| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.09 | 15.82 | -0.33 | -2.04% | 15.75 | 16.17 | 42703 | 6791.48 | 1.48% |
| 2025-11-20 | 16.16 | 16.15 | 0.00 | 0.00% | 16.08 | 16.25 | 16714 | 2702.23 | 0.58% |
| 2025-11-19 | 16.38 | 16.15 | -0.18 | -1.10% | 16.10 | 16.41 | 23535 | 3818.53 | 0.82% |
| 2025-11-18 | 16.45 | 16.33 | -0.12 | -0.73% | 16.24 | 16.51 | 30278 | 4956.32 | 1.05% |
| 2025-11-17 | 16.64 | 16.45 | -0.25 | -1.50% | 16.43 | 16.68 | 32938 | 5431.39 | 1.14% |
| 2025-11-14 | 16.72 | 16.70 | -0.02 | -0.12% | 16.60 | 16.83 | 36358 | 6090.55 | 1.26% |
| 2025-11-13 | 16.70 | 16.72 | 0.02 | 0.12% | 16.56 | 16.74 | 24712 | 4118.37 | 0.86% |
| 2025-11-12 | 16.73 | 16.70 | -0.03 | -0.18% | 16.60 | 16.76 | 26294 | 4383.52 | 0.91% |
| 2025-11-11 | 16.74 | 16.73 | -0.01 | -0.06% | 16.67 | 16.87 | 35053 | 5872.69 | 1.21% |
| 2025-11-10 | 16.62 | 16.74 | 0.12 | 0.72% | 16.40 | 16.81 | 44499 | 7394.02 | 1.54% |
| 2025-11-07 | 16.67 | 16.62 | -0.07 | -0.42% | 16.61 | 16.72 | 28271 | 4708.56 | 0.98% |
| 2025-11-06 | 16.55 | 16.69 | 0.12 | 0.72% | 16.48 | 16.71 | 39437 | 6564.64 | 1.37% |
| 2025-11-05 | 16.40 | 16.57 | 0.06 | 0.36% | 16.35 | 16.62 | 38475 | 6351.27 | 1.33% |
| 2025-11-04 | 16.34 | 16.51 | 0.17 | 1.04% | 16.26 | 16.65 | 56097 | 9248.05 | 1.94% |
| 2025-11-03 | 16.39 | 16.34 | -0.05 | -0.31% | 16.17 | 16.40 | 33597 | 5468.08 | 1.16% |
| 2025-10-31 | 16.31 | 16.39 | 0.10 | 0.61% | 16.18 | 16.48 | 49125 | 8051.57 | 1.70% |
| 2025-10-30 | 15.98 | 16.29 | 0.27 | 1.69% | 15.90 | 16.42 | 83858 | 13602.91 | 2.91% |
| 2025-10-29 | 16.11 | 16.02 | -0.06 | -0.37% | 15.83 | 16.11 | 38246 | 6099.76 | 1.33% |
| 2025-10-28 | 16.10 | 16.08 | 0.01 | 0.06% | 15.96 | 16.17 | 29736 | 4785.42 | 1.03% |
| 2025-10-27 | 16.28 | 16.07 | -0.11 | -0.68% | 16.00 | 16.31 | 57727 | 9282.02 | 2.00% |
| 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% |
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。
