| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.20 | 9.16 | -0.11 | -1.19% | 8.90 | 9.55 | 375684 | 34394.22 | 7.33% |
| 2025-04-02 | 9.41 | 9.27 | -0.38 | -3.94% | 9.11 | 9.60 | 439650 | 40962.60 | 8.57% |
| 2025-04-01 | 9.12 | 9.65 | 0.33 | 3.54% | 8.92 | 9.85 | 631766 | 59244.26 | 12.41% |
| 2025-03-31 | 9.50 | 9.32 | -0.25 | -2.61% | 9.16 | 10.26 | 801974 | 77288.03 | 15.75% |
| 2025-03-28 | 8.85 | 9.57 | 0.87 | 10.00% | 8.39 | 9.57 | 588321 | 52581.86 | 11.56% |
| 2025-03-27 | 9.10 | 8.70 | -0.53 | -5.74% | 8.65 | 9.20 | 604333 | 53647.64 | 11.87% |
| 2025-03-26 | 8.20 | 9.23 | 0.84 | 10.01% | 8.20 | 9.23 | 502149 | 44434.41 | 9.86% |
| 2025-03-25 | 8.02 | 8.39 | 0.43 | 5.40% | 7.88 | 8.58 | 501447 | 41844.24 | 9.85% |
| 2025-03-24 | 8.34 | 7.96 | -0.24 | -2.93% | 7.80 | 8.50 | 393028 | 31814.30 | 7.72% |
| 2025-03-21 | 8.86 | 8.20 | -0.70 | -7.87% | 8.13 | 8.90 | 531928 | 44584.32 | 10.45% |
| 2025-03-20 | 8.34 | 8.90 | 0.39 | 4.58% | 8.30 | 9.33 | 822979 | 72203.41 | 16.17% |
| 2025-03-19 | 7.72 | 8.51 | 0.77 | 9.95% | 7.70 | 8.51 | 414545 | 34368.51 | 8.14% |
| 2025-03-18 | 7.64 | 7.74 | 0.12 | 1.57% | 7.62 | 8.02 | 118566 | 9232.25 | 2.33% |
| 2025-03-17 | 7.67 | 7.62 | -0.03 | -0.39% | 7.54 | 7.69 | 85545 | 6491.55 | 1.68% |
| 2025-03-14 | 7.79 | 7.65 | -0.09 | -1.16% | 7.63 | 7.96 | 114456 | 8794.01 | 2.25% |
| 2025-03-13 | 7.76 | 7.74 | -0.09 | -1.15% | 7.64 | 7.85 | 93293 | 7190.95 | 1.83% |
| 2025-03-12 | 7.87 | 7.83 | -0.04 | -0.51% | 7.73 | 7.99 | 106346 | 8342.04 | 2.09% |
| 2025-03-11 | 7.71 | 7.87 | 0.09 | 1.16% | 7.59 | 7.87 | 110696 | 8560.80 | 2.17% |
| 2025-03-10 | 7.90 | 7.78 | 0.18 | 2.37% | 7.77 | 8.23 | 232672 | 18500.28 | 4.57% |
| 2025-03-07 | 7.50 | 7.60 | 0.12 | 1.60% | 7.49 | 7.78 | 153501 | 11741.55 | 3.02% |
| 2025-03-06 | 7.49 | 7.48 | -0.01 | -0.13% | 7.40 | 7.55 | 96424 | 7196.37 | 1.89% |
| 2025-03-05 | 7.55 | 7.49 | -0.10 | -1.32% | 7.37 | 7.60 | 86361 | 6419.36 | 1.70% |
| 2025-03-04 | 7.27 | 7.59 | 0.29 | 3.97% | 7.27 | 7.69 | 136217 | 10242.03 | 2.68% |
| 2025-03-03 | 7.21 | 7.30 | 0.10 | 1.39% | 7.21 | 7.48 | 83908 | 6180.57 | 1.65% |
| 2025-02-28 | 7.31 | 7.20 | -0.30 | -4.00% | 7.20 | 7.46 | 117244 | 8578.42 | 2.30% |
| 2025-02-27 | 7.67 | 7.50 | 0.05 | 0.67% | 7.38 | 7.72 | 140965 | 10597.15 | 2.77% |
| 2025-02-26 | 7.32 | 7.45 | 0.15 | 2.05% | 7.32 | 7.50 | 107712 | 7993.30 | 2.12% |
| 2025-02-25 | 7.21 | 7.30 | -0.02 | -0.27% | 7.18 | 7.36 | 80853 | 5906.21 | 1.59% |
| 2025-02-24 | 7.33 | 7.32 | 0.05 | 0.69% | 7.25 | 7.39 | 95608 | 6992.41 | 1.88% |
| 2025-02-21 | 7.29 | 7.27 | -0.05 | -0.68% | 7.23 | 7.44 | 117128 | 8554.17 | 2.30% |
| 2025-02-20 | 7.19 | 7.32 | 0.18 | 2.52% | 7.15 | 7.50 | 197644 | 14548.40 | 3.88% |
| 2025-02-19 | 6.97 | 7.14 | 0.11 | 1.56% | 6.91 | 7.15 | 125000 | 8810.13 | 2.46% |
| 2025-02-18 | 6.95 | 7.03 | 0.11 | 1.59% | 6.90 | 7.45 | 230222 | 16464.82 | 4.52% |
| 2025-02-17 | 6.85 | 6.92 | 0.09 | 1.32% | 6.79 | 6.97 | 58135 | 4001.41 | 1.14% |
| 2025-02-14 | 6.88 | 6.83 | -0.05 | -0.73% | 6.79 | 6.93 | 55760 | 3822.68 | 1.10% |
| 2025-02-13 | 7.00 | 6.88 | -0.11 | -1.57% | 6.87 | 7.05 | 65125 | 4522.32 | 1.28% |
| 2025-02-12 | 6.98 | 6.99 | 0.05 | 0.72% | 6.88 | 7.18 | 87607 | 6133.45 | 1.72% |
| 2025-02-11 | 7.06 | 6.94 | -0.06 | -0.86% | 6.85 | 7.07 | 72436 | 5000.31 | 1.42% |
| 2025-02-10 | 6.84 | 7.00 | 0.16 | 2.34% | 6.80 | 7.00 | 95090 | 6575.37 | 1.87% |
| 2025-02-07 | 6.87 | 6.84 | -0.04 | -0.58% | 6.75 | 6.90 | 119791 | 8191.95 | 2.35% |
| 2025-02-06 | 6.54 | 6.88 | 0.33 | 5.04% | 6.50 | 6.90 | 127948 | 8610.04 | 2.51% |
| 2025-02-05 | 6.59 | 6.55 | 0.11 | 1.71% | 6.46 | 6.66 | 110977 | 7261.06 | 2.18% |
| 2025-01-27 | 6.68 | 6.44 | -0.44 | -6.40% | 6.44 | 6.83 | 164456 | 10883.30 | 3.23% |
| 2025-01-24 | 6.84 | 6.88 | -0.07 | -1.01% | 6.79 | 7.05 | 203693 | 14026.33 | 4.00% |
| 2025-01-23 | 6.65 | 6.95 | 0.38 | 5.78% | 6.62 | 7.23 | 281716 | 19892.80 | 5.53% |
| 2025-01-22 | 6.65 | 6.57 | -0.10 | -1.50% | 6.56 | 6.65 | 32299 | 2128.31 | 0.63% |
| 2025-01-21 | 6.77 | 6.67 | -0.12 | -1.77% | 6.60 | 6.84 | 47528 | 3166.95 | 0.93% |
| 2025-01-20 | 6.79 | 6.79 | 0.01 | 0.15% | 6.69 | 6.85 | 41740 | 2822.87 | 0.82% |
| 2025-01-17 | 6.84 | 6.78 | -0.03 | -0.44% | 6.73 | 6.84 | 39841 | 2701.81 | 0.78% |
| 2025-01-16 | 6.88 | 6.81 | -0.03 | -0.44% | 6.75 | 6.95 | 58762 | 4031.76 | 1.15% |
| 2025-01-15 | 6.85 | 6.84 | 0.02 | 0.29% | 6.72 | 6.92 | 63055 | 4302.10 | 1.24% |
| 2025-01-14 | 6.66 | 6.82 | 0.16 | 2.40% | 6.66 | 6.83 | 75567 | 5115.54 | 1.48% |
| 2025-01-13 | 6.45 | 6.66 | 0.11 | 1.68% | 6.38 | 6.74 | 63786 | 4207.58 | 1.25% |
| 2025-01-10 | 6.61 | 6.55 | -0.06 | -0.91% | 6.55 | 7.08 | 128470 | 8739.14 | 2.52% |
| 2025-01-09 | 6.59 | 6.61 | -0.01 | -0.15% | 6.54 | 6.67 | 30165 | 2000.88 | 0.59% |
| 2025-01-08 | 6.75 | 6.62 | -0.10 | -1.49% | 6.48 | 6.75 | 54070 | 3576.42 | 1.06% |
| 2025-01-07 | 6.58 | 6.72 | 0.22 | 3.38% | 6.50 | 6.74 | 46920 | 3108.14 | 0.92% |
| 2025-01-06 | 6.44 | 6.50 | 0.03 | 0.46% | 6.26 | 6.59 | 46757 | 3025.78 | 0.92% |
| 2025-01-03 | 6.75 | 6.47 | -0.26 | -3.86% | 6.45 | 6.80 | 55880 | 3697.82 | 1.10% |
| 2025-01-02 | 6.89 | 6.73 | -0.09 | -1.32% | 6.65 | 7.00 | 85700 | 5882.57 | 1.68% |
| 2024-12-31 | 7.05 | 6.82 | -0.22 | -3.13% | 6.81 | 7.10 | 45414 | 3143.43 | 0.89% |
| 2024-12-30 | 7.01 | 7.04 | -0.03 | -0.42% | 6.89 | 7.10 | 37019 | 2590.84 | 0.73% |
| 2024-12-27 | 7.05 | 7.07 | 0.07 | 1.00% | 6.98 | 7.15 | 45086 | 3196.44 | 0.89% |
| 2024-12-26 | 6.99 | 7.00 | 0.01 | 0.14% | 6.97 | 7.09 | 42136 | 2962.54 | 0.83% |
| 2024-12-25 | 7.19 | 6.99 | -0.18 | -2.51% | 6.89 | 7.21 | 60132 | 4202.28 | 1.18% |
| 2024-12-24 | 7.11 | 7.17 | 0.07 | 0.99% | 7.04 | 7.25 | 46762 | 3336.12 | 0.92% |
| 2024-12-23 | 7.42 | 7.10 | -0.31 | -4.18% | 7.08 | 7.45 | 72590 | 5223.76 | 1.43% |
| 2024-12-20 | 7.47 | 7.41 | -0.04 | -0.54% | 7.38 | 7.51 | 48966 | 3643.19 | 0.96% |
| 2024-12-19 | 7.42 | 7.45 | -0.02 | -0.27% | 7.32 | 7.49 | 44053 | 3271.64 | 0.87% |
| 2024-12-18 | 7.58 | 7.47 | -0.09 | -1.19% | 7.45 | 7.64 | 56471 | 4253.84 | 1.11% |
| 2024-12-17 | 7.77 | 7.56 | -0.20 | -2.58% | 7.51 | 7.78 | 78314 | 5967.61 | 1.54% |
| 2024-12-16 | 7.87 | 7.76 | -0.11 | -1.40% | 7.70 | 7.93 | 55578 | 4337.88 | 1.09% |
| 2024-12-13 | 8.05 | 7.87 | -0.23 | -2.84% | 7.80 | 8.05 | 88736 | 7012.84 | 1.74% |
| 2024-12-12 | 7.98 | 8.10 | 0.13 | 1.63% | 7.94 | 8.11 | 101846 | 8183.40 | 2.00% |
| 2024-12-11 | 7.80 | 7.97 | 0.12 | 1.53% | 7.73 | 8.03 | 90055 | 7138.99 | 1.77% |
| 2024-12-10 | 8.03 | 7.85 | 0.02 | 0.26% | 7.81 | 8.07 | 91737 | 7272.21 | 1.80% |
| 2024-12-09 | 7.86 | 7.83 | -0.03 | -0.38% | 7.75 | 7.97 | 64463 | 5074.36 | 1.27% |
| 2024-12-06 | 7.80 | 7.86 | 0.04 | 0.51% | 7.69 | 7.87 | 61897 | 4826.76 | 1.22% |
| 2024-12-05 | 7.74 | 7.82 | 0.04 | 0.51% | 7.70 | 7.83 | 52090 | 4053.11 | 1.02% |
| 2024-12-04 | 7.93 | 7.78 | -0.15 | -1.89% | 7.72 | 8.00 | 65042 | 5095.21 | 1.28% |
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。
