| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 17.36 | 17.29 | -0.06 | -0.35% | 17.17 | 17.57 | 72749 | 12634.77 | 2.52% |
| 2025-05-22 | 18.30 | 17.35 | -1.03 | -5.60% | 17.29 | 18.52 | 153845 | 27345.89 | 5.33% |
| 2025-05-21 | 18.00 | 18.38 | 0.28 | 1.55% | 17.87 | 18.54 | 150065 | 27457.35 | 5.20% |
| 2025-05-20 | 17.22 | 18.10 | 0.85 | 4.93% | 17.02 | 18.44 | 167173 | 29913.64 | 5.79% |
| 2025-05-19 | 16.68 | 17.25 | 0.60 | 3.60% | 16.68 | 17.49 | 83902 | 14401.00 | 2.91% |
| 2025-05-16 | 16.51 | 16.65 | 0.04 | 0.24% | 16.51 | 16.87 | 32964 | 5517.50 | 1.14% |
| 2025-05-15 | 17.06 | 16.61 | -0.49 | -2.87% | 16.61 | 17.12 | 46890 | 7867.57 | 1.62% |
| 2025-05-14 | 17.30 | 17.10 | -0.29 | -1.67% | 17.00 | 17.39 | 61336 | 10512.70 | 2.13% |
| 2025-05-13 | 17.39 | 17.39 | 0.10 | 0.58% | 17.08 | 17.49 | 57181 | 9886.22 | 1.98% |
| 2025-05-12 | 17.27 | 17.29 | 0.18 | 1.05% | 17.16 | 17.38 | 36174 | 6241.33 | 1.25% |
| 2025-05-09 | 17.24 | 17.11 | -0.17 | -0.98% | 16.90 | 17.28 | 54388 | 9292.08 | 1.88% |
| 2025-05-08 | 17.21 | 17.28 | 0.07 | 0.41% | 17.14 | 17.42 | 31187 | 5395.71 | 1.08% |
| 2025-05-07 | 17.36 | 17.21 | 0.02 | 0.12% | 17.11 | 17.55 | 39827 | 6902.95 | 1.38% |
| 2025-05-06 | 17.11 | 17.19 | 0.16 | 0.94% | 17.00 | 17.35 | 52565 | 9026.17 | 1.82% |
| 2025-04-30 | 16.92 | 17.03 | 0.14 | 0.83% | 16.85 | 17.15 | 26772 | 4556.02 | 0.93% |
| 2025-04-29 | 16.63 | 16.89 | 0.26 | 1.56% | 16.50 | 16.99 | 27182 | 4571.63 | 0.94% |
| 2025-04-28 | 16.88 | 16.63 | -0.26 | -1.54% | 16.45 | 16.89 | 29963 | 4975.59 | 1.04% |
| 2025-04-25 | 17.03 | 16.89 | -0.17 | -1.00% | 16.73 | 17.05 | 38170 | 6451.12 | 1.32% |
| 2025-04-24 | 16.45 | 17.06 | 0.42 | 2.52% | 16.13 | 17.19 | 81526 | 13705.77 | 2.83% |
| 2025-04-23 | 16.22 | 16.64 | 0.47 | 2.91% | 16.22 | 16.76 | 45196 | 7485.80 | 1.57% |
| 2025-04-22 | 16.27 | 16.17 | -0.16 | -0.98% | 16.05 | 16.31 | 24515 | 3958.99 | 0.85% |
| 2025-04-21 | 16.20 | 16.33 | 0.13 | 0.80% | 16.01 | 16.37 | 22818 | 3710.71 | 0.79% |
| 2025-04-18 | 16.24 | 16.20 | -0.09 | -0.55% | 16.11 | 16.34 | 19543 | 3170.15 | 0.68% |
| 2025-04-17 | 16.10 | 16.29 | 0.11 | 0.68% | 16.10 | 16.47 | 19694 | 3210.90 | 0.68% |
| 2025-04-16 | 16.49 | 16.18 | -0.41 | -2.47% | 15.96 | 16.53 | 28108 | 4551.29 | 0.97% |
| 2025-04-15 | 16.55 | 16.59 | -0.05 | -0.30% | 16.30 | 16.66 | 27353 | 4511.65 | 0.95% |
| 2025-04-14 | 16.60 | 16.64 | 0.15 | 0.91% | 16.50 | 16.81 | 45508 | 7573.27 | 1.58% |
| 2025-04-11 | 15.80 | 16.49 | 0.53 | 3.32% | 15.80 | 16.56 | 61308 | 9981.15 | 2.12% |
| 2025-04-10 | 16.04 | 15.96 | 0.36 | 2.31% | 15.89 | 16.40 | 67478 | 10890.24 | 2.34% |
| 2025-04-09 | 15.20 | 15.60 | 0.21 | 1.36% | 14.44 | 15.75 | 72624 | 11060.16 | 2.52% |
| 2025-04-08 | 16.16 | 15.39 | -0.76 | -4.71% | 15.07 | 16.29 | 98523 | 15341.19 | 3.41% |
| 2025-04-07 | 16.89 | 16.15 | -1.79 | -9.98% | 16.15 | 16.89 | 61298 | 10008.52 | 2.12% |
| 2025-04-03 | 18.44 | 17.94 | -0.74 | -3.96% | 17.82 | 18.60 | 69513 | 12624.29 | 2.41% |
| 2025-04-02 | 18.30 | 18.68 | 0.41 | 2.24% | 18.20 | 19.14 | 78418 | 14748.34 | 2.72% |
| 2025-04-01 | 18.66 | 18.27 | -0.39 | -2.09% | 18.20 | 18.74 | 45801 | 8439.90 | 1.59% |
| 2025-03-31 | 18.59 | 18.66 | -0.07 | -0.37% | 18.02 | 18.85 | 72280 | 13320.16 | 2.50% |
| 2025-03-28 | 19.10 | 18.73 | -0.44 | -2.30% | 18.57 | 19.24 | 67297 | 12676.58 | 2.33% |
| 2025-03-27 | 18.70 | 19.17 | 0.51 | 2.73% | 18.33 | 19.80 | 120024 | 23026.50 | 4.16% |
| 2025-03-26 | 18.55 | 18.66 | 0.09 | 0.48% | 18.40 | 18.86 | 45188 | 8447.52 | 1.57% |
| 2025-03-25 | 19.00 | 18.57 | -0.33 | -1.75% | 18.48 | 19.17 | 47461 | 8914.26 | 1.64% |
| 2025-03-24 | 18.90 | 18.90 | -0.05 | -0.26% | 18.47 | 18.93 | 63729 | 11921.04 | 2.21% |
| 2025-03-21 | 19.45 | 18.95 | -0.41 | -2.12% | 18.77 | 19.45 | 83145 | 15836.47 | 2.88% |
| 2025-03-20 | 19.00 | 19.36 | 0.24 | 1.26% | 18.84 | 19.57 | 117378 | 22640.31 | 4.07% |
| 2025-03-19 | 18.88 | 19.12 | 0.21 | 1.11% | 18.80 | 19.28 | 63746 | 12159.96 | 2.21% |
| 2025-03-18 | 18.57 | 18.91 | 0.36 | 1.94% | 18.45 | 18.98 | 50200 | 9421.82 | 1.74% |
| 2025-03-17 | 18.50 | 18.55 | 0.05 | 0.27% | 18.35 | 18.70 | 69145 | 12827.00 | 2.40% |
| 2025-03-14 | 18.25 | 18.50 | 0.20 | 1.09% | 18.14 | 18.54 | 44760 | 8217.67 | 1.55% |
| 2025-03-13 | 18.65 | 18.30 | -0.41 | -2.19% | 18.10 | 18.80 | 57330 | 10502.72 | 1.99% |
| 2025-03-12 | 19.17 | 18.71 | -0.45 | -2.35% | 18.68 | 19.22 | 78633 | 14786.90 | 2.73% |
| 2025-03-11 | 18.97 | 19.16 | -0.02 | -0.10% | 18.81 | 19.38 | 83046 | 15861.91 | 2.88% |
| 2025-03-10 | 18.96 | 19.18 | 0.25 | 1.32% | 18.77 | 19.48 | 100243 | 19256.15 | 3.47% |
| 2025-03-07 | 18.59 | 18.93 | 0.30 | 1.61% | 18.48 | 19.06 | 103399 | 19461.52 | 3.58% |
| 2025-03-06 | 18.29 | 18.63 | 0.39 | 2.14% | 18.25 | 18.87 | 96823 | 18062.55 | 3.36% |
| 2025-03-05 | 18.29 | 18.24 | -0.11 | -0.60% | 18.14 | 18.42 | 39548 | 7223.38 | 1.37% |
| 2025-03-04 | 18.09 | 18.35 | 0.04 | 0.22% | 18.09 | 18.59 | 39820 | 7334.13 | 1.38% |
| 2025-03-03 | 18.32 | 18.31 | -0.03 | -0.16% | 18.20 | 18.79 | 63004 | 11655.81 | 2.18% |
| 2025-02-28 | 18.69 | 18.34 | -0.46 | -2.45% | 18.15 | 18.81 | 86968 | 15964.43 | 3.01% |
| 2025-02-27 | 18.69 | 18.80 | 0.12 | 0.64% | 18.37 | 18.88 | 98558 | 18373.86 | 3.42% |
| 2025-02-26 | 17.92 | 18.68 | 0.79 | 4.42% | 17.91 | 18.83 | 127608 | 23606.15 | 4.42% |
| 2025-02-25 | 17.54 | 17.89 | 0.15 | 0.85% | 17.50 | 18.14 | 68159 | 12195.62 | 2.36% |
| 2025-02-24 | 18.12 | 17.74 | -0.40 | -2.21% | 17.58 | 18.14 | 69440 | 12341.62 | 2.41% |
| 2025-02-21 | 17.88 | 18.14 | 0.27 | 1.51% | 17.66 | 18.30 | 91266 | 16421.30 | 3.16% |
| 2025-02-20 | 17.32 | 17.87 | 0.67 | 3.90% | 17.22 | 17.97 | 95109 | 16739.64 | 3.30% |
| 2025-02-19 | 16.55 | 17.20 | 0.65 | 3.93% | 16.55 | 17.26 | 70619 | 12031.65 | 2.45% |
| 2025-02-18 | 16.65 | 16.55 | -0.10 | -0.60% | 16.49 | 16.88 | 42213 | 7056.46 | 1.46% |
| 2025-02-17 | 16.74 | 16.65 | -0.03 | -0.18% | 16.54 | 16.79 | 36103 | 6012.19 | 1.25% |
| 2025-02-14 | 16.71 | 16.68 | -0.14 | -0.83% | 16.57 | 16.91 | 39681 | 6636.46 | 1.38% |
| 2025-02-13 | 17.14 | 16.82 | -0.35 | -2.04% | 16.81 | 17.17 | 49184 | 8346.24 | 1.70% |
| 2025-02-12 | 17.17 | 17.17 | -0.05 | -0.29% | 17.08 | 17.26 | 34196 | 5866.31 | 1.19% |
| 2025-02-11 | 17.20 | 17.22 | 0.04 | 0.23% | 17.03 | 17.22 | 29840 | 5114.14 | 1.03% |
| 2025-02-10 | 17.31 | 17.18 | -0.13 | -0.75% | 17.07 | 17.34 | 37956 | 6514.97 | 1.32% |
| 2025-02-07 | 17.20 | 17.31 | 0.12 | 0.70% | 17.02 | 17.38 | 55330 | 9539.91 | 1.92% |
| 2025-02-06 | 16.95 | 17.19 | 0.20 | 1.18% | 16.92 | 17.22 | 43953 | 7524.02 | 1.52% |
| 2025-02-05 | 17.40 | 16.99 | -0.33 | -1.91% | 16.92 | 17.48 | 37324 | 6392.34 | 1.29% |
| 2025-01-27 | 17.49 | 17.32 | -0.12 | -0.69% | 17.23 | 17.56 | 24894 | 4325.25 | 0.86% |
| 2025-01-24 | 17.17 | 17.44 | 0.23 | 1.34% | 17.17 | 17.45 | 32552 | 5649.04 | 1.13% |
| 2025-01-23 | 17.19 | 17.21 | 0.14 | 0.82% | 17.09 | 17.60 | 51684 | 8947.20 | 1.79% |
| 2025-01-22 | 17.13 | 17.07 | -0.14 | -0.81% | 16.90 | 17.18 | 29073 | 4952.43 | 1.01% |
| 2025-01-21 | 17.00 | 17.21 | 0.21 | 1.24% | 16.83 | 17.31 | 34318 | 5844.75 | 1.19% |
| 2025-01-20 | 16.85 | 17.00 | 0.22 | 1.31% | 16.81 | 17.20 | 33454 | 5697.94 | 1.16% |
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。
