| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.75 | 15.07 | 0.82 | 5.75% | 14.40 | 15.25 | 304115 | 45204.20 | 5.44% |
| 2026-02-02 | 14.87 | 14.25 | -1.32 | -8.48% | 14.21 | 15.22 | 429185 | 62931.41 | 7.68% |
| 2026-01-30 | 16.16 | 15.57 | -1.73 | -10.00% | 15.57 | 16.25 | 323894 | 50734.66 | 5.79% |
| 2026-01-29 | 16.55 | 17.30 | 0.71 | 4.28% | 16.34 | 17.76 | 582285 | 99419.20 | 10.42% |
| 2026-01-28 | 16.57 | 16.59 | -0.03 | -0.18% | 16.21 | 16.61 | 219549 | 36094.53 | 3.93% |
| 2026-01-27 | 16.40 | 16.62 | 0.22 | 1.34% | 16.10 | 16.65 | 233357 | 38367.75 | 4.18% |
| 2026-01-26 | 16.70 | 16.40 | -0.34 | -2.03% | 16.28 | 16.71 | 226238 | 37213.16 | 4.05% |
| 2026-01-23 | 16.60 | 16.74 | 0.04 | 0.24% | 16.38 | 16.74 | 272473 | 45115.89 | 4.87% |
| 2026-01-22 | 16.00 | 16.70 | 0.62 | 3.86% | 15.97 | 16.86 | 340514 | 55998.80 | 6.09% |
| 2026-01-21 | 15.71 | 16.08 | 0.27 | 1.71% | 15.65 | 16.13 | 226053 | 36187.28 | 4.04% |
| 2026-01-20 | 15.82 | 15.81 | 0.00 | 0.00% | 15.45 | 15.92 | 171895 | 26959.83 | 3.08% |
| 2026-01-19 | 15.45 | 15.81 | 0.35 | 2.26% | 15.40 | 16.03 | 251387 | 39702.63 | 4.50% |
| 2026-01-16 | 15.60 | 15.46 | -0.02 | -0.13% | 15.40 | 15.63 | 152885 | 23677.60 | 2.74% |
| 2026-01-15 | 15.03 | 15.48 | 0.40 | 2.65% | 15.02 | 15.66 | 275317 | 42532.88 | 4.93% |
| 2026-01-14 | 15.25 | 15.08 | -0.16 | -1.05% | 14.85 | 15.40 | 245782 | 37280.77 | 4.40% |
| 2026-01-13 | 15.70 | 15.24 | -0.46 | -2.93% | 15.18 | 15.70 | 222109 | 34254.66 | 3.97% |
| 2026-01-12 | 15.66 | 15.70 | 0.11 | 0.71% | 15.42 | 15.77 | 224745 | 35047.09 | 4.02% |
| 2026-01-09 | 15.42 | 15.59 | 0.17 | 1.10% | 15.35 | 15.83 | 218457 | 34072.75 | 3.91% |
| 2026-01-08 | 15.53 | 15.42 | -0.33 | -2.10% | 15.33 | 15.71 | 232309 | 36089.05 | 4.16% |
| 2026-01-07 | 15.31 | 15.75 | 0.55 | 3.62% | 15.21 | 15.94 | 365385 | 57231.90 | 6.54% |
| 2026-01-06 | 15.04 | 15.20 | 0.11 | 0.73% | 14.98 | 15.36 | 151395 | 23014.71 | 2.71% |
| 2026-01-05 | 14.70 | 15.09 | 0.45 | 3.07% | 14.70 | 15.12 | 166700 | 25012.05 | 2.98% |
| 2025-12-31 | 14.82 | 14.64 | -0.17 | -1.15% | 14.60 | 14.88 | 88586 | 13011.08 | 1.58% |
| 2025-12-30 | 14.65 | 14.81 | 0.03 | 0.20% | 14.50 | 14.88 | 105520 | 15611.54 | 1.89% |
| 2025-12-29 | 14.78 | 14.78 | 0.09 | 0.61% | 14.70 | 14.98 | 117167 | 17384.20 | 2.10% |
| 2025-12-26 | 14.73 | 14.69 | -0.06 | -0.41% | 14.56 | 14.79 | 126486 | 18612.41 | 2.26% |
| 2025-12-25 | 14.65 | 14.75 | 0.14 | 0.96% | 14.43 | 14.82 | 130254 | 19076.44 | 2.33% |
| 2025-12-24 | 14.55 | 14.61 | 0.09 | 0.62% | 14.54 | 14.72 | 82085 | 12011.92 | 1.47% |
| 2025-12-23 | 14.61 | 14.52 | -0.09 | -0.62% | 14.41 | 14.69 | 86599 | 12589.51 | 1.55% |
| 2025-12-22 | 14.49 | 14.61 | 0.12 | 0.83% | 14.49 | 14.72 | 103799 | 15197.83 | 1.86% |
| 2025-12-19 | 14.29 | 14.49 | 0.21 | 1.47% | 14.25 | 14.58 | 87519 | 12629.34 | 1.57% |
| 2025-12-18 | 14.34 | 14.28 | -0.11 | -0.76% | 14.25 | 14.73 | 91906 | 13293.04 | 1.64% |
| 2025-12-17 | 14.11 | 14.39 | 0.26 | 1.84% | 13.96 | 14.45 | 109830 | 15616.29 | 1.97% |
| 2025-12-16 | 14.75 | 14.13 | -0.63 | -4.27% | 14.10 | 14.75 | 134660 | 19166.70 | 2.41% |
| 2025-12-15 | 14.53 | 14.76 | 0.07 | 0.48% | 14.53 | 14.95 | 105166 | 15571.96 | 1.88% |
| 2025-12-12 | 14.46 | 14.69 | 0.23 | 1.59% | 14.43 | 14.70 | 83735 | 12244.06 | 1.50% |
| 2025-12-11 | 14.74 | 14.46 | -0.26 | -1.77% | 14.44 | 14.77 | 85438 | 12449.56 | 1.53% |
| 2025-12-10 | 14.62 | 14.72 | 0.00 | 0.00% | 14.51 | 14.74 | 102613 | 14995.68 | 1.84% |
| 2025-12-09 | 14.81 | 14.72 | -0.08 | -0.54% | 14.62 | 15.00 | 111321 | 16504.99 | 1.99% |
| 2025-12-08 | 14.80 | 14.80 | 0.08 | 0.54% | 14.73 | 14.90 | 119929 | 17748.04 | 2.15% |
| 2025-12-05 | 14.31 | 14.72 | 0.41 | 2.87% | 14.31 | 14.82 | 143046 | 20890.95 | 2.56% |
| 2025-12-04 | 14.51 | 14.31 | -0.20 | -1.38% | 14.22 | 14.51 | 80309 | 11531.02 | 1.44% |
| 2025-12-03 | 14.47 | 14.51 | 0.06 | 0.42% | 14.33 | 14.60 | 108666 | 15730.45 | 1.94% |
| 2025-12-02 | 15.00 | 14.45 | -0.46 | -3.09% | 14.43 | 15.00 | 120170 | 17509.67 | 2.15% |
| 2025-12-01 | 14.80 | 14.91 | 0.25 | 1.71% | 14.80 | 15.26 | 171650 | 25788.64 | 3.07% |
| 2025-11-28 | 14.45 | 14.66 | 0.18 | 1.24% | 14.38 | 14.74 | 104018 | 15176.78 | 1.86% |
| 2025-11-27 | 14.50 | 14.48 | 0.07 | 0.49% | 14.43 | 14.69 | 77677 | 11295.70 | 1.39% |
| 2025-11-26 | 14.50 | 14.41 | -0.17 | -1.17% | 14.40 | 14.63 | 78749 | 11428.91 | 1.41% |
| 2025-11-25 | 14.50 | 14.58 | 0.01 | 0.07% | 14.48 | 14.77 | 96233 | 14071.09 | 1.72% |
| 2025-11-24 | 14.25 | 14.57 | 0.32 | 2.25% | 14.17 | 14.70 | 108438 | 15593.31 | 1.94% |
| 2025-11-21 | 14.58 | 14.25 | -0.61 | -4.10% | 14.16 | 14.79 | 143771 | 20672.25 | 2.57% |
| 2025-11-20 | 14.90 | 14.86 | -0.12 | -0.80% | 14.82 | 15.22 | 107945 | 16212.11 | 1.93% |
| 2025-11-19 | 14.95 | 14.98 | -0.06 | -0.40% | 14.80 | 15.14 | 103761 | 15519.92 | 1.86% |
| 2025-11-18 | 15.53 | 15.04 | -0.57 | -3.65% | 14.95 | 15.53 | 172065 | 26044.86 | 3.08% |
| 2025-11-17 | 15.46 | 15.61 | 0.23 | 1.50% | 15.38 | 15.91 | 150810 | 23478.58 | 2.70% |
| 2025-11-14 | 15.24 | 15.38 | 0.01 | 0.07% | 15.08 | 15.60 | 158450 | 24289.34 | 2.83% |
| 2025-11-13 | 15.23 | 15.37 | 0.15 | 0.99% | 15.17 | 15.62 | 166769 | 25722.12 | 2.98% |
| 2025-11-12 | 15.48 | 15.22 | -0.31 | -2.00% | 15.05 | 15.50 | 139062 | 21184.82 | 2.49% |
| 2025-11-11 | 15.68 | 15.53 | -0.15 | -0.96% | 15.46 | 15.78 | 128576 | 20029.74 | 2.30% |
| 2025-11-10 | 15.81 | 15.68 | -0.34 | -2.12% | 15.62 | 15.99 | 224613 | 35338.81 | 4.02% |
| 2025-11-07 | 16.19 | 16.02 | -0.18 | -1.11% | 15.73 | 16.50 | 238461 | 38393.16 | 4.27% |
| 2025-11-06 | 16.00 | 16.20 | 0.17 | 1.06% | 15.92 | 16.29 | 195590 | 31580.93 | 3.50% |
| 2025-11-05 | 15.98 | 16.03 | -0.32 | -1.96% | 15.61 | 16.15 | 279867 | 44465.01 | 5.01% |
| 2025-11-04 | 16.35 | 16.35 | -0.05 | -0.30% | 16.13 | 17.06 | 295759 | 48710.85 | 5.29% |
| 2025-11-03 | 16.80 | 16.40 | -0.38 | -2.26% | 16.22 | 16.82 | 357871 | 58881.68 | 6.40% |
| 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% |
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。
