| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.37 | 18.04 | 0.74 | 4.28% | 17.28 | 18.35 | 65060 | 11723.29 | 2.25% |
| 2026-03-24 | 17.00 | 17.30 | 0.54 | 3.22% | 16.69 | 17.30 | 34464 | 5873.89 | 1.19% |
| 2026-03-23 | 17.41 | 16.76 | -0.97 | -5.47% | 16.52 | 17.58 | 62919 | 10725.33 | 2.18% |
| 2026-03-20 | 17.79 | 17.73 | 0.08 | 0.45% | 17.50 | 18.13 | 41235 | 7344.70 | 1.43% |
| 2026-03-19 | 18.28 | 17.65 | -0.82 | -4.44% | 17.63 | 18.33 | 37213 | 6659.77 | 1.29% |
| 2026-03-18 | 18.10 | 18.47 | 0.46 | 2.55% | 17.96 | 18.50 | 35595 | 6494.39 | 1.23% |
| 2026-03-17 | 18.33 | 18.01 | -0.32 | -1.75% | 18.00 | 18.44 | 27948 | 5091.83 | 0.97% |
| 2026-03-16 | 18.52 | 18.33 | -0.19 | -1.03% | 18.06 | 18.53 | 43910 | 8003.81 | 1.52% |
| 2026-03-13 | 18.56 | 18.52 | -0.04 | -0.22% | 18.47 | 19.00 | 54402 | 10202.96 | 1.89% |
| 2026-03-12 | 18.59 | 18.56 | -0.09 | -0.48% | 18.31 | 18.81 | 53125 | 9871.66 | 1.84% |
| 2026-03-11 | 18.58 | 18.65 | 0.20 | 1.08% | 18.37 | 19.00 | 81529 | 15284.79 | 2.83% |
| 2026-03-10 | 17.86 | 18.45 | 0.70 | 3.94% | 17.82 | 18.54 | 82911 | 15192.76 | 2.87% |
| 2026-03-09 | 18.00 | 17.75 | -0.59 | -3.22% | 17.03 | 18.05 | 121403 | 21165.68 | 4.21% |
| 2026-03-06 | 18.20 | 18.34 | 0.21 | 1.16% | 18.01 | 18.43 | 41001 | 7482.33 | 1.42% |
| 2026-03-05 | 18.20 | 18.13 | 0.31 | 1.74% | 18.00 | 18.35 | 55602 | 10108.45 | 1.93% |
| 2026-03-04 | 17.79 | 17.82 | -0.15 | -0.83% | 17.52 | 18.01 | 68083 | 12127.10 | 2.36% |
| 2026-03-03 | 18.73 | 17.97 | -0.77 | -4.11% | 17.96 | 18.89 | 79734 | 14588.34 | 2.76% |
| 2026-03-02 | 19.20 | 18.74 | -0.92 | -4.68% | 18.61 | 19.34 | 82320 | 15550.73 | 2.85% |
| 2026-02-27 | 19.29 | 19.66 | 0.27 | 1.39% | 19.12 | 19.79 | 80023 | 15654.73 | 2.77% |
| 2026-02-26 | 19.31 | 19.39 | 0.19 | 0.99% | 18.93 | 19.68 | 96301 | 18556.02 | 3.34% |
| 2026-02-25 | 18.86 | 19.20 | 0.45 | 2.40% | 18.65 | 19.20 | 70741 | 13428.71 | 2.45% |
| 2026-02-24 | 18.70 | 18.75 | 0.23 | 1.24% | 18.52 | 18.82 | 40353 | 7549.08 | 1.40% |
| 2026-02-13 | 18.50 | 18.52 | -0.06 | -0.32% | 18.42 | 18.70 | 29467 | 5474.28 | 1.02% |
| 2026-02-12 | 18.74 | 18.58 | -0.20 | -1.06% | 18.50 | 18.95 | 41844 | 7821.31 | 1.45% |
| 2026-02-11 | 18.57 | 18.78 | 0.17 | 0.91% | 18.57 | 18.98 | 35446 | 6658.83 | 1.23% |
| 2026-02-10 | 18.44 | 18.61 | 0.17 | 0.92% | 18.22 | 18.85 | 47262 | 8827.91 | 1.64% |
| 2026-02-09 | 18.39 | 18.44 | 0.20 | 1.10% | 18.34 | 18.73 | 33561 | 6192.99 | 1.16% |
| 2026-02-06 | 18.34 | 18.24 | -0.26 | -1.41% | 18.20 | 18.57 | 34776 | 6391.27 | 1.21% |
| 2026-02-05 | 18.70 | 18.50 | -0.32 | -1.70% | 18.46 | 18.74 | 30717 | 5704.13 | 1.06% |
| 2026-02-04 | 18.91 | 18.82 | -0.09 | -0.48% | 18.62 | 18.94 | 38599 | 7237.70 | 1.34% |
| 2026-02-03 | 18.35 | 18.91 | 0.75 | 4.13% | 18.22 | 18.95 | 86436 | 16147.63 | 3.00% |
| 2026-02-02 | 18.51 | 18.16 | -0.35 | -1.89% | 18.15 | 18.72 | 47789 | 8811.83 | 1.66% |
| 2026-01-30 | 18.26 | 18.51 | 0.26 | 1.42% | 18.20 | 18.74 | 73542 | 13627.15 | 2.55% |
| 2026-01-29 | 18.18 | 18.25 | -0.01 | -0.05% | 18.08 | 18.88 | 79818 | 14732.44 | 2.77% |
| 2026-01-28 | 18.36 | 18.26 | -0.13 | -0.71% | 18.06 | 18.40 | 53755 | 9815.11 | 1.86% |
| 2026-01-27 | 18.16 | 18.39 | 0.12 | 0.66% | 18.11 | 18.68 | 80782 | 14824.48 | 2.80% |
| 2026-01-26 | 18.56 | 18.27 | -0.33 | -1.77% | 18.16 | 18.71 | 81076 | 14895.29 | 2.81% |
| 2026-01-23 | 18.27 | 18.60 | 0.26 | 1.42% | 18.22 | 18.99 | 103140 | 19213.83 | 3.57% |
| 2026-01-22 | 18.01 | 18.34 | 0.33 | 1.83% | 17.76 | 18.40 | 108762 | 19756.50 | 3.77% |
| 2026-01-21 | 17.61 | 18.01 | 0.09 | 0.50% | 17.55 | 18.38 | 114202 | 20495.29 | 3.96% |
| 2026-01-20 | 17.50 | 17.92 | 0.81 | 4.73% | 17.50 | 18.05 | 209661 | 37309.71 | 7.27% |
| 2026-01-19 | 17.22 | 17.11 | -0.10 | -0.58% | 17.00 | 17.22 | 37158 | 6346.83 | 1.29% |
| 2026-01-16 | 17.05 | 17.21 | 0.23 | 1.35% | 17.02 | 17.28 | 61716 | 10606.40 | 2.14% |
| 2026-01-15 | 17.05 | 16.98 | -0.22 | -1.28% | 16.86 | 17.19 | 54205 | 9212.07 | 1.88% |
| 2026-01-14 | 16.75 | 17.20 | 0.45 | 2.69% | 16.66 | 17.38 | 135623 | 23282.17 | 4.70% |
| 2026-01-13 | 16.69 | 16.75 | 0.06 | 0.36% | 16.47 | 16.87 | 60549 | 10128.12 | 2.10% |
| 2026-01-12 | 16.61 | 16.69 | 0.08 | 0.48% | 16.48 | 16.74 | 54480 | 9066.37 | 1.89% |
| 2026-01-09 | 16.61 | 16.61 | 0.01 | 0.06% | 16.45 | 16.70 | 41783 | 6924.48 | 1.45% |
| 2026-01-08 | 16.35 | 16.60 | 0.25 | 1.53% | 16.35 | 16.65 | 39681 | 6552.04 | 1.38% |
| 2026-01-07 | 16.45 | 16.35 | -0.10 | -0.61% | 16.31 | 16.49 | 48840 | 8010.47 | 1.69% |
| 2026-01-06 | 16.45 | 16.45 | -0.01 | -0.06% | 16.37 | 16.52 | 48802 | 8023.23 | 1.69% |
| 2026-01-05 | 16.40 | 16.46 | 0.09 | 0.55% | 16.29 | 16.49 | 36620 | 5990.45 | 1.27% |
| 2025-12-31 | 16.64 | 16.37 | -0.25 | -1.50% | 16.37 | 16.70 | 40296 | 6633.16 | 1.40% |
| 2025-12-30 | 16.00 | 16.62 | 0.62 | 3.88% | 15.91 | 16.65 | 96621 | 15902.59 | 3.35% |
| 2025-12-29 | 15.78 | 16.00 | 0.21 | 1.33% | 15.74 | 16.09 | 28989 | 4632.88 | 1.00% |
| 2025-12-26 | 15.83 | 15.79 | -0.08 | -0.50% | 15.77 | 15.94 | 16423 | 2601.78 | 0.57% |
| 2025-12-25 | 15.85 | 15.87 | 0.04 | 0.25% | 15.79 | 15.91 | 17077 | 2707.14 | 0.59% |
| 2025-12-24 | 15.74 | 15.83 | 0.12 | 0.76% | 15.65 | 15.88 | 18928 | 2987.11 | 0.66% |
| 2025-12-23 | 15.71 | 15.71 | -0.04 | -0.25% | 15.67 | 15.83 | 19079 | 3001.68 | 0.66% |
| 2025-12-22 | 15.82 | 15.75 | -0.01 | -0.06% | 15.70 | 15.90 | 20084 | 3175.02 | 0.70% |
| 2025-12-19 | 15.69 | 15.76 | 0.09 | 0.57% | 15.62 | 15.80 | 16528 | 2601.36 | 0.57% |
| 2025-12-18 | 15.52 | 15.67 | 0.10 | 0.64% | 15.49 | 15.68 | 16095 | 2517.74 | 0.56% |
| 2025-12-17 | 15.43 | 15.57 | 0.09 | 0.58% | 15.31 | 15.59 | 23171 | 3581.26 | 0.80% |
| 2025-12-16 | 15.68 | 15.48 | -0.24 | -1.53% | 15.39 | 15.77 | 34833 | 5405.17 | 1.21% |
| 2025-12-15 | 15.73 | 15.72 | -0.05 | -0.32% | 15.66 | 15.92 | 30274 | 4773.04 | 1.05% |
| 2025-12-12 | 15.90 | 15.77 | -0.10 | -0.63% | 15.65 | 15.94 | 61688 | 9710.71 | 2.14% |
| 2025-12-11 | 16.13 | 15.87 | -0.26 | -1.61% | 15.84 | 16.22 | 30435 | 4865.36 | 1.05% |
| 2025-12-10 | 16.15 | 16.13 | -0.03 | -0.19% | 16.00 | 16.24 | 24706 | 3984.94 | 0.86% |
| 2025-12-09 | 16.43 | 16.16 | -0.30 | -1.82% | 16.13 | 16.46 | 26432 | 4304.73 | 0.92% |
| 2025-12-08 | 16.66 | 16.46 | -0.16 | -0.96% | 16.43 | 16.68 | 30995 | 5118.90 | 1.07% |
| 2025-12-05 | 16.42 | 16.62 | 0.19 | 1.16% | 16.39 | 16.67 | 36671 | 6076.20 | 1.27% |
| 2025-12-04 | 16.36 | 16.43 | 0.07 | 0.43% | 16.17 | 16.47 | 27109 | 4434.44 | 0.94% |
| 2025-12-03 | 16.35 | 16.36 | 0.06 | 0.37% | 16.15 | 16.38 | 26240 | 4265.69 | 0.91% |
| 2025-12-02 | 16.30 | 16.30 | 0.00 | 0.00% | 16.22 | 16.37 | 14986 | 2440.27 | 0.52% |
| 2025-12-01 | 16.19 | 16.30 | 0.08 | 0.49% | 16.19 | 16.37 | 19134 | 3119.88 | 0.66% |
| 2025-11-28 | 16.23 | 16.22 | 0.08 | 0.50% | 16.08 | 16.23 | 12902 | 2085.54 | 0.45% |
| 2025-11-27 | 15.99 | 16.14 | 0.15 | 0.94% | 15.96 | 16.28 | 20451 | 3313.52 | 0.71% |
| 2025-11-26 | 16.00 | 15.99 | 0.01 | 0.06% | 15.92 | 16.09 | 16607 | 2660.56 | 0.58% |
| 2025-11-25 | 15.89 | 15.98 | 0.12 | 0.76% | 15.84 | 16.07 | 27625 | 4417.13 | 0.96% |
| 2025-11-24 | 15.88 | 15.86 | 0.04 | 0.25% | 15.81 | 15.96 | 18209 | 2890.04 | 0.63% |
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。
