| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 12.33 | 13.30 | 1.00 | 8.13% | 12.33 | 13.30 | 578011 | 74785.36 | 5.09% |
| 2025-06-25 | 12.34 | 12.30 | -0.04 | -0.32% | 12.04 | 12.38 | 210405 | 25674.60 | 1.85% |
| 2025-06-24 | 11.51 | 12.34 | 0.97 | 8.53% | 11.47 | 12.42 | 706959 | 85296.20 | 6.22% |
| 2025-06-23 | 11.03 | 11.37 | 0.27 | 2.43% | 10.99 | 11.44 | 173102 | 19567.54 | 1.52% |
| 2025-06-20 | 11.15 | 11.10 | -0.03 | -0.27% | 10.96 | 11.30 | 168278 | 18666.92 | 1.48% |
| 2025-06-19 | 11.55 | 11.13 | -0.42 | -3.64% | 11.11 | 11.65 | 157283 | 17739.79 | 1.38% |
| 2025-06-18 | 11.54 | 11.55 | 0.01 | 0.09% | 11.35 | 11.66 | 162735 | 18769.41 | 1.43% |
| 2025-06-17 | 11.59 | 11.54 | -0.13 | -1.11% | 11.42 | 11.70 | 162550 | 18825.55 | 1.43% |
| 2025-06-16 | 11.38 | 11.67 | 0.26 | 2.28% | 11.35 | 11.69 | 235931 | 27075.81 | 2.08% |
| 2025-06-13 | 11.84 | 11.41 | -0.34 | -2.89% | 11.22 | 11.84 | 255432 | 29281.14 | 2.25% |
| 2025-06-12 | 11.65 | 11.75 | 0.19 | 1.64% | 11.46 | 11.81 | 310768 | 36411.38 | 2.73% |
| 2025-06-11 | 11.19 | 11.56 | 0.36 | 3.21% | 11.13 | 11.63 | 336378 | 38538.31 | 2.96% |
| 2025-06-10 | 11.19 | 11.20 | 0.06 | 0.54% | 10.95 | 11.45 | 234786 | 26355.21 | 2.07% |
| 2025-06-09 | 11.28 | 11.14 | -0.08 | -0.71% | 10.95 | 11.46 | 212386 | 23682.64 | 1.87% |
| 2025-06-06 | 11.11 | 11.22 | 0.26 | 2.37% | 10.88 | 11.22 | 251401 | 27925.36 | 2.21% |
| 2025-06-05 | 10.41 | 10.96 | 0.53 | 5.08% | 10.34 | 11.10 | 330640 | 35790.13 | 2.91% |
| 2025-06-04 | 10.33 | 10.43 | 0.15 | 1.46% | 10.19 | 10.59 | 221696 | 23164.38 | 1.95% |
| 2025-06-03 | 10.10 | 10.28 | 0.09 | 0.88% | 10.01 | 10.40 | 184609 | 18865.92 | 1.62% |
| 2025-05-30 | 10.45 | 10.19 | -0.20 | -1.92% | 10.16 | 10.45 | 171124 | 17561.30 | 1.51% |
| 2025-05-29 | 10.45 | 10.39 | -0.06 | -0.57% | 10.36 | 10.59 | 160035 | 16732.31 | 1.41% |
| 2025-05-28 | 10.39 | 10.45 | 0.06 | 0.58% | 10.35 | 10.74 | 327332 | 34584.39 | 2.88% |
| 2025-05-27 | 10.85 | 10.39 | -0.47 | -4.33% | 10.35 | 10.85 | 432377 | 45721.57 | 3.80% |
| 2025-05-26 | 10.80 | 10.86 | 0.06 | 0.56% | 10.65 | 11.30 | 453043 | 49755.72 | 3.99% |
| 2025-05-23 | 12.77 | 10.80 | -1.12 | -9.40% | 10.77 | 12.77 | 1079860 | 123413.62 | 9.50% |
| 2025-05-22 | 11.39 | 11.92 | 0.54 | 4.75% | 11.29 | 12.05 | 412687 | 48853.88 | 3.63% |
| 2025-05-21 | 11.18 | 11.38 | 0.20 | 1.79% | 10.92 | 11.49 | 335351 | 37673.92 | 2.95% |
| 2025-05-20 | 11.13 | 11.18 | -0.04 | -0.36% | 10.94 | 11.44 | 202230 | 22491.71 | 1.78% |
| 2025-05-19 | 11.30 | 11.22 | 0.32 | 2.94% | 10.87 | 11.45 | 328652 | 36580.96 | 2.89% |
| 2025-05-16 | 10.75 | 10.90 | 0.07 | 0.65% | 10.74 | 10.99 | 173345 | 18839.32 | 1.53% |
| 2025-05-15 | 10.23 | 10.83 | 0.61 | 5.97% | 10.14 | 10.95 | 363549 | 38541.73 | 3.20% |
| 2025-05-14 | 10.30 | 10.22 | -0.08 | -0.78% | 10.13 | 10.53 | 244878 | 25242.33 | 2.15% |
| 2025-05-13 | 10.20 | 10.30 | 0.16 | 1.58% | 10.17 | 10.40 | 255083 | 26261.72 | 2.24% |
| 2025-05-12 | 9.79 | 10.14 | 0.41 | 4.21% | 9.76 | 10.19 | 323801 | 32332.76 | 2.85% |
| 2025-05-09 | 9.93 | 9.73 | -0.18 | -1.82% | 9.48 | 9.94 | 260708 | 25153.15 | 2.29% |
| 2025-05-08 | 9.84 | 9.91 | 0.10 | 1.02% | 9.75 | 10.20 | 314612 | 31468.04 | 2.77% |
| 2025-05-07 | 9.94 | 9.81 | -0.03 | -0.30% | 9.74 | 10.22 | 279586 | 27871.49 | 2.46% |
| 2025-05-06 | 9.92 | 9.84 | 0.03 | 0.31% | 9.77 | 10.04 | 212728 | 21030.86 | 1.87% |
| 2025-04-30 | 9.56 | 9.81 | 0.20 | 2.08% | 9.54 | 10.01 | 243864 | 23930.16 | 2.15% |
| 2025-04-29 | 9.50 | 9.61 | -0.01 | -0.10% | 9.50 | 9.73 | 165529 | 15931.82 | 1.46% |
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。
