| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.66 | 9.62 | 0.03 | 0.31% | 9.43 | 9.70 | 170297 | 16270.42 | 1.50% |
| 2025-04-25 | 9.11 | 9.59 | 0.54 | 5.97% | 9.07 | 9.80 | 319309 | 30361.60 | 2.81% |
| 2025-04-24 | 9.13 | 9.05 | -0.08 | -0.88% | 9.02 | 9.18 | 97068 | 8810.82 | 0.85% |
| 2025-04-23 | 9.11 | 9.13 | 0.06 | 0.66% | 9.05 | 9.40 | 243569 | 22496.15 | 2.14% |
| 2025-04-22 | 9.19 | 9.07 | -0.13 | -1.41% | 9.06 | 9.24 | 143969 | 13115.88 | 1.27% |
| 2025-04-21 | 9.16 | 9.20 | 0.03 | 0.33% | 8.95 | 9.24 | 181020 | 16514.90 | 1.59% |
| 2025-04-18 | 8.85 | 9.17 | 0.34 | 3.85% | 8.83 | 9.33 | 290488 | 26590.25 | 2.56% |
| 2025-04-17 | 8.75 | 8.83 | -0.05 | -0.56% | 8.66 | 8.97 | 291481 | 25752.99 | 2.57% |
| 2025-04-16 | 9.28 | 8.88 | -0.44 | -4.72% | 8.76 | 9.35 | 249490 | 22300.04 | 2.20% |
| 2025-04-15 | 9.37 | 9.32 | 0.04 | 0.43% | 9.20 | 9.50 | 147849 | 13828.40 | 1.30% |
| 2025-04-14 | 9.42 | 9.28 | 0.00 | 0.00% | 9.24 | 9.78 | 304158 | 28803.78 | 2.68% |
| 2025-04-11 | 9.62 | 9.28 | -0.33 | -3.43% | 9.28 | 9.71 | 336089 | 31840.16 | 2.96% |
| 2025-04-10 | 9.86 | 9.61 | -0.13 | -1.33% | 9.56 | 10.26 | 389892 | 38841.39 | 3.43% |
| 2025-04-09 | 8.81 | 9.74 | 0.64 | 7.03% | 8.22 | 9.86 | 469711 | 42053.19 | 4.13% |
| 2025-04-08 | 9.66 | 9.10 | -0.98 | -9.72% | 9.07 | 10.00 | 364768 | 33488.53 | 3.21% |
| 2025-04-07 | 10.09 | 10.08 | -1.12 | -10.00% | 10.08 | 10.19 | 214096 | 21589.20 | 1.88% |
| 2025-04-03 | 11.42 | 11.20 | -0.32 | -2.78% | 10.91 | 11.50 | 242706 | 27169.12 | 2.14% |
| 2025-04-02 | 11.28 | 11.52 | 0.26 | 2.31% | 11.22 | 11.54 | 101002 | 11532.26 | 0.89% |
| 2025-04-01 | 11.16 | 11.26 | 0.11 | 0.99% | 11.08 | 11.35 | 151086 | 17006.75 | 1.33% |
| 2025-03-31 | 11.57 | 11.15 | -0.33 | -2.87% | 10.87 | 11.57 | 289639 | 32188.00 | 2.55% |
| 2025-03-28 | 11.70 | 11.48 | -0.20 | -1.71% | 11.35 | 11.86 | 190864 | 21978.37 | 1.68% |
| 2025-03-27 | 11.32 | 11.68 | 0.33 | 2.91% | 11.22 | 11.70 | 207690 | 24030.44 | 1.83% |
| 2025-03-26 | 11.44 | 11.35 | -0.11 | -0.96% | 11.22 | 11.74 | 229685 | 26239.89 | 2.02% |
| 2025-03-25 | 11.42 | 11.46 | 0.08 | 0.70% | 11.28 | 11.57 | 225613 | 25812.82 | 1.99% |
| 2025-03-24 | 11.60 | 11.38 | -0.22 | -1.90% | 11.20 | 11.65 | 291396 | 33283.91 | 2.56% |
| 2025-03-21 | 11.52 | 11.60 | -0.03 | -0.26% | 11.50 | 11.72 | 272631 | 31632.68 | 2.40% |
| 2025-03-20 | 11.71 | 11.63 | -0.08 | -0.68% | 11.49 | 11.90 | 350483 | 40846.32 | 3.08% |
| 2025-03-19 | 12.05 | 11.71 | -0.34 | -2.82% | 11.50 | 12.13 | 372985 | 44083.97 | 3.28% |
| 2025-03-18 | 11.90 | 12.05 | 0.24 | 2.03% | 11.74 | 12.14 | 385771 | 46099.80 | 3.39% |
| 2025-03-17 | 12.09 | 11.81 | -0.17 | -1.42% | 11.81 | 12.64 | 665637 | 81443.73 | 5.86% |
| 2025-03-14 | 12.16 | 11.98 | -0.08 | -0.66% | 11.71 | 12.17 | 239692 | 28586.58 | 2.11% |
| 2025-03-13 | 12.15 | 12.06 | -0.03 | -0.25% | 11.91 | 12.20 | 185617 | 22325.33 | 1.63% |
| 2025-03-12 | 11.92 | 12.09 | 0.24 | 2.03% | 11.81 | 12.28 | 240970 | 29050.60 | 2.12% |
| 2025-03-11 | 11.89 | 11.85 | -0.23 | -1.90% | 11.52 | 12.03 | 363235 | 42557.71 | 3.20% |
| 2025-03-10 | 11.96 | 12.08 | 0.13 | 1.09% | 11.76 | 12.35 | 272599 | 32933.81 | 2.40% |
| 2025-03-07 | 11.86 | 11.95 | 0.09 | 0.76% | 11.86 | 12.17 | 319582 | 38332.86 | 2.81% |
| 2025-03-06 | 11.95 | 11.86 | 0.01 | 0.08% | 11.56 | 12.04 | 374284 | 44261.01 | 3.29% |
| 2025-03-05 | 11.01 | 11.85 | 0.87 | 7.92% | 10.85 | 12.08 | 704315 | 82123.94 | 6.20% |
| 2025-03-04 | 10.56 | 10.98 | 0.33 | 3.10% | 10.48 | 11.03 | 298721 | 32395.18 | 2.63% |
| 2025-03-03 | 10.22 | 10.65 | 0.52 | 5.13% | 10.00 | 10.78 | 508646 | 53898.98 | 4.48% |
| 2025-02-28 | 10.03 | 10.13 | 0.11 | 1.10% | 9.88 | 10.48 | 347354 | 35491.08 | 3.06% |
| 2025-02-27 | 10.03 | 10.02 | 0.03 | 0.30% | 9.83 | 10.09 | 175581 | 17485.65 | 1.55% |
| 2025-02-26 | 9.99 | 9.99 | 0.04 | 0.40% | 9.88 | 10.22 | 227705 | 22889.45 | 2.00% |
| 2025-02-25 | 10.07 | 9.95 | -0.09 | -0.90% | 9.78 | 10.15 | 203225 | 20163.15 | 1.79% |
| 2025-02-24 | 9.80 | 10.04 | 0.18 | 1.83% | 9.72 | 10.18 | 334774 | 33544.96 | 2.95% |
| 2025-02-21 | 9.88 | 9.86 | 0.04 | 0.41% | 9.66 | 9.94 | 203870 | 19974.30 | 1.79% |
| 2025-02-20 | 9.76 | 9.82 | 0.06 | 0.61% | 9.56 | 9.96 | 170926 | 16695.76 | 1.50% |
| 2025-02-19 | 9.36 | 9.76 | 0.43 | 4.61% | 9.36 | 9.77 | 255408 | 24594.01 | 2.25% |
| 2025-02-18 | 9.75 | 9.33 | -0.38 | -3.91% | 9.28 | 9.75 | 235137 | 22349.67 | 2.07% |
| 2025-02-17 | 9.71 | 9.71 | -0.11 | -1.12% | 9.57 | 9.88 | 247657 | 24048.23 | 2.18% |
| 2025-02-14 | 9.94 | 9.82 | -0.12 | -1.21% | 9.65 | 9.98 | 186510 | 18303.25 | 1.64% |
| 2025-02-13 | 9.81 | 9.94 | 0.13 | 1.33% | 9.69 | 10.04 | 249380 | 24739.28 | 2.19% |
| 2025-02-12 | 10.30 | 9.81 | -0.49 | -4.76% | 9.71 | 10.32 | 534238 | 53108.80 | 4.70% |
| 2025-02-11 | 10.26 | 10.30 | 0.01 | 0.10% | 10.26 | 10.52 | 242781 | 25235.37 | 2.14% |
| 2025-02-10 | 10.40 | 10.29 | -0.11 | -1.06% | 10.14 | 10.49 | 416960 | 42967.32 | 3.67% |
| 2025-02-07 | 10.23 | 10.40 | 0.07 | 0.68% | 10.19 | 10.68 | 351738 | 36703.20 | 3.10% |
| 2025-02-06 | 10.20 | 10.33 | 0.03 | 0.29% | 10.17 | 10.50 | 306305 | 31508.73 | 2.70% |
| 2025-02-05 | 10.49 | 10.30 | -0.11 | -1.06% | 9.99 | 10.50 | 515291 | 52496.07 | 4.53% |
| 2025-01-27 | 10.15 | 10.41 | 0.32 | 3.17% | 10.09 | 10.72 | 518229 | 53983.78 | 4.56% |
| 2025-01-24 | 9.81 | 10.09 | 0.25 | 2.54% | 9.68 | 10.30 | 367957 | 37053.94 | 3.24% |
| 2025-01-23 | 10.05 | 9.84 | -0.16 | -1.60% | 9.80 | 10.21 | 253192 | 25396.08 | 2.23% |
| 2025-01-22 | 10.30 | 10.00 | -0.14 | -1.38% | 9.96 | 10.39 | 298667 | 30236.09 | 2.63% |
| 2025-01-21 | 10.06 | 10.14 | 0.14 | 1.40% | 9.79 | 10.23 | 323934 | 32500.81 | 2.85% |
| 2025-01-20 | 9.98 | 10.00 | 0.06 | 0.60% | 9.90 | 10.56 | 628602 | 63696.17 | 5.53% |
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。
