | 0.32% | 15.22 | 15.76 | 181422 | 28120.39 | 1.60% |
| 2025-08-14 | 15.87 | 15.51 | -0.35 | -2.21% | 15.48 | 15.90 | 108625 | 17098.29 | 0.96% |
| 2025-08-13 | 15.40 | 15.86 | 0.44 | 2.85% | 15.40 | 16.17 | 207799 | 32990.68 | 1.83% |
| 2025-08-12 | 15.51 | 15.42 | -0.08 | -0.52% | 15.00 | 15.66 | 158425 | 24363.41 | 1.39% |
| 2025-08-11 | 15.87 | 15.50 | -0.35 | -2.21% | 15.36 | 15.87 | 231016 | 35953.02 | 2.03% |
| 2025-08-08 | 15.60 | 15.85 | 0.18 | 1.15% | 15.43 | 16.02 | 213076 | 33721.84 | 1.88% |
| 2025-08-07 | 15.40 | 15.67 | 0.28 | 1.82% | 15.22 | 15.77 | 238569 | 37070.02 | 2.10% |
| 2025-08-06 | 15.21 | 15.39 | 0.27 | 1.79% | 15.08 | 15.98 | 368519 | 57284.53 | 3.24% |
| 2025-08-05 | 14.92 | 15.12 | 0.27 | 1.82% | 14.71 | 15.27 | 114307 | 17141.71 | 1.01% |
| 2025-08-04 | 14.44 | 14.85 | 0.32 | 2.20% | 14.43 | 14.95 | 135732 | 20012.36 | 1.19% |
| 2025-08-01 | 14.85 | 14.53 | -0.32 | -2.15% | 14.41 | 14.91 | 170645 | 24941.30 | 1.50% |
| 2025-07-31 | 14.95 | 14.85 | -0.34 | -2.24% | 14.82 | 15.19 | 172181 | 25831.15 | 1.52% |
| 2025-07-30 | 15.59 | 15.19 | -0.45 | -2.88% | 15.12 | 15.71 | 135861 | 20866.49 | 1.20% |
| 2025-07-29 | 15.36 | 15.64 | 0.10 | 0.64% | 15.11 | 15.79 | 194223 | 30208.67 | 1.71% |
| 2025-07-28 | 15.63 | 15.54 | -0.09 | -0.58% | 15.04 | 15.63 | 243562 | 37331.66 | 2.14% |
| 2025-07-25 | 14.91 | 15.63 | 0.70 | 4.69% | 14.75 | 15.79 | 277368 | 42499.41 | 2.44% |
| 2025-07-24 | 14.59 | 14.93 | 0.34 | 2.33% | 14.33 | 15.09 | 239209 | 35233.92 | 2.11% |
| 2025-07-23 | 14.10 | 14.59 | 0.44 | 3.11% | 14.00 | 14.83 | 264693 | 38337.46 | 2.33% |
| 2025-07-22 | 14.45 | 14.15 | -0.31 | -2.14% | 13.90 | 14.47 | 303654 | 42921.96 | 2.67% |
| 2025-07-21 | 14.50 | 14.46 | 0.08 | 0.56% | 14.02 | 14.71 | 269166 | 38387.62 | 2.37% |
| 2025-07-18 | 13.88 | 14.38 | 0.60 | 4.35% | 13.70 | 14.40 | 248962 | 35388.43 | 2.19% |
| 2025-07-17 | 13.36 | 13.78 | 0.42 | 3.14% | 13.34 | 13.80 | 186445 | 25454.68 | 1.64% |
| 2025-07-16 | 13.26 | 13.36 | 0.06 | 0.45% | 13.16 | 13.62 | 173920 | 23286.69 | 1.53% |
| 2025-07-15 | 13.28 | 13.30 | 0.00 | 0.00% | 13.06 | 13.38 | 116772 | 15476.04 | 1.03% |
| 2025-07-14 | 13.15 | 13.30 | 0.16 | 1.22% | 13.06 | 13.34 | 112399 | 14874.50 | 0.99% |
| 2025-07-11 | 13.10 | 13.14 | 0.09 | 0.69% | 13.00 | 13.20 | 122961 | 16107.04 | 1.08% |
| 2025-07-10 | 12.98 | 13.05 | 0.19 | 1.48% | 12.70 | 13.12 | 134347 | 17480.39 | 1.18% |
| 2025-07-09 | 12.96 | 12.86 | -0.11 | -0.85% | 12.71 | 13.09 | 133464 | 17215.86 | 1.17% |
| 2025-07-08 | 12.92 | 12.97 | 0.06 | 0.46% | 12.75 | 13.04 | 183859 | 23671.80 | 1.62% |
| 2025-07-07 | 13.22 | 12.91 | -0.39 | -2.93% | 12.81 | 13.37 | 230383 | 29915.86 | 2.03% |
| 2025-07-04 | 13.28 | 13.30 | 0.03 | 0.23% | 13.23 | 13.55 | 163412 | 21830.87 | 1.44% |
| 2025-07-03 | 13.53 | 13.27 | -0.25 | -1.85% | 13.19 | 13.59 | 199259 | 26556.88 | 1.75% |
| 2025-07-02 | 13.44 | 13.52 | 0.00 | 0.00% | 13.32 | 13.78 | 192584 | 26106.49 | 1.69% |
| 2025-07-01 | 13.15 | 13.52 | 0.24 | 1.81% | 12.96 | 13.65 | 240747 | 31887.77 | 2.12% |
| 2025-06-30 | 13.46 | 13.28 | -0.21 | -1.56% | 12.92 | 13.46 | 285814 | 37452.53 | 2.52% |
| 2025-06-27 | 13.52 | 13.49 | 0.19 | 1.43% | 13.16 | 13.60 | 436098 | 58514.40 | 3.84% |
宏创控股(002379)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。
