| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 13.98 | 13.75 | 0.04 | 0.29% | 13.71 | 14.25 | 188894 | 26372.27 | 6.54% |
| 2025-04-25 | 13.88 | 13.71 | -0.08 | -0.58% | 13.69 | 14.03 | 159504 | 22107.75 | 5.52% |
| 2025-04-24 | 14.09 | 13.79 | -0.10 | -0.72% | 13.66 | 14.15 | 155090 | 21405.81 | 5.37% |
| 2025-04-23 | 14.12 | 13.89 | -0.20 | -1.42% | 13.85 | 14.75 | 261216 | 36924.53 | 9.05% |
| 2025-04-22 | 14.07 | 14.09 | -0.09 | -0.63% | 14.01 | 14.59 | 354145 | 50395.60 | 12.26% |
| 2025-04-21 | 13.03 | 14.18 | 0.82 | 6.14% | 13.03 | 14.50 | 416531 | 58308.06 | 14.42% |
| 2025-04-18 | 13.22 | 13.36 | 0.72 | 5.70% | 13.00 | 13.75 | 331047 | 44014.82 | 11.46% |
| 2025-04-17 | 12.69 | 12.64 | 0.05 | 0.40% | 12.43 | 12.99 | 158168 | 20136.80 | 5.48% |
| 2025-04-16 | 13.21 | 12.59 | -0.28 | -2.18% | 12.51 | 13.50 | 204316 | 26511.98 | 7.08% |
| 2025-04-15 | 12.89 | 12.87 | -0.22 | -1.68% | 12.54 | 13.14 | 236427 | 30220.94 | 8.19% |
| 2025-04-14 | 12.93 | 13.09 | 0.15 | 1.16% | 12.71 | 13.80 | 354360 | 46863.59 | 12.27% |
| 2025-04-11 | 12.51 | 12.94 | 0.55 | 4.44% | 12.13 | 12.97 | 291994 | 36656.66 | 10.11% |
| 2025-04-10 | 11.33 | 12.39 | 1.13 | 10.04% | 11.33 | 12.39 | 139572 | 16866.41 | 4.83% |
| 2025-04-09 | 10.50 | 11.26 | 0.44 | 4.07% | 9.93 | 11.30 | 105825 | 11271.45 | 3.66% |
| 2025-04-08 | 10.97 | 10.82 | -0.55 | -4.84% | 10.56 | 11.37 | 110201 | 11996.69 | 3.82% |
| 2025-04-07 | 11.72 | 11.37 | -1.26 | -9.98% | 11.37 | 12.09 | 63910 | 7341.97 | 2.21% |
| 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% |
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。
