| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
