| 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 | 12.45 | 12.63 | 0.11 | 0.88% | 12.40 | 12.88 | 71505 | 9054.60 | 2.48% |
| 2025-04-02 | 12.83 | 12.52 | -0.41 | -3.17% | 12.49 | 13.01 | 96760 | 12295.04 | 3.35% |
| 2025-04-01 | 12.67 | 12.93 | 0.30 | 2.38% | 12.56 | 13.00 | 96160 | 12337.67 | 3.35% |
| 2025-03-31 | 13.00 | 12.63 | -0.40 | -3.07% | 12.35 | 13.00 | 122897 | 15456.40 | 4.29% |
| 2025-03-28 | 12.83 | 13.03 | 0.25 | 1.96% | 12.77 | 13.29 | 129631 | 16899.88 | 4.52% |
| 2025-03-27 | 12.65 | 12.78 | 0.09 | 0.71% | 12.50 | 12.95 | 47648 | 6087.17 | 1.66% |
| 2025-03-26 | 12.63 | 12.69 | 0.10 | 0.79% | 12.57 | 12.77 | 32750 | 4158.57 | 1.14% |
| 2025-03-25 | 12.66 | 12.59 | -0.10 | -0.79% | 12.41 | 12.71 | 48097 | 6044.68 | 1.68% |
| 2025-03-24 | 12.88 | 12.69 | -0.19 | -1.48% | 12.42 | 13.02 | 77156 | 9769.48 | 2.69% |
| 2025-03-21 | 13.08 | 12.88 | -0.19 | -1.45% | 12.86 | 13.12 | 50384 | 6520.52 | 1.76% |
| 2025-03-20 | 13.18 | 13.07 | -0.09 | -0.68% | 13.03 | 13.26 | 41316 | 5430.90 | 1.44% |
| 2025-03-19 | 13.37 | 13.16 | -0.22 | -1.64% | 13.13 | 13.37 | 47408 | 6260.42 | 1.65% |
| 2025-03-18 | 13.30 | 13.38 | 0.07 | 0.53% | 13.23 | 13.45 | 52817 | 7055.41 | 1.84% |
| 2025-03-17 | 13.39 | 13.31 | -0.05 | -0.37% | 13.27 | 13.45 | 58084 | 7741.11 | 2.03% |
| 2025-03-14 | 13.08 | 13.36 | 0.29 | 2.22% | 13.00 | 13.43 | 72348 | 9605.73 | 2.52% |
| 2025-03-13 | 13.35 | 13.07 | -0.29 | -2.17% | 12.92 | 13.35 | 65031 | 8500.24 | 2.27% |
| 2025-03-12 | 13.39 | 13.36 | 0.07 | 0.53% | 13.26 | 13.49 | 65232 | 8722.74 | 2.27% |
| 2025-03-11 | 13.14 | 13.29 | 0.03 | 0.23% | 13.04 | 13.31 | 50098 | 6596.61 | 1.75% |
| 2025-03-10 | 13.47 | 13.26 | -0.20 | -1.49% | 13.19 | 13.48 | 60714 | 8083.07 | 2.12% |
| 2025-03-07 | 13.64 | 13.46 | -0.27 | -1.97% | 13.35 | 13.77 | 83798 | 11374.01 | 2.92% |
| 2025-03-06 | 13.26 | 13.73 | 0.57 | 4.33% | 13.23 | 13.79 | 120160 | 16380.58 | 4.19% |
| 2025-03-05 | 13.08 | 13.16 | 0.07 | 0.53% | 12.83 | 13.29 | 62599 | 8151.45 | 2.18% |
| 2025-03-04 | 12.91 | 13.09 | 0.12 | 0.93% | 12.86 | 13.20 | 51538 | 6725.46 | 1.80% |
| 2025-03-03 | 12.91 | 12.97 | 0.12 | 0.93% | 12.77 | 13.28 | 88967 | 11646.65 | 3.10% |
| 2025-02-28 | 13.55 | 12.85 | -0.82 | -6.00% | 12.82 | 13.59 | 93997 | 12384.47 | 3.28% |
| 2025-02-27 | 13.78 | 13.67 | -0.11 | -0.80% | 13.40 | 13.94 | 92866 | 12705.47 | 3.24% |
| 2025-02-26 | 13.70 | 13.78 | 0.08 | 0.58% | 13.64 | 13.93 | 105183 | 14493.04 | 3.67% |
| 2025-02-25 | 13.69 | 13.70 | -0.09 | -0.65% | 13.55 | 13.85 | 66739 | 9155.77 | 2.33% |
| 2025-02-24 | 13.88 | 13.79 | -0.11 | -0.79% | 13.63 | 13.94 | 87549 | 12060.07 | 3.05% |
| 2025-02-21 | 14.11 | 13.90 | -0.08 | -0.57% | 13.65 | 14.12 | 94468 | 13081.72 | 3.29% |
| 2025-02-20 | 13.74 | 13.98 | 0.18 | 1.30% | 13.74 | 14.03 | 90801 | 12656.13 | 3.17% |
| 2025-02-19 | 13.33 | 13.80 | 0.48 | 3.60% | 13.28 | 13.84 | 89536 | 12231.02 | 3.12% |
| 2025-02-18 | 13.85 | 13.32 | -0.56 | -4.03% | 13.29 | 13.88 | 95416 | 12952.28 | 3.33% |
| 2025-02-17 | 13.80 | 13.88 | 0.09 | 0.65% | 13.75 | 14.00 | 74536 | 10358.47 | 2.60% |
| 2025-02-14 | 13.70 | 13.79 | 0.06 | 0.44% | 13.46 | 13.84 | 85243 | 11667.85 | 2.97% |
| 2025-02-13 | 13.90 | 13.73 | -0.16 | -1.15% | 13.70 | 14.03 | 84324 | 11685.45 | 2.94% |
| 2025-02-12 | 13.87 | 13.89 | -0.06 | -0.43% | 13.80 | 14.05 | 98345 | 13667.51 | 3.43% |
| 2025-02-11 | 14.02 | 13.95 | -0.10 | -0.71% | 13.88 | 14.12 | 93730 | 13084.33 | 3.27% |
| 2025-02-10 | 13.76 | 14.05 | 0.20 | 1.44% | 13.66 | 14.07 | 119257 | 16618.23 | 4.16% |
| 2025-02-07 | 13.65 | 13.85 | 0.09 | 0.65% | 13.55 | 14.20 | 170929 | 23701.77 | 5.96% |
| 2025-02-06 | 13.20 | 13.76 | 0.39 | 2.92% | 13.00 | 13.98 | 159341 | 21693.83 | 5.56% |
| 2025-02-05 | 13.06 | 13.37 | 0.51 | 3.97% | 13.01 | 13.51 | 114650 | 15224.80 | 4.00% |
| 2025-01-27 | 13.11 | 12.86 | -0.15 | -1.15% | 12.86 | 13.26 | 64478 | 8408.25 | 2.25% |
| 2025-01-24 | 12.43 | 13.01 | 0.51 | 4.08% | 12.40 | 13.03 | 95442 | 12206.58 | 3.33% |
| 2025-01-23 | 12.61 | 12.50 | 0.01 | 0.08% | 12.49 | 12.87 | 60192 | 7650.05 | 2.10% |
| 2025-01-22 | 12.66 | 12.49 | -0.23 | -1.81% | 12.47 | 12.68 | 42240 | 5306.55 | 1.47% |
| 2025-01-21 | 12.86 | 12.72 | -0.07 | -0.55% | 12.62 | 12.94 | 44272 | 5634.62 | 1.54% |
| 2025-01-20 | 12.91 | 12.79 | 0.04 | 0.31% | 12.60 | 12.99 | 59468 | 7609.81 | 2.07% |
| 2025-01-17 | 12.83 | 12.75 | -0.14 | -1.09% | 12.67 | 12.90 | 49171 | 6286.34 | 1.71% |
| 2025-01-16 | 12.74 | 12.89 | 0.18 | 1.42% | 12.71 | 13.10 | 85747 | 11044.31 | 2.99% |
| 2025-01-15 | 12.70 | 12.71 | 0.14 | 1.11% | 12.57 | 12.88 | 90495 | 11521.09 | 3.16% |
| 2025-01-14 | 11.90 | 12.57 | 0.75 | 6.35% | 11.90 | 12.57 | 96678 | 11896.63 | 3.37% |
| 2025-01-13 | 11.81 | 11.82 | -0.10 | -0.84% | 11.48 | 11.94 | 53266 | 6256.42 | 1.86% |
| 2025-01-10 | 12.35 | 11.92 | -0.56 | -4.49% | 11.90 | 12.52 | 57083 | 6961.43 | 1.99% |
| 2025-01-09 | 12.35 | 12.48 | 0.03 | 0.24% | 12.25 | 12.58 | 55233 | 6884.35 | 1.93% |
| 2025-01-08 | 12.12 | 12.45 | 0.24 | 1.97% | 11.98 | 12.53 | 81241 | 9967.79 | 2.83% |
| 2025-01-07 | 11.88 | 12.21 | 0.32 | 2.69% | 11.87 | 12.23 | 63801 | 7669.46 | 2.22% |
| 2025-01-06 | 12.01 | 11.89 | -0.16 | -1.33% | 11.53 | 12.05 | 79538 | 9416.24 | 2.77% |
| 2025-01-03 | 12.68 | 12.05 | -0.67 | -5.27% | 12.00 | 12.89 | 91669 | 11284.57 | 3.20% |
| 2025-01-02 | 12.80 | 12.72 | 0.04 | 0.32% | 12.58 | 13.18 | 103357 | 13319.96 | 3.60% |
| 2024-12-31 | 13.30 | 12.68 | -0.72 | -5.37% | 12.68 | 13.45 | 115637 | 15044.07 | 4.03% |
| 2024-12-30 | 13.52 | 13.40 | -0.20 | -1.47% | 13.31 | 13.72 | 63106 | 8498.35 | 2.20% |
| 2024-12-27 | 13.78 | 13.60 | -0.15 | -1.09% | 13.49 | 13.84 | 103540 | 14141.52 | 3.61% |
| 2024-12-26 | 13.63 | 13.75 | 0.15 | 1.10% | 13.58 | 14.18 | 98390 | 13703.30 | 3.43% |
| 2024-12-25 | 14.14 | 13.60 | -0.69 | -4.83% | 13.42 | 14.22 | 112640 | 15409.48 | 3.93% |
| 2024-12-24 | 14.10 | 14.29 | 0.26 | 1.85% | 13.81 | 14.35 | 143224 | 20183.31 | 4.99% |
| 2024-12-23 | 15.08 | 14.03 | -1.56 | -10.01% | 14.03 | 15.38 | 279372 | 40673.18 | 9.74% |
| 2024-12-20 | 15.00 | 15.59 | 0.72 | 4.84% | 15.00 | 16.36 | 370739 | 59266.63 | 12.93% |
| 2024-12-19 | 14.44 | 14.87 | 0.23 | 1.57% | 14.22 | 14.88 | 87402 | 12730.21 | 3.05% |
| 2024-12-18 | 14.54 | 14.64 | 0.17 | 1.17% | 14.21 | 14.86 | 89319 | 13062.07 | 3.11% |
| 2024-12-17 | 15.30 | 14.47 | -0.78 | -5.11% | 14.33 | 15.38 | 150013 | 22258.40 | 5.23% |
| 2024-12-16 | 15.90 | 15.43 | -0.56 | -3.50% | 15.25 | 15.96 | 146153 | 22691.36 | 5.10% |
| 2024-12-13 | 15.82 | 15.99 | 0.01 | 0.06% | 15.76 | 16.33 | 229519 | 37022.44 | 8.00% |
| 2024-12-12 | 15.99 | 15.98 | -0.05 | -0.31% | 15.63 | 16.06 | 130542 | 20683.05 | 4.55% |
| 2024-12-11 | 16.09 | 16.03 | -0.22 | -1.35% | 15.70 | 16.40 | 175520 | 28006.62 | 6.12% |
| 2024-12-10 | 15.72 | 16.25 | 0.84 | 5.45% | 15.45 | 16.29 | 305129 | 48627.46 | 10.64% |
| 2024-12-09 | 15.51 | 15.41 | -0.17 | -1.09% | 15.19 | 15.56 | 124280 | 19088.49 | 4.33% |
| 2024-12-06 | 15.99 | 15.58 | -0.29 | -1.83% | 15.50 | 15.99 | 162912 | 25531.65 | 5.68% |
| 2024-12-05 | 15.29 | 15.87 | 0.59 | 3.86% | 15.11 | 15.88 | 201174 | 31649.93 | 7.01% |
| 2024-12-04 | 15.50 | 15.28 | -0.47 | -2.98% | 15.13 | 15.71 | 196176 | 30177.67 | 6.84% |
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。
