| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 8.07 | 8.07 | -0.04 | -0.49% | 8.07 | 8.33 | 93104 | 7609.95 | 1.82% |
| 2025-05-22 | 8.15 | 8.11 | -0.10 | -1.22% | 8.08 | 8.29 | 84492 | 6908.19 | 1.65% |
| 2025-05-21 | 8.32 | 8.21 | -0.12 | -1.44% | 8.17 | 8.37 | 70185 | 5769.06 | 1.37% |
| 2025-05-20 | 8.34 | 8.33 | -0.04 | -0.48% | 8.23 | 8.40 | 91327 | 7582.83 | 1.78% |
| 2025-05-19 | 8.25 | 8.37 | 0.10 | 1.21% | 8.14 | 8.46 | 128892 | 10702.43 | 2.51% |
| 2025-05-16 | 8.21 | 8.27 | 0.05 | 0.61% | 8.16 | 8.40 | 116748 | 9696.44 | 2.28% |
| 2025-05-15 | 8.25 | 8.22 | -0.03 | -0.36% | 8.16 | 8.38 | 117605 | 9711.54 | 2.29% |
| 2025-05-14 | 8.24 | 8.25 | 0.01 | 0.12% | 8.14 | 8.38 | 136223 | 11273.88 | 2.66% |
| 2025-05-13 | 8.41 | 8.24 | -0.09 | -1.08% | 8.18 | 8.43 | 126000 | 10404.77 | 2.46% |
| 2025-05-12 | 8.00 | 8.33 | 0.45 | 5.71% | 7.92 | 8.43 | 236055 | 19440.52 | 4.60% |
| 2025-05-09 | 8.00 | 7.88 | -0.12 | -1.50% | 7.82 | 8.00 | 79367 | 6260.65 | 1.55% |
| 2025-05-08 | 7.91 | 8.00 | 0.02 | 0.25% | 7.91 | 8.06 | 96206 | 7689.89 | 1.88% |
| 2025-05-07 | 8.10 | 7.98 | -0.07 | -0.87% | 7.88 | 8.12 | 212112 | 16973.21 | 4.14% |
| 2025-05-06 | 7.94 | 8.05 | 0.40 | 5.23% | 7.90 | 8.14 | 279725 | 22374.63 | 5.45% |
| 2025-04-30 | 7.47 | 7.65 | 0.32 | 4.37% | 7.39 | 7.72 | 238406 | 18098.85 | 4.65% |
| 2025-04-29 | 6.99 | 7.33 | 0.34 | 4.86% | 6.91 | 7.37 | 209865 | 15145.14 | 4.09% |
| 2025-04-28 | 7.08 | 6.99 | -0.10 | -1.41% | 6.85 | 7.13 | 128630 | 8968.62 | 2.51% |
| 2025-04-25 | 7.15 | 7.09 | 0.00 | 0.00% | 7.02 | 7.20 | 128931 | 9162.92 | 2.51% |
| 2025-04-24 | 7.30 | 7.09 | -0.33 | -4.45% | 7.04 | 7.33 | 222924 | 15948.65 | 4.35% |
| 2025-04-23 | 7.17 | 7.42 | 0.25 | 3.49% | 7.14 | 7.75 | 318890 | 23709.97 | 6.22% |
| 2025-04-22 | 7.20 | 7.17 | -0.04 | -0.55% | 7.17 | 7.31 | 126804 | 9152.10 | 2.47% |
| 2025-04-21 | 7.18 | 7.21 | 0.05 | 0.70% | 7.08 | 7.23 | 124290 | 8914.79 | 2.42% |
| 2025-04-18 | 7.21 | 7.16 | -0.14 | -1.92% | 7.05 | 7.34 | 177697 | 12799.65 | 3.46% |
| 2025-04-17 | 7.08 | 7.30 | 0.00 | 0.00% | 7.08 | 7.42 | 202275 | 14751.47 | 3.94% |
| 2025-04-16 | 8.00 | 7.30 | -0.65 | -8.18% | 7.16 | 8.04 | 385243 | 28687.57 | 7.51% |
| 2025-04-15 | 8.00 | 7.95 | -0.02 | -0.25% | 7.83 | 8.09 | 223676 | 17752.86 | 4.36% |
| 2025-04-14 | 7.96 | 7.97 | 0.07 | 0.89% | 7.91 | 8.34 | 336771 | 27248.37 | 6.57% |
| 2025-04-11 | 8.30 | 7.90 | -0.31 | -3.78% | 7.88 | 8.31 | 272106 | 21965.56 | 5.31% |
| 2025-04-10 | 8.23 | 8.21 | -0.01 | -0.12% | 8.17 | 8.48 | 313782 | 26073.74 | 6.12% |
| 2025-04-09 | 8.12 | 8.22 | -0.15 | -1.79% | 7.57 | 8.58 | 317384 | 25501.12 | 6.19% |
| 2025-04-08 | 7.71 | 8.37 | 0.13 | 1.58% | 7.66 | 8.76 | 422563 | 34526.11 | 8.24% |
| 2025-04-07 | 8.26 | 8.24 | -0.92 | -10.04% | 8.24 | 8.58 | 217972 | 18174.52 | 4.25% |
| 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% |
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。
