| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 26.05 | 26.23 | 0.64 | 2.50% | 25.70 | 26.90 | 231549 | 61156.19 | 2.04% |
| 2026-03-24 | 25.60 | 25.59 | 0.64 | 2.57% | 24.95 | 26.02 | 355919 | 90579.41 | 3.13% |
| 2026-03-23 | 25.44 | 24.95 | -2.05 | -7.59% | 24.82 | 26.35 | 523823 | 133695.69 | 4.61% |
| 2026-03-20 | 27.54 | 27.00 | -0.54 | -1.96% | 26.70 | 27.95 | 408390 | 111764.70 | 3.59% |
| 2026-03-19 | 30.04 | 27.54 | -3.06 | -10.00% | 27.54 | 30.30 | 494211 | 140275.06 | 4.35% |
| 2026-03-18 | 30.40 | 30.60 | 0.06 | 0.20% | 29.94 | 30.85 | 163807 | 49627.58 | 1.44% |
| 2026-03-17 | 31.57 | 30.54 | -1.05 | -3.32% | 30.33 | 32.16 | 210145 | 64721.46 | 1.85% |
| 2026-03-16 | 32.00 | 31.59 | -0.12 | -0.38% | 30.60 | 32.80 | 251057 | 79392.31 | 2.21% |
| 2026-03-13 | 32.72 | 31.71 | -0.82 | -2.52% | 31.43 | 33.20 | 224636 | 72601.88 | 1.98% |
| 2026-03-12 | 31.50 | 32.53 | 1.21 | 3.86% | 31.49 | 33.44 | 312978 | 101906.83 | 2.75% |
| 2026-03-11 | 30.32 | 31.32 | 1.27 | 4.23% | 29.96 | 31.38 | 223285 | 68913.55 | 1.96% |
| 2026-03-10 | 29.88 | 30.05 | -0.52 | -1.70% | 29.31 | 30.10 | 185983 | 55197.98 | 1.64% |
| 2026-03-09 | 31.10 | 30.57 | 0.06 | 0.20% | 30.25 | 31.33 | 204643 | 62949.38 | 1.80% |
| 2026-03-06 | 31.23 | 30.51 | -1.33 | -4.18% | 29.85 | 31.50 | 258219 | 78275.18 | 2.27% |
| 2026-03-05 | 31.20 | 31.84 | 1.47 | 4.84% | 30.73 | 32.49 | 429886 | 136586.33 | 3.78% |
| 2026-03-04 | 30.13 | 30.37 | 0.03 | 0.10% | 30.05 | 31.80 | 345288 | 106500.55 | 3.04% |
| 2026-03-03 | 30.80 | 30.34 | -0.46 | -1.49% | 29.90 | 31.55 | 259269 | 79552.39 | 2.28% |
| 2026-03-02 | 28.73 | 30.80 | 1.58 | 5.41% | 28.61 | 30.89 | 295776 | 87941.52 | 2.60% |
| 2026-02-27 | 29.52 | 29.22 | -0.67 | -2.24% | 28.10 | 30.10 | 535538 | 155024.08 | 4.71% |
| 2026-02-26 | 29.95 | 29.89 | 0.10 | 0.34% | 29.48 | 30.18 | 152715 | 45571.19 | 1.34% |
| 2026-02-25 | 29.80 | 29.79 | 0.19 | 0.64% | 29.10 | 30.20 | 177285 | 52696.43 | 1.56% |
| 2026-02-24 | 30.72 | 29.60 | -0.51 | -1.69% | 29.20 | 30.94 | 251487 | 74939.25 | 2.21% |
| 2026-02-13 | 30.15 | 30.11 | -0.47 | -1.54% | 29.48 | 30.95 | 198566 | 59898.62 | 1.75% |
| 2026-02-12 | 31.44 | 30.58 | -0.72 | -2.30% | 30.40 | 31.68 | 182854 | 56756.44 | 1.61% |
| 2026-02-11 | 31.08 | 31.30 | 0.38 | 1.23% | 30.78 | 31.77 | 216942 | 67898.34 | 1.91% |
| 2026-02-10 | 30.08 | 30.92 | 0.92 | 3.07% | 29.90 | 31.08 | 113705 | 34890.73 | 1.00% |
| 2026-02-09 | 30.77 | 30.00 | -0.49 | -1.61% | 29.76 | 31.20 | 178253 | 53736.59 | 1.57% |
| 2026-02-06 | 29.00 | 30.49 | 1.09 | 3.71% | 28.87 | 31.15 | 253245 | 77055.16 | 2.23% |
| 2026-02-05 | 29.59 | 29.40 | -0.55 | -1.84% | 28.68 | 29.99 | 141186 | 41317.85 | 1.24% |
| 2026-02-04 | 30.01 | 29.95 | -0.05 | -0.17% | 29.14 | 30.89 | 146417 | 43726.11 | 1.29% |
| 2026-02-03 | 28.90 | 30.00 | 1.30 | 4.53% | 28.90 | 30.13 | 225098 | 66920.37 | 1.98% |
| 2026-02-02 | 27.50 | 28.70 | -1.58 | -5.22% | 27.50 | 30.64 | 362520 | 106288.68 | 3.19% |
| 2026-01-30 | 30.78 | 30.28 | -1.56 | -4.90% | 28.70 | 31.61 | 338692 | 101272.76 | 2.98% |
| 2026-01-29 | 31.70 | 31.84 | -0.10 | -0.31% | 30.04 | 33.00 | 300766 | 94532.76 | 2.65% |
| 2026-01-28 | 29.50 | 31.94 | 2.72 | 9.31% | 28.92 | 31.96 | 301119 | 92373.59 | 2.65% |
| 2026-01-27 | 29.67 | 29.22 | -0.65 | -2.18% | 29.07 | 30.09 | 165518 | 48799.66 | 1.46% |
| 2026-01-26 | 29.61 | 29.87 | 0.40 | 1.36% | 29.42 | 30.41 | 229027 | 68542.14 | 2.02% |
| 2026-01-23 | 28.70 | 29.47 | 0.80 | 2.79% | 28.49 | 29.70 | 126972 | 37238.84 | 1.12% |
| 2026-01-22 | 29.43 | 28.67 | -0.04 | -0.14% | 28.26 | 29.46 | 152391 | 43744.59 | 1.34% |
| 2026-01-21 | 29.90 | 28.71 | -1.32 | -4.40% | 28.16 | 29.90 | 306708 | 88682.04 | 2.70% |
| 2026-01-20 | 30.58 | 30.03 | -0.55 | -1.80% | 29.01 | 30.80 | 187052 | 55695.58 | 1.65% |
| 2026-01-19 | 30.28 | 30.58 | 0.30 | 0.99% | 29.40 | 30.87 | 229644 | 69502.85 | 2.02% |
| 2026-01-16 | 29.39 | 30.28 | 0.88 | 2.99% | 29.20 | 30.79 | 283771 | 85964.77 | 2.50% |
| 2026-01-15 | 28.87 | 29.40 | 0.31 | 1.07% | 28.51 | 30.26 | 222316 | 65577.59 | 1.96% |
| 2026-01-14 | 28.49 | 29.09 | 0.64 | 2.25% | 28.20 | 29.70 | 230021 | 66934.00 | 2.02% |
| 2026-01-13 | 28.57 | 28.45 | 0.08 | 0.28% | 27.85 | 29.38 | 252173 | 71922.18 | 2.22% |
| 2026-01-12 | 30.47 | 28.37 | 0.67 | 2.42% | 27.07 | 30.47 | 341010 | 96043.77 | 3.00% |
| 2026-01-09 | 26.70 | 27.70 | 0.74 | 2.74% | 26.59 | 27.88 | 203871 | 55861.23 | 1.79% |
| 2026-01-08 | 27.60 | 26.96 | -0.84 | -3.02% | 26.63 | 27.80 | 241471 | 65377.13 | 2.12% |
| 2026-01-07 | 27.68 | 27.80 | 0.49 | 1.79% | 27.07 | 28.24 | 282490 | 78598.53 | 2.49% |
| 2026-01-06 | 25.60 | 27.31 | 2.13 | 8.46% | 25.60 | 27.60 | 451604 | 121906.55 | 3.97% |
| 2026-01-05 | 24.66 | 25.18 | 1.26 | 5.27% | 24.66 | 25.78 | 320858 | 81121.32 | 2.82% |
| 2025-12-31 | 23.99 | 23.92 | 0.02 | 0.08% | 23.32 | 24.29 | 116114 | 27661.22 | 1.02% |
| 2025-12-30 | 22.91 | 23.90 | 0.66 | 2.84% | 22.60 | 24.14 | 166516 | 39520.79 | 1.47% |
| 2025-12-29 | 24.00 | 23.24 | -0.61 | -2.56% | 23.19 | 24.26 | 132069 | 31333.39 | 1.16% |
| 2025-12-26 | 22.85 | 23.85 | 1.17 | 5.16% | 22.63 | 24.05 | 207236 | 48704.34 | 1.82% |
| 2025-12-25 | 23.00 | 22.68 | -0.47 | -2.03% | 22.55 | 23.10 | 97259 | 22159.39 | 0.86% |
| 2025-12-24 | 23.00 | 23.15 | 0.32 | 1.40% | 22.52 | 23.54 | 146532 | 33805.53 | 1.29% |
| 2025-12-23 | 22.80 | 22.83 | -0.05 | -0.22% | 22.52 | 23.22 | 101585 | 23273.05 | 0.89% |
| 2025-12-22 | 23.20 | 22.88 | -0.12 | -0.52% | 22.40 | 23.42 | 198484 | 45256.54 | 1.75% |
| 2025-12-19 | 22.33 | 23.00 | 0.72 | 3.23% | 21.96 | 23.19 | 167416 | 38058.08 | 1.47% |
| 2025-12-18 | 22.49 | 22.28 | -0.21 | -0.93% | 22.20 | 22.89 | 82346 | 18553.27 | 0.72% |
| 2025-12-17 | 22.49 | 22.49 | 0.19 | 0.85% | 22.00 | 22.97 | 153755 | 34549.23 | 1.35% |
| 2025-12-16 | 22.50 | 22.30 | -0.30 | -1.33% | 21.81 | 22.64 | 171480 | 38026.54 | 1.51% |
| 2025-12-15 | 22.80 | 22.60 | -0.47 | -2.04% | 22.35 | 23.18 | 184163 | 42039.82 | 1.62% |
| 2025-12-12 | 23.60 | 23.07 | -0.29 | -1.24% | 23.07 | 24.05 | 176911 | 41670.20 | 1.56% |
| 2025-12-11 | 23.41 | 23.36 | -0.04 | -0.17% | 22.61 | 24.81 | 286378 | 67983.66 | 2.52% |
| 2025-12-10 | 22.46 | 23.40 | 0.66 | 2.90% | 22.46 | 23.66 | 185267 | 42819.98 | 1.63% |
| 2025-12-09 | 23.60 | 22.74 | -1.06 | -4.45% | 22.00 | 23.70 | 321755 | 72828.25 | 2.83% |
| 2025-12-08 | 24.99 | 23.80 | -0.69 | -2.82% | 23.51 | 24.99 | 310401 | 73955.59 | 2.73% |
| 2025-12-05 | 22.60 | 24.49 | 2.13 | 9.53% | 22.37 | 24.58 | 292388 | 69973.40 | 2.57% |
| 2025-12-04 | 22.25 | 22.36 | 0.44 | 2.01% | 21.93 | 22.85 | 253169 | 56754.47 | 2.23% |
| 2025-12-03 | 20.64 | 21.92 | 1.40 | 6.82% | 20.52 | 22.30 | 239812 | 51921.82 | 2.11% |
| 2025-12-02 | 20.90 | 20.52 | 0.13 | 0.64% | 20.10 | 20.96 | 107924 | 22039.45 | 0.95% |
| 2025-12-01 | 20.30 | 20.39 | 0.23 | 1.14% | 20.24 | 20.75 | 192797 | 39543.74 | 1.70% |
| 2025-11-28 | 20.52 | 20.16 | -0.44 | -2.14% | 19.98 | 20.62 | 185011 | 37354.59 | 1.63% |
| 2025-11-27 | 20.10 | 20.60 | 0.88 | 4.46% | 20.08 | 20.77 | 144999 | 29706.85 | 1.28% |
| 2025-11-26 | 20.31 | 19.72 | -0.59 | -2.90% | 19.68 | 20.64 | 137761 | 27452.78 | 1.21% |
| 2025-11-25 | 19.85 | 20.31 | 0.80 | 4.10% | 19.63 | 20.69 | 143370 | 28957.18 | 1.26% |
| 2025-11-24 | 19.50 | 19.51 | 0.17 | 0.88% | 19.10 | 19.72 | 142509 | 27759.68 | 1.25% |
宏桥控股(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。
