| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 15.80 | 15.31 | -0.31 | -1.98% | 15.22 | 15.85 | 49557 | 7642.94 | 3.07% |
| 2025-08-15 | 15.72 | 15.62 | -0.18 | -1.14% | 15.40 | 15.80 | 46134 | 7203.17 | 2.86% |
| 2025-08-14 | 16.00 | 15.80 | -0.56 | -3.42% | 15.60 | 16.19 | 72157 | 11430.38 | 4.47% |
| 2025-08-13 | 15.45 | 16.36 | 0.65 | 4.14% | 15.35 | 16.70 | 112942 | 18304.97 | 6.99% |
| 2025-08-12 | 16.00 | 15.71 | -0.02 | -0.13% | 15.05 | 16.27 | 163380 | 25229.30 | 10.12% |
| 2025-08-11 | 14.39 | 15.73 | 1.43 | 10.00% | 14.32 | 15.73 | 37486 | 5746.69 | 2.32% |
| 2025-08-08 | 14.16 | 14.30 | 0.14 | 0.99% | 14.00 | 14.35 | 16452 | 2333.24 | 1.02% |
| 2025-08-07 | 14.09 | 14.16 | 0.06 | 0.43% | 13.94 | 14.33 | 21018 | 2964.66 | 1.30% |
| 2025-08-06 | 13.97 | 14.10 | 0.18 | 1.29% | 13.77 | 14.11 | 15790 | 2208.36 | 0.98% |
| 2025-08-05 | 13.79 | 13.92 | 0.24 | 1.75% | 13.71 | 13.93 | 18789 | 2601.34 | 1.16% |
| 2025-08-04 | 13.66 | 13.68 | 0.02 | 0.15% | 13.57 | 13.77 | 22247 | 3046.91 | 1.38% |
| 2025-08-01 | 13.46 | 13.66 | 0.26 | 1.94% | 13.31 | 13.70 | 18772 | 2543.32 | 1.16% |
| 2025-07-31 | 13.65 | 13.40 | -0.20 | -1.47% | 13.31 | 13.71 | 25627 | 3453.67 | 1.59% |
| 2025-07-30 | 13.61 | 13.60 | -0.01 | -0.07% | 13.50 | 13.72 | 17571 | 2384.65 | 1.09% |
| 2025-07-29 | 13.91 | 13.61 | -0.25 | -1.80% | 13.56 | 13.92 | 23866 | 3260.49 | 1.48% |
| 2025-07-28 | 13.82 | 13.86 | 0.04 | 0.29% | 13.65 | 13.89 | 26759 | 3685.14 | 1.66% |
| 2025-07-25 | 13.53 | 13.82 | 0.33 | 2.45% | 13.38 | 13.95 | 32466 | 4432.64 | 2.01% |
| 2025-07-24 | 13.57 | 13.49 | -0.08 | -0.59% | 13.47 | 13.72 | 17751 | 2408.35 | 1.10% |
| 2025-07-23 | 13.56 | 13.57 | 0.01 | 0.07% | 13.39 | 13.66 | 17747 | 2400.63 | 1.10% |
| 2025-07-22 | 13.70 | 13.56 | -0.10 | -0.73% | 13.47 | 13.85 | 18995 | 2588.41 | 1.18% |
| 2025-07-21 | 13.51 | 13.66 | 0.22 | 1.64% | 13.41 | 13.72 | 23102 | 3146.58 | 1.43% |
| 2025-07-18 | 13.46 | 13.44 | 0.01 | 0.07% | 13.30 | 13.53 | 14670 | 1965.57 | 0.91% |
| 2025-07-17 | 13.72 | 13.43 | -0.28 | -2.04% | 13.34 | 13.78 | 25176 | 3394.17 | 1.56% |
| 2025-07-16 | 13.40 | 13.71 | 0.36 | 2.70% | 13.31 | 13.99 | 29201 | 3985.62 | 1.81% |
| 2025-07-15 | 13.52 | 13.35 | -0.13 | -0.96% | 13.11 | 13.52 | 25507 | 3389.08 | 1.58% |
| 2025-07-14 | 13.10 | 13.48 | 0.44 | 3.37% | 13.00 | 13.51 | 28583 | 3804.68 | 1.77% |
| 2025-07-11 | 13.14 | 13.04 | -0.09 | -0.69% | 12.92 | 13.29 | 19765 | 2578.64 | 1.22% |
| 2025-07-10 | 13.21 | 13.13 | -0.09 | -0.68% | 12.99 | 13.25 | 14020 | 1836.88 | 0.87% |
| 2025-07-09 | 13.21 | 13.22 | 0.00 | 0.00% | 13.13 | 13.26 | 12469 | 1644.24 | 0.77% |
| 2025-07-08 | 13.25 | 13.22 | -0.02 | -0.15% | 13.12 | 13.38 | 30574 | 4045.04 | 1.89% |
| 2025-07-07 | 13.20 | 13.24 | 0.08 | 0.61% | 13.10 | 13.40 | 18382 | 2427.47 | 1.14% |
| 2025-07-04 | 13.30 | 13.16 | -0.19 | -1.42% | 13.13 | 13.44 | 19381 | 2571.03 | 1.20% |
| 2025-07-03 | 13.28 | 13.38 | 0.16 | 1.21% | 13.10 | 13.44 | 19548 | 2606.02 | 1.21% |
| 2025-07-02 | 13.18 | 13.22 | 0.07 | 0.53% | 12.99 | 13.24 | 15209 | 1996.49 | 0.94% |
| 2025-07-01 | 13.19 | 13.15 | -0.04 | -0.30% | 12.98 | 13.31 | 20477 | 2686.53 | 1.27% |
| 2025-06-30 | 13.15 | 13.19 | 0.08 | 0.61% | 13.08 | 13.45 | 22149 | 2915.55 | 1.37% |
| 2025-06-27 | 13.01 | 13.11 | 0.20 | 1.55% | 12.90 | 13.20 | 23415 | 3057.43 | 1.45% |
| 2025-06-26 | 13.26 | 12.91 | -0.35 | -2.64% | 12.85 | 13.32 | 28301 | 3677.51 | 1.75% |
| 2025-06-25 | 13.09 | 13.26 | 0.20 | 1.53% | 13.05 | 13.49 | 29496 | 3913.55 | 1.83% |
| 2025-06-24 | 12.57 | 13.06 | 0.55 | 4.40% | 12.57 | 13.08 | 24779 | 3200.30 | 1.53% |
| 2025-06-23 | 12.32 | 12.51 | 0.02 | 0.16% | 12.32 | 12.87 | 20793 | 2622.35 | 1.29% |
| 2025-06-20 | 12.52 | 12.49 | -0.03 | -0.24% | 12.47 | 12.77 | 12287 | 1546.41 | 0.76% |
| 2025-06-19 | 12.89 | 12.52 | -0.37 | -2.87% | 12.51 | 13.00 | 16374 | 2078.54 | 1.01% |
| 2025-06-18 | 12.83 | 12.89 | 0.05 | 0.39% | 12.72 | 12.94 | 12002 | 1541.76 | 0.74% |
| 2025-06-17 | 12.85 | 12.84 | -0.01 | -0.08% | 12.68 | 12.94 | 14030 | 1793.24 | 0.87% |
| 2025-06-16 | 12.76 | 12.85 | -0.01 | -0.08% | 12.73 | 13.05 | 19935 | 2569.77 | 1.23% |
| 2025-06-13 | 12.98 | 12.86 | -0.21 | -1.61% | 12.78 | 13.14 | 24179 | 3119.35 | 1.50% |
| 2025-06-12 | 13.17 | 13.07 | -0.16 | -1.21% | 13.01 | 13.27 | 18945 | 2486.40 | 1.17% |
| 2025-06-11 | 12.93 | 13.23 | 0.30 | 2.32% | 12.93 | 13.30 | 23742 | 3128.29 | 1.47% |
| 2025-06-10 | 13.09 | 12.93 | -0.16 | -1.22% | 12.77 | 13.26 | 23428 | 3038.88 | 1.45% |
| 2025-06-09 | 12.98 | 13.09 | 0.11 | 0.85% | 12.92 | 13.50 | 20418 | 2680.90 | 1.26% |
| 2025-06-06 | 12.89 | 12.98 | 0.22 | 1.72% | 12.70 | 13.04 | 23559 | 3037.94 | 1.46% |
| 2025-06-05 | 12.64 | 12.76 | 0.13 | 1.03% | 12.53 | 12.83 | 19659 | 2499.35 | 1.22% |
| 2025-06-04 | 12.86 | 12.63 | -0.17 | -1.33% | 12.62 | 13.00 | 24372 | 3107.92 | 1.51% |
| 2025-06-03 | 12.80 | 12.80 | 0.11 | 0.87% | 12.55 | 12.86 | 16810 | 2144.26 | 1.04% |
| 2025-05-30 | 12.91 | 12.69 | -0.17 | -1.32% | 12.66 | 13.10 | 28376 | 3652.69 | 1.76% |
| 2025-05-29 | 12.68 | 12.86 | 0.12 | 0.94% | 12.68 | 12.94 | 16613 | 2135.15 | 1.03% |
| 2025-05-28 | 12.86 | 12.74 | -0.11 | -0.86% | 12.68 | 12.96 | 19130 | 2450.49 | 1.18% |
| 2025-05-27 | 12.80 | 12.85 | 0.03 | 0.23% | 12.62 | 12.89 | 18134 | 2318.59 | 1.12% |
| 2025-05-26 | 12.57 | 12.82 | 0.28 | 2.23% | 12.47 | 12.85 | 18265 | 2311.82 | 1.13% |
| 2025-05-23 | 12.76 | 12.54 | -0.11 | -0.87% | 12.47 | 12.89 | 23113 | 2924.24 | 1.43% |
| 2025-05-22 | 12.92 | 12.65 | -0.22 | -1.71% | 12.65 | 13.11 | 22786 | 2918.26 | 1.41% |
| 2025-05-21 | 12.94 | 12.87 | -0.14 | -1.08% | 12.78 | 12.99 | 23306 | 2999.93 | 1.44% |
| 2025-05-20 | 12.59 | 13.01 | 0.38 | 3.01% | 12.54 | 13.03 | 37606 | 4815.06 | 2.33% |
| 2025-05-19 | 12.30 | 12.63 | 0.35 | 2.85% | 12.25 | 12.73 | 40323 | 5040.46 | 2.50% |
| 2025-05-16 | 12.12 | 12.28 | 0.15 | 1.24% | 12.01 | 12.35 | 23565 | 2886.39 | 1.46% |
| 2025-05-15 | 12.10 | 12.13 | 0.15 | 1.25% | 11.89 | 12.18 | 25530 | 3077.54 | 1.58% |
| 2025-05-14 | 12.12 | 11.98 | -0.14 | -1.16% | 11.93 | 12.19 | 28227 | 3391.53 | 1.75% |
| 2025-05-13 | 12.31 | 12.12 | -0.18 | -1.46% | 12.10 | 12.40 | 27390 | 3334.16 | 1.70% |
| 2025-05-12 | 12.27 | 12.30 | 0.09 | 0.74% | 12.08 | 12.39 | 33715 | 4122.03 | 2.09% |
| 2025-05-09 | 12.19 | 12.21 | 0.02 | 0.16% | 12.06 | 12.43 | 37229 | 4543.98 | 2.31% |
| 2025-05-08 | 12.00 | 12.19 | 0.18 | 1.50% | 11.93 | 12.34 | 45745 | 5556.21 | 2.83% |
| 2025-05-07 | 11.91 | 12.01 | 0.18 | 1.52% | 11.80 | 12.05 | 51004 | 6080.93 | 3.16% |
| 2025-05-06 | 11.78 | 11.83 | 0.05 | 0.42% | 11.68 | 11.97 | 49089 | 5796.18 | 3.04% |
| 2025-04-30 | 11.88 | 11.78 | -0.20 | -1.67% | 11.63 | 11.97 | 36784 | 4312.12 | 2.28% |
| 2025-04-29 | 11.63 | 11.98 | 0.35 | 3.01% | 11.53 | 12.07 | 67554 | 8029.91 | 4.18% |
| 2025-04-28 | 11.43 | 11.63 | 0.20 | 1.75% | 11.36 | 11.98 | 66091 | 7714.21 | 4.09% |
| 2025-04-25 | 11.40 | 11.43 | 0.05 | 0.44% | 11.18 | 11.48 | 25962 | 2957.68 | 1.61% |
| 2025-04-24 | 11.39 | 11.38 | 0.02 | 0.18% | 11.12 | 11.42 | 32396 | 3659.24 | 2.01% |
| 2025-04-23 | 11.48 | 11.36 | -0.08 | -0.70% | 11.30 | 11.54 | 31699 | 3613.73 | 1.96% |
弘宇股份(002890)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。
