| 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 | 16.10 | 16.18 | 0.09 | 0.56% | 16.05 | 16.18 | 25102 | 4050.92 | 0.87% |
| 2025-10-23 | 16.03 | 16.09 | 0.07 | 0.44% | 15.82 | 16.10 | 31303 | 4982.61 | 1.08% |
| 2025-10-22 | 16.10 | 16.02 | -0.01 | -0.06% | 16.00 | 16.19 | 27655 | 4443.14 | 0.96% |
| 2025-10-21 | 16.20 | 16.33 | 0.19 | 1.18% | 16.13 | 16.36 | 29081 | 4730.82 | 1.01% |
| 2025-10-20 | 16.16 | 16.14 | 0.06 | 0.37% | 16.07 | 16.26 | 28583 | 4616.74 | 0.99% |
| 2025-10-17 | 16.48 | 16.08 | -0.46 | -2.78% | 16.03 | 16.60 | 44641 | 7259.27 | 1.55% |
| 2025-10-16 | 16.69 | 16.54 | -0.17 | -1.02% | 16.48 | 16.70 | 28291 | 4690.53 | 0.98% |
| 2025-10-15 | 16.50 | 16.71 | 0.24 | 1.46% | 16.47 | 16.73 | 30513 | 5077.41 | 1.06% |
| 2025-10-14 | 16.69 | 16.47 | -0.20 | -1.20% | 16.42 | 16.76 | 33991 | 5641.66 | 1.18% |
| 2025-10-13 | 16.22 | 16.67 | -0.22 | -1.30% | 16.18 | 16.69 | 41313 | 6818.36 | 1.43% |
| 2025-10-10 | 16.85 | 16.89 | 0.05 | 0.30% | 16.80 | 17.06 | 41568 | 7041.42 | 1.44% |
| 2025-10-09 | 16.80 | 16.84 | 0.17 | 1.02% | 16.65 | 16.94 | 38604 | 6488.06 | 1.34% |
| 2025-09-30 | 16.70 | 16.67 | -0.04 | -0.24% | 16.61 | 16.74 | 29959 | 4995.02 | 1.04% |
| 2025-09-29 | 16.69 | 16.71 | 0.06 | 0.36% | 16.41 | 16.78 | 34953 | 5807.87 | 1.21% |
| 2025-09-26 | 16.86 | 16.65 | -0.21 | -1.25% | 16.65 | 16.86 | 38506 | 6442.75 | 1.33% |
| 2025-09-25 | 17.08 | 16.86 | -0.15 | -0.88% | 16.82 | 17.08 | 36979 | 6266.08 | 1.28% |
| 2025-09-24 | 16.76 | 17.01 | 0.19 | 1.13% | 16.71 | 17.02 | 38148 | 6442.17 | 1.32% |
| 2025-09-23 | 17.05 | 16.82 | -0.32 | -1.87% | 16.51 | 17.14 | 63131 | 10564.94 | 2.19% |
| 2025-09-22 | 17.11 | 17.14 | 0.02 | 0.12% | 16.84 | 17.17 | 48569 | 8251.82 | 1.68% |
| 2025-09-19 | 17.22 | 17.12 | -0.10 | -0.58% | 17.06 | 17.27 | 42788 | 7342.00 | 1.48% |
| 2025-09-18 | 17.55 | 17.22 | -0.34 | -1.94% | 17.06 | 17.75 | 118980 | 20800.78 | 4.12% |
| 2025-09-17 | 17.40 | 17.56 | 0.08 | 0.46% | 17.40 | 17.58 | 65553 | 11481.88 | 2.27% |
| 2025-09-16 | 17.32 | 17.48 | 0.22 | 1.27% | 17.14 | 17.55 | 67469 | 11720.83 | 2.34% |
| 2025-09-15 | 17.27 | 17.26 | -0.02 | -0.12% | 17.21 | 17.38 | 34703 | 5990.73 | 1.20% |
| 2025-09-12 | 17.35 | 17.28 | -0.08 | -0.46% | 17.21 | 17.36 | 46509 | 8037.55 | 1.61% |
| 2025-09-11 | 17.14 | 17.36 | 0.23 | 1.34% | 17.02 | 17.38 | 52946 | 9116.74 | 1.83% |
| 2025-09-10 | 17.09 | 17.13 | 0.00 | 0.00% | 17.00 | 17.19 | 40588 | 6944.83 | 1.41% |
| 2025-09-09 | 17.39 | 17.13 | -0.37 | -2.11% | 17.05 | 17.40 | 58106 | 10002.47 | 2.01% |
| 2025-09-08 | 17.24 | 17.50 | 0.30 | 1.74% | 17.08 | 17.59 | 98998 | 17201.96 | 3.43% |
| 2025-09-05 | 16.92 | 17.20 | 0.26 | 1.53% | 16.86 | 17.20 | 60263 | 10284.84 | 2.09% |
| 2025-09-04 | 16.89 | 16.94 | 0.07 | 0.41% | 16.71 | 16.95 | 59304 | 9998.55 | 2.06% |
| 2025-09-03 | 17.27 | 16.87 | -0.28 | -1.63% | 16.81 | 17.27 | 60191 | 10207.26 | 2.09% |
| 2025-09-02 | 17.44 | 17.15 | -0.14 | -0.81% | 17.00 | 17.55 | 71700 | 12339.10 | 2.48% |
| 2025-09-01 | 17.18 | 17.29 | 0.11 | 0.64% | 17.09 | 17.30 | 64886 | 11143.59 | 2.25% |
| 2025-08-29 | 17.28 | 17.18 | -0.10 | -0.58% | 17.17 | 17.40 | 63719 | 11005.84 | 2.21% |
| 2025-08-28 | 17.21 | 17.28 | -0.12 | -0.69% | 16.90 | 17.39 | 117282 | 20108.93 | 4.06% |
| 2025-08-27 | 17.83 | 17.40 | -0.44 | -2.47% | 17.40 | 17.90 | 109770 | 19377.40 | 3.80% |
| 2025-08-26 | 17.80 | 17.84 | -0.03 | -0.17% | 17.71 | 17.97 | 73799 | 13184.68 | 2.56% |
| 2025-08-25 | 17.97 | 17.87 | -0.09 | -0.50% | 17.75 | 18.01 | 118500 | 21169.82 | 4.11% |
| 2025-08-22 | 18.20 | 17.96 | -0.21 | -1.16% | 17.80 | 18.28 | 111948 | 20118.54 | 3.88% |
| 2025-08-21 | 17.90 | 18.17 | 0.21 | 1.17% | 17.86 | 18.32 | 146515 | 26609.57 | 5.08% |
| 2025-08-20 | 18.02 | 17.96 | -0.17 | -0.94% | 17.77 | 18.05 | 109166 | 19528.62 | 3.78% |
| 2025-08-19 | 17.78 | 18.13 | 0.36 | 2.03% | 17.71 | 18.26 | 180607 | 32519.15 | 6.26% |
| 2025-08-18 | 18.00 | 17.77 | -0.21 | -1.17% | 17.66 | 18.06 | 193575 | 34478.47 | 6.71% |
| 2025-08-15 | 17.89 | 17.98 | -0.13 | -0.72% | 17.81 | 18.04 | 232206 | 41605.80 | 8.05% |
| 2025-08-14 | 19.57 | 18.11 | -1.47 | -7.51% | 17.87 | 19.58 | 427087 | 77896.05 | 14.80% |
| 2025-08-13 | 18.51 | 19.58 | 1.78 | 10.00% | 18.08 | 19.58 | 389313 | 73701.77 | 13.49% |
| 2025-08-12 | 16.68 | 17.80 | 1.11 | 6.65% | 16.59 | 17.80 | 215186 | 37238.75 | 7.46% |
| 2025-08-11 | 16.65 | 16.69 | 0.12 | 0.72% | 16.53 | 16.75 | 50095 | 8349.26 | 1.74% |
| 2025-08-08 | 16.62 | 16.57 | -0.13 | -0.78% | 16.48 | 16.68 | 60723 | 10048.08 | 2.10% |
| 2025-08-07 | 16.99 | 16.70 | -0.15 | -0.89% | 16.64 | 17.01 | 52265 | 8746.13 | 1.81% |
| 2025-08-06 | 16.44 | 16.85 | 0.42 | 2.56% | 16.35 | 16.90 | 87654 | 14639.79 | 3.04% |
| 2025-08-05 | 16.33 | 16.43 | 0.10 | 0.61% | 16.33 | 16.47 | 37585 | 6169.67 | 1.30% |
| 2025-08-04 | 16.19 | 16.33 | 0.13 | 0.80% | 16.11 | 16.33 | 40526 | 6573.17 | 1.40% |
| 2025-08-01 | 16.10 | 16.20 | 0.08 | 0.50% | 16.07 | 16.28 | 30800 | 4993.24 | 1.07% |
| 2025-07-31 | 16.19 | 16.12 | -0.07 | -0.43% | 16.01 | 16.28 | 46948 | 7584.50 | 1.63% |
| 2025-07-30 | 16.38 | 16.19 | -0.20 | -1.22% | 16.06 | 16.38 | 56309 | 9131.40 | 1.95% |
| 2025-07-29 | 16.59 | 16.39 | -0.20 | -1.21% | 16.22 | 16.59 | 59648 | 9748.05 | 2.07% |
| 2025-07-28 | 16.75 | 16.59 | -0.12 | -0.72% | 16.55 | 16.76 | 39377 | 6542.29 | 1.36% |
| 2025-07-25 | 16.80 | 16.71 | 0.01 | 0.06% | 16.66 | 16.83 | 41708 | 6975.19 | 1.45% |
| 2025-07-24 | 16.56 | 16.70 | 0.24 | 1.46% | 16.48 | 16.70 | 40347 | 6705.95 | 1.40% |
| 2025-07-23 | 16.63 | 16.46 | -0.17 | -1.02% | 16.43 | 16.65 | 39321 | 6504.72 | 1.36% |
| 2025-07-22 | 16.65 | 16.63 | 0.05 | 0.30% | 16.51 | 16.65 | 41127 | 6818.58 | 1.43% |
| 2025-07-21 | 16.35 | 16.58 | 0.24 | 1.47% | 16.30 | 16.59 | 59388 | 9802.69 | 2.06% |
| 2025-07-18 | 16.40 | 16.34 | -0.05 | -0.31% | 16.26 | 16.43 | 42692 | 6963.60 | 1.48% |
| 2025-07-17 | 16.38 | 16.39 | 0.01 | 0.06% | 16.33 | 16.44 | 39258 | 6428.53 | 1.36% |
| 2025-07-16 | 16.30 | 16.38 | 0.09 | 0.55% | 16.22 | 16.43 | 32593 | 5333.16 | 1.13% |
| 2025-07-15 | 16.49 | 16.29 | -0.08 | -0.49% | 16.20 | 16.50 | 39462 | 6438.93 | 1.37% |
| 2025-07-14 | 16.30 | 16.37 | 0.07 | 0.43% | 16.23 | 16.45 | 33070 | 5413.53 | 1.15% |
| 2025-07-11 | 16.23 | 16.30 | 0.07 | 0.43% | 16.17 | 16.32 | 37302 | 6062.79 | 1.29% |
| 2025-07-10 | 16.18 | 16.23 | 0.08 | 0.50% | 16.09 | 16.25 | 24661 | 3989.05 | 0.85% |
| 2025-07-09 | 16.20 | 16.15 | -0.03 | -0.19% | 16.12 | 16.32 | 35488 | 5754.30 | 1.23% |
| 2025-07-08 | 16.07 | 16.18 | 0.12 | 0.75% | 16.03 | 16.21 | 30800 | 4971.51 | 1.07% |
| 2025-07-07 | 16.03 | 16.06 | 0.04 | 0.25% | 15.95 | 16.08 | 24244 | 3884.49 | 0.84% |
| 2025-07-04 | 16.21 | 16.02 | -0.20 | -1.23% | 16.00 | 16.25 | 39267 | 6319.24 | 1.36% |
| 2025-07-03 | 16.15 | 16.22 | 0.03 | 0.19% | 16.03 | 16.24 | 24247 | 3922.84 | 0.84% |
| 2025-07-02 | 16.32 | 16.19 | -0.14 | -0.86% | 16.08 | 16.32 | 36894 | 5967.85 | 1.28% |
| 2025-07-01 | 16.38 | 16.33 | -0.03 | -0.18% | 16.19 | 16.42 | 40349 | 6567.48 | 1.40% |
| 2025-06-30 | 16.34 | 16.36 | 0.00 | 0.00% | 16.33 | 16.50 | 38050 | 6239.99 | 1.32% |
| 2025-06-27 | 16.30 | 16.36 | 0.13 | 0.80% | 16.23 | 16.39 | 24388 | 3985.14 | 0.85% |
弘亚数控(002833)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。
