| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 17.46 | 17.50 | -0.07 | -0.40% | 17.25 | 17.60 | 220275 | 38375.27 | 7.63% |
| 2025-08-21 | 17.22 | 17.57 | 0.60 | 3.54% | 17.22 | 18.60 | 395828 | 70270.92 | 13.71% |
| 2025-08-20 | 16.66 | 16.97 | 0.24 | 1.43% | 16.61 | 16.97 | 123921 | 20862.12 | 4.29% |
| 2025-08-19 | 16.79 | 16.73 | 0.00 | 0.00% | 16.52 | 16.80 | 73911 | 12317.78 | 2.56% |
| 2025-08-18 | 16.60 | 16.73 | 0.23 | 1.39% | 16.57 | 16.92 | 103307 | 17284.03 | 3.58% |
| 2025-08-15 | 16.52 | 16.50 | 0.16 | 0.98% | 16.31 | 16.58 | 87295 | 14352.99 | 3.02% |
| 2025-08-14 | 16.77 | 16.34 | -0.42 | -2.51% | 16.32 | 16.86 | 99538 | 16449.57 | 3.45% |
| 2025-08-13 | 16.70 | 16.76 | 0.00 | 0.00% | 16.46 | 16.84 | 110297 | 18354.61 | 3.82% |
| 2025-08-12 | 16.78 | 16.76 | 0.00 | 0.00% | 16.65 | 17.07 | 111626 | 18790.01 | 3.87% |
| 2025-08-11 | 16.61 | 16.76 | 0.14 | 0.84% | 16.59 | 17.02 | 102263 | 17207.15 | 3.54% |
| 2025-08-08 | 16.78 | 16.62 | -0.16 | -0.95% | 16.57 | 16.95 | 106916 | 17905.00 | 3.70% |
| 2025-08-07 | 16.71 | 16.78 | 0.12 | 0.72% | 16.67 | 17.28 | 122223 | 20592.37 | 4.23% |
| 2025-08-06 | 16.70 | 16.66 | -0.06 | -0.36% | 16.62 | 17.13 | 148926 | 25027.52 | 5.16% |
| 2025-08-05 | 16.41 | 16.72 | 0.02 | 0.12% | 16.36 | 16.83 | 158082 | 26197.23 | 5.47% |
| 2025-08-04 | 16.48 | 16.70 | 0.19 | 1.15% | 16.16 | 16.76 | 131537 | 21613.20 | 4.56% |
| 2025-08-01 | 16.78 | 16.51 | -0.34 | -2.02% | 16.36 | 16.89 | 166687 | 27635.92 | 5.77% |
| 2025-07-31 | 16.50 | 16.85 | 0.25 | 1.51% | 16.41 | 17.28 | 281419 | 47237.29 | 9.75% |
| 2025-07-30 | 16.66 | 16.60 | -0.15 | -0.90% | 16.12 | 17.27 | 201488 | 33352.22 | 6.98% |
| 2025-07-29 | 16.66 | 16.75 | 0.05 | 0.30% | 16.46 | 16.87 | 205300 | 34160.37 | 7.11% |
| 2025-07-28 | 16.38 | 16.70 | 0.54 | 3.34% | 16.20 | 16.94 | 393209 | 65269.53 | 13.62% |
| 2025-07-25 | 15.37 | 16.16 | 0.84 | 5.48% | 15.28 | 16.50 | 477229 | 76339.57 | 16.53% |
| 2025-07-24 | 15.16 | 15.32 | 0.18 | 1.19% | 15.10 | 15.32 | 93780 | 14270.73 | 3.25% |
| 2025-07-23 | 15.26 | 15.14 | -0.15 | -0.98% | 15.10 | 15.33 | 97684 | 14861.46 | 3.38% |
| 2025-07-22 | 15.53 | 15.29 | -0.15 | -0.97% | 15.22 | 15.53 | 122745 | 18823.60 | 4.25% |
| 2025-07-21 | 15.56 | 15.44 | -0.16 | -1.03% | 15.39 | 15.62 | 138528 | 21406.25 | 4.80% |
| 2025-07-18 | 15.68 | 15.60 | -0.03 | -0.19% | 15.48 | 15.80 | 179176 | 27971.43 | 6.20% |
| 2025-07-17 | 15.47 | 15.63 | 0.14 | 0.90% | 15.35 | 15.67 | 210880 | 32694.53 | 7.30% |
| 2025-07-16 | 15.38 | 15.49 | 0.10 | 0.65% | 15.36 | 15.60 | 192963 | 29914.43 | 6.68% |
| 2025-07-15 | 15.38 | 15.39 | -0.04 | -0.26% | 15.20 | 15.46 | 168522 | 25854.88 | 5.84% |
| 2025-07-14 | 15.58 | 15.43 | -0.08 | -0.52% | 15.36 | 15.72 | 172607 | 26674.16 | 5.98% |
| 2025-07-11 | 15.79 | 15.51 | -0.31 | -1.96% | 15.45 | 15.90 | 267513 | 41584.15 | 9.26% |
| 2025-07-10 | 15.94 | 15.82 | -0.30 | -1.86% | 15.56 | 16.09 | 450407 | 71118.78 | 15.60% |
| 2025-07-09 | 16.15 | 16.12 | -0.16 | -0.98% | 16.01 | 16.83 | 551838 | 90324.09 | 19.11% |
| 2025-07-08 | 16.70 | 16.28 | 0.22 | 1.37% | 16.11 | 17.45 | 786329 | 130417.83 | 27.23% |
| 2025-07-07 | 14.77 | 16.06 | 1.46 | 10.00% | 14.70 | 16.06 | 319000 | 49690.61 | 11.05% |
| 2025-07-04 | 14.48 | 14.60 | 0.03 | 0.21% | 14.45 | 14.88 | 261217 | 38234.56 | 9.05% |
| 2025-07-03 | 14.75 | 14.57 | 0.41 | 2.90% | 14.21 | 14.97 | 324631 | 46984.33 | 11.24% |
| 2025-07-02 | 14.17 | 14.16 | -0.04 | -0.28% | 14.00 | 14.31 | 92499 | 13089.54 | 3.20% |
| 2025-07-01 | 14.22 | 14.20 | -0.06 | -0.42% | 14.08 | 14.35 | 101516 | 14399.51 | 3.52% |
| 2025-06-30 | 14.02 | 14.26 | 0.30 | 2.15% | 13.80 | 14.28 | 180037 | 25404.68 | 6.23% |
| 2025-06-27 | 14.01 | 13.96 | -0.08 | -0.57% | 13.90 | 14.29 | 241228 | 33876.37 | 8.35% |
| 2025-06-26 | 13.35 | 14.04 | 0.69 | 5.17% | 13.22 | 14.69 | 344498 | 48745.78 | 11.93% |
| 2025-06-25 | 13.26 | 13.35 | 0.09 | 0.68% | 13.16 | 13.37 | 49088 | 6522.91 | 1.70% |
| 2025-06-24 | 13.01 | 13.26 | 0.26 | 2.00% | 12.98 | 13.28 | 48935 | 6455.20 | 1.69% |
| 2025-06-23 | 12.80 | 13.00 | 0.17 | 1.33% | 12.71 | 13.02 | 47494 | 6140.79 | 1.64% |
| 2025-06-20 | 13.05 | 12.83 | -0.23 | -1.76% | 12.80 | 13.12 | 47308 | 6116.64 | 1.64% |
| 2025-06-19 | 13.27 | 13.06 | -0.22 | -1.66% | 13.02 | 13.32 | 53184 | 7001.64 | 1.84% |
| 2025-06-18 | 13.27 | 13.28 | -0.08 | -0.60% | 13.16 | 13.34 | 57538 | 7617.79 | 1.99% |
| 2025-06-17 | 13.62 | 13.36 | -0.22 | -1.62% | 13.28 | 13.70 | 65849 | 8818.82 | 2.28% |
| 2025-06-16 | 13.21 | 13.58 | 0.38 | 2.88% | 13.01 | 13.74 | 104554 | 14165.05 | 3.62% |
| 2025-06-13 | 13.61 | 13.20 | -0.43 | -3.15% | 13.15 | 13.65 | 85519 | 11412.61 | 2.96% |
| 2025-06-12 | 13.55 | 13.63 | 0.09 | 0.66% | 13.44 | 13.65 | 55046 | 7461.03 | 1.91% |
| 2025-06-11 | 13.40 | 13.54 | 0.12 | 0.89% | 13.30 | 13.65 | 57333 | 7779.12 | 1.99% |
| 2025-06-10 | 13.65 | 13.42 | -0.27 | -1.97% | 13.25 | 13.77 | 77192 | 10402.40 | 2.67% |
| 2025-06-09 | 13.29 | 13.69 | 0.42 | 3.17% | 13.28 | 13.74 | 102042 | 13852.40 | 3.53% |
| 2025-06-06 | 13.44 | 13.27 | -0.21 | -1.56% | 13.24 | 13.52 | 75372 | 10058.72 | 2.61% |
| 2025-06-05 | 13.52 | 13.48 | -0.05 | -0.37% | 13.35 | 13.70 | 71426 | 9622.77 | 2.47% |
| 2025-06-04 | 13.25 | 13.53 | 0.21 | 1.58% | 13.19 | 13.62 | 87625 | 11765.70 | 3.03% |
| 2025-06-03 | 13.20 | 13.32 | 0.10 | 0.76% | 13.18 | 13.67 | 111928 | 15083.98 | 3.88% |
| 2025-05-30 | 13.50 | 13.22 | -0.34 | -2.51% | 13.20 | 13.60 | 104867 | 14002.22 | 3.63% |
| 2025-05-29 | 13.22 | 13.56 | 0.29 | 2.19% | 13.13 | 13.60 | 158736 | 21350.60 | 5.50% |
| 2025-05-28 | 13.69 | 13.27 | -0.77 | -5.48% | 13.13 | 13.83 | 250660 | 33424.88 | 8.68% |
| 2025-05-27 | 14.60 | 14.04 | -0.46 | -3.17% | 13.98 | 14.70 | 248208 | 35299.14 | 8.60% |
| 2025-05-26 | 14.28 | 14.50 | -0.11 | -0.75% | 14.16 | 14.79 | 207874 | 29955.77 | 7.20% |
| 2025-05-23 | 14.28 | 14.61 | 0.38 | 2.67% | 14.22 | 15.50 | 330831 | 49098.24 | 11.46% |
| 2025-05-22 | 14.86 | 14.23 | -0.27 | -1.86% | 14.21 | 14.89 | 170335 | 24711.08 | 5.90% |
| 2025-05-21 | 14.64 | 14.66 | 0.03 | 0.21% | 14.30 | 14.76 | 160140 | 23266.01 | 5.55% |
| 2025-05-20 | 14.18 | 14.63 | 0.38 | 2.67% | 14.10 | 14.77 | 204282 | 29752.11 | 7.07% |
| 2025-05-19 | 13.85 | 14.25 | 0.33 | 2.37% | 13.66 | 14.28 | 123471 | 17259.39 | 4.28% |
| 2025-05-16 | 13.82 | 13.92 | -0.11 | -0.78% | 13.63 | 14.07 | 113584 | 15805.69 | 3.93% |
| 2025-05-15 | 14.21 | 14.03 | -0.22 | -1.54% | 14.01 | 14.68 | 194044 | 27776.30 | 6.72% |
| 2025-05-14 | 13.90 | 14.25 | 0.28 | 2.00% | 13.83 | 14.25 | 150329 | 21108.84 | 5.21% |
| 2025-05-13 | 14.18 | 13.97 | -0.04 | -0.29% | 13.95 | 14.40 | 180059 | 25550.71 | 6.24% |
| 2025-05-12 | 14.15 | 14.01 | 0.05 | 0.36% | 13.88 | 14.19 | 106679 | 14912.43 | 3.69% |
| 2025-05-09 | 14.22 | 13.96 | -0.16 | -1.13% | 13.80 | 14.22 | 104717 | 14582.95 | 3.63% |
| 2025-05-08 | 13.87 | 14.12 | 0.21 | 1.51% | 13.76 | 14.17 | 189000 | 26575.69 | 6.54% |
| 2025-05-07 | 14.00 | 13.91 | -0.08 | -0.57% | 13.75 | 14.20 | 115335 | 16024.05 | 3.99% |
| 2025-05-06 | 13.74 | 13.99 | 0.23 | 1.67% | 13.74 | 14.02 | 126643 | 17630.92 | 4.39% |
| 2025-04-30 | 13.91 | 13.76 | -0.08 | -0.58% | 13.75 | 14.05 | 133218 | 18517.48 | 4.61% |
| 2025-04-29 | 13.77 | 13.84 | 0.09 | 0.65% | 13.55 | 13.95 | 124408 | 17188.20 | 4.31% |
吉宏股份(002803)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。
