| 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 | 16.80 | 17.22 | 0.77 | 4.68% | 16.39 | 17.26 | 388260 | 65697.28 | 6.95% |
| 2026-03-24 | 15.30 | 16.45 | 1.50 | 10.03% | 14.75 | 16.45 | 367077 | 57530.80 | 6.57% |
| 2026-03-23 | 15.10 | 14.95 | -0.66 | -4.23% | 14.76 | 15.97 | 375067 | 57069.86 | 6.71% |
| 2026-03-20 | 16.44 | 15.61 | -0.58 | -3.58% | 15.53 | 16.44 | 240899 | 38090.32 | 4.31% |
| 2026-03-19 | 17.37 | 16.19 | -1.05 | -6.09% | 16.05 | 17.37 | 269482 | 44331.50 | 4.82% |
| 2026-03-18 | 17.49 | 17.24 | -0.11 | -0.63% | 16.64 | 17.70 | 294778 | 50216.85 | 5.27% |
| 2026-03-17 | 17.87 | 17.35 | -0.33 | -1.87% | 17.35 | 18.18 | 336307 | 59744.36 | 6.02% |
| 2026-03-16 | 17.18 | 17.68 | 0.53 | 3.09% | 17.08 | 17.78 | 440978 | 76917.36 | 7.89% |
| 2026-03-13 | 17.01 | 17.15 | 0.47 | 2.82% | 16.71 | 17.49 | 570998 | 97857.29 | 10.22% |
| 2026-03-12 | 15.64 | 16.68 | 1.01 | 6.45% | 15.63 | 17.24 | 637675 | 106686.60 | 11.41% |
| 2026-03-11 | 15.57 | 15.67 | 0.09 | 0.58% | 15.50 | 15.95 | 217879 | 34228.18 | 3.90% |
| 2026-03-10 | 15.25 | 15.58 | 0.38 | 2.50% | 15.12 | 15.59 | 192189 | 29537.27 | 3.44% |
| 2026-03-09 | 14.99 | 15.20 | -0.14 | -0.91% | 14.52 | 15.27 | 204996 | 30524.62 | 3.67% |
| 2026-03-06 | 15.38 | 15.34 | -0.09 | -0.58% | 15.22 | 15.65 | 153698 | 23678.63 | 2.75% |
| 2026-03-05 | 16.09 | 15.43 | -0.35 | -2.22% | 15.32 | 16.18 | 199584 | 31020.69 | 3.57% |
| 2026-03-04 | 15.57 | 15.78 | 0.01 | 0.06% | 15.42 | 16.29 | 214891 | 34164.25 | 3.84% |
| 2026-03-03 | 17.11 | 15.77 | -1.41 | -8.21% | 15.70 | 17.18 | 309761 | 50285.75 | 5.54% |
| 2026-03-02 | 17.64 | 17.18 | -0.40 | -2.28% | 16.70 | 17.76 | 293756 | 50255.32 | 5.26% |
| 2026-02-27 | 16.88 | 17.58 | 0.58 | 3.41% | 16.86 | 17.79 | 301594 | 52800.85 | 5.40% |
| 2026-02-26 | 17.09 | 17.00 | -0.15 | -0.87% | 16.79 | 17.13 | 256215 | 43361.96 | 4.58% |
| 2026-02-25 | 16.43 | 17.15 | 0.81 | 4.96% | 16.37 | 17.44 | 389397 | 66554.34 | 6.97% |
| 2026-02-24 | 16.36 | 16.34 | 0.29 | 1.81% | 16.26 | 16.79 | 195055 | 32155.61 | 3.49% |
| 2026-02-13 | 16.39 | 16.05 | -0.45 | -2.73% | 16.05 | 16.46 | 183248 | 29728.78 | 3.28% |
| 2026-02-12 | 16.26 | 16.50 | 0.18 | 1.10% | 16.03 | 16.80 | 277945 | 45806.10 | 4.97% |
| 2026-02-11 | 16.22 | 16.32 | 0.15 | 0.93% | 16.14 | 16.85 | 346127 | 57054.66 | 6.19% |
| 2026-02-10 | 15.41 | 16.17 | 0.73 | 4.73% | 15.35 | 16.28 | 326468 | 51975.39 | 5.84% |
| 2026-02-09 | 14.85 | 15.44 | 0.81 | 5.54% | 14.80 | 15.75 | 261291 | 40335.54 | 4.67% |
| 2026-02-06 | 14.51 | 14.63 | 0.13 | 0.90% | 14.20 | 14.77 | 132355 | 19203.67 | 2.37% |
| 2026-02-05 | 15.12 | 14.50 | -0.77 | -5.04% | 14.36 | 15.18 | 175504 | 25760.45 | 3.14% |
| 2026-02-04 | 15.09 | 15.27 | 0.20 | 1.33% | 14.97 | 15.60 | 195627 | 29835.49 | 3.50% |
| 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% |
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。
