| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 16.76 | 16.78 | -0.49 | -2.84% | 16.30 | 16.95 | 578671 | 96148.22 | 10.35% |
| 2025-10-30 | 18.60 | 17.27 | 0.27 | 1.59% | 17.00 | 18.60 | 1141509 | 200273.34 | 20.42% |
| 2025-10-29 | 16.24 | 17.00 | 0.60 | 3.66% | 16.20 | 17.06 | 429033 | 71784.05 | 7.68% |
| 2025-10-28 | 16.05 | 16.40 | 0.19 | 1.17% | 15.86 | 16.49 | 402334 | 65659.69 | 7.20% |
| 2025-10-27 | 15.25 | 16.21 | 1.11 | 7.35% | 15.20 | 16.50 | 521628 | 83215.02 | 9.33% |
| 2025-10-24 | 14.82 | 15.10 | 0.22 | 1.48% | 14.82 | 15.19 | 190268 | 28685.54 | 3.40% |
| 2025-10-23 | 15.20 | 14.88 | -0.42 | -2.75% | 14.47 | 15.24 | 244975 | 36162.08 | 4.38% |
| 2025-10-22 | 14.85 | 15.30 | 0.19 | 1.26% | 14.80 | 15.78 | 331582 | 50915.11 | 5.93% |
| 2025-10-21 | 14.86 | 15.11 | 0.23 | 1.55% | 14.70 | 15.14 | 227161 | 34092.42 | 4.06% |
| 2025-10-20 | 14.97 | 14.88 | -0.08 | -0.53% | 14.56 | 15.19 | 302779 | 45018.04 | 5.42% |
| 2025-10-17 | 15.94 | 14.96 | -0.97 | -6.09% | 14.90 | 16.45 | 470655 | 73331.41 | 8.42% |
| 2025-10-16 | 16.37 | 15.93 | -0.50 | -3.04% | 15.87 | 16.41 | 358005 | 57510.51 | 6.41% |
| 2025-10-15 | 16.92 | 16.43 | -0.56 | -3.30% | 16.15 | 17.19 | 577945 | 95601.96 | 10.34% |
| 2025-10-14 | 17.58 | 16.99 | -0.28 | -1.62% | 16.81 | 18.00 | 991426 | 172205.20 | 17.74% |
| 2025-10-13 | 15.77 | 17.27 | 1.57 | 10.00% | 15.77 | 17.27 | 772557 | 128095.88 | 13.82% |
| 2025-10-10 | 16.67 | 15.70 | -0.79 | -4.79% | 15.64 | 16.80 | 702017 | 113653.17 | 12.56% |
| 2025-10-09 | 16.70 | 16.49 | 0.43 | 2.68% | 16.32 | 17.09 | 899928 | 149983.75 | 16.10% |
| 2025-09-30 | 14.55 | 16.06 | 1.46 | 10.00% | 14.52 | 16.06 | 689607 | 106720.18 | 12.34% |
| 2025-09-29 | 14.46 | 14.60 | 0.11 | 0.76% | 14.06 | 14.60 | 219135 | 31448.29 | 3.92% |
| 2025-09-26 | 14.80 | 14.49 | -0.30 | -2.03% | 14.48 | 15.04 | 262661 | 38958.16 | 4.70% |
| 2025-09-25 | 14.88 | 14.79 | 0.01 | 0.07% | 14.76 | 15.12 | 262643 | 39178.12 | 4.70% |
| 2025-09-24 | 14.59 | 14.78 | 0.21 | 1.44% | 14.36 | 14.98 | 216643 | 31879.45 | 3.88% |
| 2025-09-23 | 15.29 | 14.57 | -0.72 | -4.71% | 14.15 | 15.29 | 419087 | 60952.41 | 7.50% |
| 2025-09-22 | 14.76 | 15.29 | 0.52 | 3.52% | 14.70 | 16.08 | 513016 | 78865.84 | 9.18% |
| 2025-09-19 | 14.77 | 14.77 | -0.15 | -1.01% | 14.60 | 14.99 | 185475 | 27447.01 | 3.32% |
| 2025-09-18 | 15.20 | 14.92 | -0.13 | -0.86% | 14.66 | 15.65 | 475216 | 71838.17 | 8.50% |
| 2025-09-17 | 14.81 | 15.05 | 0.37 | 2.52% | 14.62 | 15.14 | 305244 | 45772.14 | 5.46% |
| 2025-09-16 | 14.90 | 14.68 | -0.31 | -2.07% | 14.28 | 14.90 | 331784 | 48207.51 | 6.06% |
| 2025-09-15 | 15.36 | 14.99 | -0.21 | -1.38% | 14.95 | 15.37 | 225644 | 33959.04 | 4.12% |
| 2025-09-12 | 15.10 | 15.20 | 0.13 | 0.86% | 14.85 | 15.25 | 318852 | 48250.59 | 5.82% |
| 2025-09-11 | 14.58 | 15.07 | 0.42 | 2.87% | 14.46 | 15.15 | 302849 | 45109.78 | 5.53% |
| 2025-09-10 | 14.58 | 14.65 | 0.03 | 0.21% | 14.53 | 14.94 | 179484 | 26383.97 | 3.28% |
| 2025-09-09 | 15.01 | 14.62 | -0.47 | -3.11% | 14.58 | 15.08 | 242572 | 35877.54 | 4.43% |
| 2025-09-08 | 15.17 | 15.09 | -0.07 | -0.46% | 15.00 | 15.32 | 207287 | 31344.68 | 3.79% |
| 2025-09-05 | 14.81 | 15.16 | 0.36 | 2.43% | 14.67 | 15.21 | 221255 | 33156.50 | 4.04% |
| 2025-09-04 | 15.18 | 14.80 | -0.45 | -2.95% | 14.50 | 15.55 | 315163 | 47514.30 | 5.76% |
| 2025-09-03 | 15.89 | 15.25 | -0.64 | -4.03% | 15.15 | 16.05 | 305230 | 47358.34 | 5.68% |
| 2025-09-02 | 16.76 | 15.89 | -0.86 | -5.13% | 15.63 | 16.82 | 489364 | 77963.88 | 9.10% |
| 2025-09-01 | 16.58 | 16.75 | 0.17 | 1.03% | 16.33 | 16.85 | 449120 | 74976.98 | 8.43% |
| 2025-08-29 | 16.51 | 16.58 | -0.06 | -0.36% | 16.50 | 17.30 | 587693 | 99012.42 | 11.34% |
| 2025-08-28 | 16.11 | 16.64 | -0.06 | -0.36% | 16.07 | 17.25 | 569384 | 94427.56 | 10.99% |
| 2025-08-27 | 16.92 | 16.70 | -0.20 | -1.18% | 16.68 | 17.40 | 655964 | 111626.89 | 12.66% |
| 2025-08-26 | 17.98 | 16.90 | -1.07 | -5.95% | 16.78 | 18.04 | 798571 | 135779.00 | 15.41% |
| 2025-08-25 | 17.20 | 17.97 | 1.08 | 6.39% | 17.20 | 18.28 | 894152 | 159265.80 | 17.43% |
| 2025-08-22 | 16.58 | 16.89 | -0.43 | -2.48% | 16.58 | 17.85 | 789282 | 134658.67 | 15.39% |
| 2025-08-21 | 16.80 | 17.32 | 0.64 | 3.84% | 16.45 | 18.19 | 961543 | 168249.38 | 18.75% |
| 2025-08-20 | 17.60 | 16.68 | -1.37 | -7.59% | 16.44 | 18.60 | 1346664 | 235692.64 | 26.25% |
| 2025-08-19 | 17.15 | 18.05 | 1.64 | 9.99% | 17.07 | 18.05 | 981605 | 175290.23 | 19.14% |
| 2025-08-18 | 15.50 | 16.41 | 1.49 | 9.99% | 15.35 | 16.41 | 878222 | 138798.53 | 17.12% |
| 2025-08-15 | 13.51 | 14.92 | 1.36 | 10.03% | 13.51 | 14.92 | 407776 | 59667.07 | 7.95% |
| 2025-08-14 | 13.72 | 13.56 | -0.19 | -1.38% | 13.48 | 13.89 | 307863 | 42132.63 | 6.00% |
| 2025-08-13 | 13.72 | 13.75 | 0.03 | 0.22% | 13.56 | 13.82 | 287070 | 39305.93 | 5.60% |
| 2025-08-12 | 13.99 | 13.72 | -0.29 | -2.07% | 13.64 | 13.99 | 301902 | 41578.61 | 5.89% |
| 2025-08-11 | 14.23 | 14.01 | 0.07 | 0.50% | 13.60 | 14.31 | 417414 | 58253.02 | 8.14% |
| 2025-08-08 | 13.66 | 13.94 | 0.27 | 1.98% | 13.33 | 14.38 | 680655 | 94224.12 | 13.27% |
| 2025-08-07 | 13.37 | 13.67 | 0.30 | 2.24% | 13.08 | 14.12 | 686494 | 93296.06 | 13.38% |
| 2025-08-06 | 13.40 | 13.37 | -0.42 | -3.05% | 12.91 | 13.49 | 482379 | 64003.20 | 9.41% |
| 2025-08-05 | 14.30 | 13.79 | -0.21 | -1.50% | 13.64 | 14.38 | 390842 | 54111.25 | 7.62% |
| 2025-08-04 | 14.07 | 14.00 | -0.12 | -0.85% | 13.79 | 14.10 | 338162 | 47183.52 | 6.59% |
| 2025-08-01 | 14.09 | 14.12 | -0.16 | -1.12% | 14.08 | 14.59 | 397718 | 56626.43 | 7.75% |
| 2025-07-31 | 13.76 | 14.28 | -0.06 | -0.42% | 13.76 | 14.78 | 585361 | 84449.30 | 11.41% |
| 2025-07-30 | 15.83 | 14.34 | -1.26 | -8.08% | 14.12 | 16.01 | 885125 | 130998.25 | 17.26% |
| 2025-07-29 | 15.09 | 15.60 | 0.46 | 3.04% | 14.45 | 16.65 | 1053045 | 162511.16 | 20.53% |
| 2025-07-28 | 14.74 | 15.14 | 0.41 | 2.78% | 14.50 | 15.43 | 836608 | 125425.04 | 16.31% |
| 2025-07-25 | 14.99 | 14.73 | -0.81 | -5.21% | 14.44 | 15.23 | 930164 | 137434.50 | 18.14% |
| 2025-07-24 | 14.59 | 15.54 | 0.49 | 3.26% | 14.50 | 15.80 | 1244431 | 190808.08 | 24.26% |
| 2025-07-23 | 13.96 | 15.05 | 0.35 | 2.38% | 13.59 | 15.30 | 1249512 | 184659.53 | 24.36% |
| 2025-07-22 | 15.02 | 14.70 | -1.06 | -6.73% | 14.26 | 15.33 | 1347910 | 197312.95 | 26.28% |
| 2025-07-21 | 14.95 | 15.76 | 1.43 | 9.98% | 14.77 | 15.76 | 1435296 | 221612.14 | 27.99% |
| 2025-07-18 | 13.14 | 14.33 | 1.30 | 9.98% | 12.95 | 14.33 | 1123954 | 155870.20 | 21.92% |
| 2025-07-17 | 13.69 | 13.03 | -0.89 | -6.39% | 12.80 | 13.90 | 1399445 | 185030.48 | 27.29% |
| 2025-07-16 | 12.88 | 13.92 | 1.27 | 10.04% | 12.87 | 13.92 | 1427085 | 191876.36 | 27.83% |
| 2025-07-15 | 12.65 | 12.65 | 1.15 | 10.00% | 12.30 | 12.65 | 626910 | 79247.45 | 12.22% |
| 2025-07-14 | 11.18 | 11.50 | 1.05 | 10.05% | 11.01 | 11.50 | 753341 | 85989.69 | 14.69% |
| 2025-07-11 | 9.65 | 10.45 | 0.95 | 10.00% | 9.51 | 10.45 | 512284 | 51053.36 | 9.99% |
| 2025-07-10 | 9.47 | 9.50 | 0.26 | 2.81% | 9.28 | 9.61 | 331272 | 31311.28 | 6.46% |
| 2025-07-09 | 9.49 | 9.24 | -0.21 | -2.22% | 9.18 | 9.49 | 174091 | 16175.85 | 3.39% |
| 2025-07-08 | 9.07 | 9.45 | 0.38 | 4.19% | 9.03 | 9.48 | 289708 | 27069.08 | 5.65% |
| 2025-07-07 | 8.96 | 9.07 | 0.08 | 0.89% | 8.91 | 9.07 | 99955 | 8996.56 | 1.95% |
| 2025-07-04 | 9.14 | 8.99 | -0.13 | -1.43% | 8.96 | 9.19 | 137822 | 12449.51 | 2.69% |
华宏科技(002645)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。
