| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.02 | 15.79 | -0.29 | -1.80% | 15.78 | 16.09 | 100771 | 16036.29 | 3.49% |
| 2025-12-11 | 16.84 | 16.08 | -0.73 | -4.34% | 16.08 | 16.89 | 162666 | 26467.27 | 5.63% |
| 2025-12-10 | 16.94 | 16.81 | -0.07 | -0.41% | 16.80 | 17.49 | 242988 | 41514.45 | 8.41% |
| 2025-12-09 | 16.70 | 16.88 | 0.10 | 0.60% | 16.50 | 16.97 | 149137 | 25048.62 | 5.16% |
| 2025-12-08 | 16.45 | 16.78 | 0.33 | 2.01% | 16.39 | 16.95 | 130779 | 21796.38 | 4.53% |
| 2025-12-05 | 16.01 | 16.45 | 0.48 | 3.01% | 15.87 | 16.54 | 95267 | 15528.96 | 3.30% |
| 2025-12-04 | 16.40 | 15.97 | -0.43 | -2.62% | 15.92 | 16.48 | 77967 | 12518.28 | 2.70% |
| 2025-12-03 | 16.50 | 16.40 | -0.07 | -0.43% | 16.38 | 16.85 | 131756 | 21894.96 | 4.56% |
| 2025-12-02 | 15.86 | 16.47 | 0.59 | 3.72% | 15.67 | 16.64 | 176490 | 28760.79 | 6.11% |
| 2025-12-01 | 15.66 | 15.88 | -0.28 | -1.73% | 15.55 | 16.06 | 117467 | 18611.97 | 4.07% |
| 2025-11-28 | 16.23 | 16.16 | -0.10 | -0.62% | 16.05 | 16.35 | 65433 | 10578.24 | 2.27% |
| 2025-11-27 | 16.49 | 16.26 | -0.23 | -1.39% | 16.24 | 16.58 | 89871 | 14741.69 | 3.11% |
| 2025-11-26 | 16.32 | 16.49 | -0.03 | -0.18% | 16.32 | 16.84 | 137576 | 22791.58 | 4.76% |
| 2025-11-25 | 16.11 | 16.52 | 0.45 | 2.80% | 16.11 | 16.85 | 167089 | 27556.57 | 5.79% |
| 2025-11-24 | 15.59 | 16.07 | 0.52 | 3.34% | 15.36 | 16.27 | 109072 | 17287.49 | 3.78% |
| 2025-11-21 | 15.60 | 15.55 | -0.06 | -0.38% | 15.30 | 15.95 | 107694 | 16791.06 | 3.73% |
| 2025-11-20 | 15.86 | 15.61 | -0.16 | -1.01% | 15.61 | 15.96 | 66465 | 10447.65 | 2.30% |
| 2025-11-19 | 16.20 | 15.77 | -0.48 | -2.95% | 15.77 | 16.20 | 103660 | 16512.46 | 3.59% |
| 2025-11-18 | 16.06 | 16.25 | 0.22 | 1.37% | 15.91 | 16.48 | 121730 | 19817.17 | 4.22% |
| 2025-11-17 | 16.20 | 16.03 | -0.20 | -1.23% | 15.94 | 16.27 | 95454 | 15307.94 | 3.31% |
| 2025-11-14 | 16.30 | 16.23 | -0.19 | -1.16% | 16.23 | 16.41 | 78959 | 12880.88 | 2.73% |
| 2025-11-13 | 16.32 | 16.42 | 0.10 | 0.61% | 16.19 | 16.42 | 65260 | 10638.80 | 2.26% |
| 2025-11-12 | 16.39 | 16.32 | -0.06 | -0.37% | 16.13 | 16.47 | 70788 | 11557.03 | 2.45% |
| 2025-11-11 | 16.47 | 16.38 | -0.06 | -0.36% | 16.28 | 16.55 | 84484 | 13845.75 | 2.93% |
| 2025-11-10 | 16.47 | 16.44 | 0.04 | 0.24% | 16.39 | 16.55 | 83626 | 13750.86 | 2.90% |
| 2025-11-07 | 16.55 | 16.40 | -0.13 | -0.79% | 16.38 | 16.59 | 77008 | 12650.40 | 2.67% |
| 2025-11-06 | 16.70 | 16.53 | -0.13 | -0.78% | 16.43 | 16.72 | 95312 | 15772.68 | 3.30% |
| 2025-11-05 | 16.78 | 16.66 | -0.34 | -2.00% | 16.54 | 16.92 | 127204 | 21260.15 | 4.41% |
| 2025-11-04 | 17.97 | 17.00 | -1.05 | -5.82% | 16.80 | 18.00 | 239036 | 40900.73 | 8.28% |
| 2025-11-03 | 18.64 | 18.05 | -0.58 | -3.11% | 17.82 | 18.65 | 176698 | 31922.85 | 6.12% |
| 2025-10-31 | 18.20 | 18.63 | 0.53 | 2.93% | 18.10 | 18.98 | 183799 | 34091.43 | 6.36% |
| 2025-10-30 | 18.37 | 18.10 | -0.23 | -1.25% | 17.97 | 18.45 | 128887 | 23436.39 | 4.46% |
| 2025-10-29 | 18.37 | 18.33 | -0.15 | -0.81% | 17.74 | 18.51 | 145090 | 26344.18 | 5.02% |
| 2025-10-28 | 18.22 | 18.48 | 0.15 | 0.82% | 17.92 | 18.68 | 186455 | 34095.20 | 6.46% |
| 2025-10-27 | 18.52 | 18.33 | 0.11 | 0.60% | 18.23 | 18.80 | 113587 | 20902.27 | 3.93% |
| 2025-10-24 | 18.05 | 18.22 | 0.22 | 1.22% | 17.82 | 18.44 | 103161 | 18800.01 | 3.57% |
| 2025-10-23 | 17.89 | 18.00 | 0.04 | 0.22% | 17.70 | 18.12 | 60851 | 10860.97 | 2.11% |
| 2025-10-22 | 18.11 | 17.96 | -0.21 | -1.16% | 17.89 | 18.23 | 59162 | 10643.04 | 2.05% |
| 2025-10-21 | 18.10 | 18.17 | 0.02 | 0.11% | 18.00 | 18.30 | 85040 | 15442.85 | 2.94% |
| 2025-10-20 | 17.87 | 18.15 | 0.61 | 3.48% | 17.73 | 18.28 | 119416 | 21576.02 | 4.14% |
| 2025-10-17 | 18.04 | 17.54 | -0.55 | -3.04% | 17.53 | 18.34 | 90386 | 16108.54 | 3.13% |
| 2025-10-16 | 18.35 | 18.09 | -0.37 | -2.00% | 18.07 | 18.45 | 83626 | 15233.55 | 2.90% |
| 2025-10-15 | 17.87 | 18.46 | 0.69 | 3.88% | 17.77 | 18.74 | 166378 | 30516.81 | 5.76% |
| 2025-10-14 | 18.61 | 17.95 | -0.64 | -3.44% | 17.85 | 18.82 | 170818 | 31270.27 | 5.92% |
| 2025-10-13 | 17.96 | 18.59 | -0.38 | -2.00% | 17.81 | 18.65 | 186625 | 34350.34 | 6.46% |
| 2025-10-10 | 18.74 | 18.97 | -0.10 | -0.52% | 18.74 | 19.60 | 254859 | 48639.82 | 8.83% |
| 2025-10-09 | 19.21 | 19.07 | 0.49 | 2.64% | 18.41 | 19.56 | 399143 | 75650.28 | 13.82% |
| 2025-09-30 | 18.77 | 18.58 | -0.18 | -0.96% | 18.36 | 19.02 | 332591 | 62029.33 | 11.52% |
| 2025-09-29 | 19.38 | 18.76 | -2.07 | -9.94% | 18.75 | 20.00 | 590516 | 111994.33 | 20.45% |
| 2025-09-26 | 20.83 | 20.83 | 1.89 | 9.98% | 20.42 | 20.83 | 236004 | 49129.73 | 8.17% |
| 2025-09-25 | 18.88 | 18.94 | -0.10 | -0.53% | 18.83 | 19.25 | 147166 | 28017.48 | 5.10% |
| 2025-09-24 | 18.03 | 19.04 | 0.69 | 3.76% | 18.03 | 19.10 | 198225 | 37323.27 | 6.86% |
| 2025-09-23 | 18.29 | 18.35 | -0.08 | -0.43% | 17.61 | 18.49 | 178851 | 32311.78 | 6.19% |
| 2025-09-22 | 18.07 | 18.43 | 0.58 | 3.25% | 18.03 | 18.98 | 159088 | 29475.59 | 5.51% |
| 2025-09-19 | 18.20 | 17.85 | -0.30 | -1.65% | 17.78 | 18.38 | 152230 | 27387.75 | 5.27% |
| 2025-09-18 | 17.73 | 18.15 | 0.45 | 2.54% | 17.70 | 19.19 | 332414 | 61352.54 | 11.51% |
| 2025-09-17 | 17.00 | 17.70 | 0.69 | 4.06% | 16.86 | 18.10 | 222364 | 39447.44 | 7.70% |
| 2025-09-16 | 16.92 | 17.01 | 0.34 | 2.04% | 16.81 | 17.26 | 141140 | 24090.60 | 4.89% |
| 2025-09-15 | 16.61 | 16.67 | 0.01 | 0.06% | 16.53 | 16.90 | 72255 | 12059.12 | 2.50% |
| 2025-09-12 | 16.98 | 16.66 | -0.23 | -1.36% | 16.66 | 17.06 | 90822 | 15302.90 | 3.15% |
| 2025-09-11 | 16.86 | 16.89 | 0.03 | 0.18% | 16.53 | 16.93 | 91918 | 15371.78 | 3.18% |
| 2025-09-10 | 16.87 | 16.86 | -0.08 | -0.47% | 16.81 | 17.20 | 79956 | 13570.69 | 2.77% |
| 2025-09-09 | 16.97 | 16.94 | -0.01 | -0.06% | 16.87 | 17.29 | 129071 | 21984.34 | 4.47% |
| 2025-09-08 | 16.93 | 16.95 | 0.02 | 0.12% | 16.80 | 17.13 | 82684 | 14019.30 | 2.86% |
| 2025-09-05 | 16.61 | 16.93 | 0.27 | 1.62% | 16.38 | 16.94 | 98315 | 16417.29 | 3.40% |
| 2025-09-04 | 17.09 | 16.66 | -0.31 | -1.83% | 16.35 | 17.29 | 140768 | 23740.11 | 4.87% |
| 2025-09-03 | 17.48 | 16.97 | -0.46 | -2.64% | 16.94 | 17.76 | 117436 | 20394.93 | 4.07% |
| 2025-09-02 | 17.56 | 17.43 | -0.13 | -0.74% | 17.20 | 17.77 | 130151 | 22708.00 | 4.51% |
| 2025-09-01 | 17.76 | 17.56 | -0.37 | -2.06% | 17.51 | 18.06 | 137391 | 24319.20 | 4.76% |
| 2025-08-29 | 18.47 | 17.93 | -0.55 | -2.98% | 17.73 | 18.47 | 183029 | 32941.84 | 6.34% |
| 2025-08-28 | 18.10 | 18.48 | 0.27 | 1.48% | 17.50 | 18.52 | 245821 | 44176.32 | 8.51% |
| 2025-08-27 | 18.94 | 18.21 | -0.57 | -3.04% | 18.19 | 19.20 | 343020 | 64198.48 | 11.88% |
| 2025-08-26 | 18.14 | 18.78 | 0.74 | 4.10% | 17.83 | 19.50 | 419492 | 78350.59 | 14.53% |
| 2025-08-25 | 17.63 | 18.04 | 0.54 | 3.09% | 17.29 | 18.10 | 315182 | 56130.12 | 10.91% |
| 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% |
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。
