| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 10.65 | 10.89 | 0.25 | 2.35% | 10.65 | 11.03 | 32581 | 3555.60 | 2.02% |
| 2025-03-31 | 10.70 | 10.64 | -0.16 | -1.48% | 10.40 | 10.85 | 32375 | 3430.31 | 2.00% |
| 2025-03-28 | 11.05 | 10.80 | -0.25 | -2.26% | 10.77 | 11.21 | 28593 | 3117.81 | 1.77% |
| 2025-03-27 | 11.20 | 11.05 | -0.18 | -1.60% | 11.00 | 11.39 | 32569 | 3636.72 | 2.02% |
| 2025-03-26 | 10.80 | 11.23 | 0.33 | 3.03% | 10.71 | 11.27 | 47584 | 5301.00 | 2.95% |
| 2025-03-25 | 11.20 | 10.90 | -0.31 | -2.77% | 10.68 | 11.21 | 60332 | 6595.32 | 3.74% |
| 2025-03-24 | 11.69 | 11.21 | -0.57 | -4.84% | 10.95 | 11.81 | 78095 | 8866.98 | 4.84% |
| 2025-03-21 | 12.21 | 11.78 | -0.91 | -7.17% | 11.67 | 12.30 | 108877 | 12987.27 | 6.74% |
| 2025-03-20 | 12.11 | 12.69 | 0.27 | 2.17% | 11.82 | 13.60 | 187913 | 23290.13 | 11.64% |
| 2025-03-19 | 11.66 | 12.42 | 1.13 | 10.01% | 11.17 | 12.42 | 51552 | 6275.83 | 3.19% |
| 2025-03-18 | 11.07 | 11.29 | 0.26 | 2.36% | 11.03 | 11.29 | 21416 | 2397.52 | 1.33% |
| 2025-03-17 | 10.99 | 11.03 | 0.09 | 0.82% | 10.84 | 11.06 | 12881 | 1411.04 | 0.80% |
| 2025-03-14 | 10.78 | 10.94 | 0.14 | 1.30% | 10.59 | 11.00 | 19357 | 2090.04 | 1.20% |
| 2025-03-13 | 10.89 | 10.80 | -0.04 | -0.37% | 10.55 | 10.89 | 16868 | 1806.86 | 1.04% |
| 2025-03-12 | 10.79 | 10.84 | 0.04 | 0.37% | 10.78 | 10.93 | 15330 | 1664.08 | 0.95% |
| 2025-03-11 | 10.79 | 10.80 | 0.02 | 0.19% | 10.60 | 10.83 | 12054 | 1294.66 | 0.75% |
| 2025-03-10 | 10.67 | 10.78 | 0.12 | 1.13% | 10.67 | 10.90 | 15635 | 1685.79 | 0.97% |
| 2025-03-07 | 10.72 | 10.66 | -0.06 | -0.56% | 10.58 | 10.85 | 10609 | 1134.70 | 0.66% |
| 2025-03-06 | 10.74 | 10.72 | 0.03 | 0.28% | 10.56 | 10.82 | 13320 | 1429.23 | 0.82% |
| 2025-03-05 | 10.75 | 10.69 | -0.09 | -0.83% | 10.54 | 10.87 | 13016 | 1384.78 | 0.81% |
| 2025-03-04 | 10.39 | 10.78 | 0.30 | 2.86% | 10.37 | 10.80 | 16087 | 1718.80 | 1.00% |
| 2025-03-03 | 10.31 | 10.48 | 0.17 | 1.65% | 10.31 | 10.64 | 14576 | 1532.53 | 0.90% |
| 2025-02-28 | 10.69 | 10.31 | -0.40 | -3.73% | 10.26 | 10.72 | 16640 | 1737.42 | 1.03% |
| 2025-02-27 | 10.71 | 10.71 | 0.04 | 0.37% | 10.44 | 10.74 | 16374 | 1731.19 | 1.01% |
| 2025-02-26 | 10.73 | 10.67 | 0.01 | 0.09% | 10.59 | 10.82 | 13058 | 1397.74 | 0.81% |
| 2025-02-25 | 10.68 | 10.66 | -0.06 | -0.56% | 10.55 | 10.74 | 16856 | 1794.24 | 1.04% |
| 2025-02-24 | 10.83 | 10.72 | 0.13 | 1.23% | 10.59 | 11.06 | 29374 | 3156.22 | 1.82% |
| 2025-02-21 | 10.73 | 10.59 | -0.19 | -1.76% | 10.47 | 10.78 | 14529 | 1536.21 | 0.90% |
| 2025-02-20 | 10.65 | 10.78 | 0.16 | 1.51% | 10.53 | 10.82 | 11702 | 1250.05 | 0.72% |
| 2025-02-19 | 10.36 | 10.62 | 0.25 | 2.41% | 10.31 | 10.68 | 14228 | 1504.55 | 0.88% |
| 2025-02-18 | 10.70 | 10.37 | -0.36 | -3.36% | 10.31 | 10.74 | 16571 | 1743.43 | 1.03% |
| 2025-02-17 | 10.44 | 10.73 | 0.29 | 2.78% | 10.30 | 10.94 | 20857 | 2226.65 | 1.29% |
| 2025-02-14 | 10.43 | 10.44 | 0.11 | 1.06% | 10.31 | 10.58 | 13045 | 1362.98 | 0.81% |
| 2025-02-13 | 10.60 | 10.33 | -0.27 | -2.55% | 10.20 | 10.65 | 13521 | 1409.72 | 0.84% |
| 2025-02-12 | 10.54 | 10.60 | 0.01 | 0.09% | 10.51 | 10.66 | 8510 | 899.82 | 0.53% |
| 2025-02-11 | 10.62 | 10.59 | -0.04 | -0.38% | 10.41 | 10.62 | 7615 | 800.32 | 0.47% |
| 2025-02-10 | 10.42 | 10.63 | 0.19 | 1.82% | 10.37 | 10.65 | 13166 | 1386.69 | 0.82% |
| 2025-02-07 | 10.40 | 10.44 | 0.05 | 0.48% | 10.31 | 10.52 | 17424 | 1818.02 | 1.08% |
| 2025-02-06 | 10.37 | 10.39 | -0.03 | -0.29% | 10.25 | 10.51 | 18828 | 1959.75 | 1.17% |
| 2025-02-05 | 10.50 | 10.42 | 0.02 | 0.19% | 10.20 | 10.51 | 18266 | 1887.49 | 1.13% |
| 2025-01-27 | 10.38 | 10.40 | 0.04 | 0.39% | 10.25 | 10.59 | 13242 | 1379.42 | 0.82% |
| 2025-01-24 | 10.15 | 10.36 | 0.22 | 2.17% | 9.97 | 10.38 | 18320 | 1881.75 | 1.13% |
| 2025-01-23 | 10.12 | 10.14 | 0.08 | 0.80% | 10.07 | 10.28 | 14267 | 1452.18 | 0.88% |
| 2025-01-22 | 10.06 | 10.06 | -0.01 | -0.10% | 9.91 | 10.11 | 11370 | 1136.52 | 0.70% |
| 2025-01-21 | 10.37 | 10.07 | -0.10 | -0.98% | 9.89 | 10.37 | 17514 | 1761.45 | 1.08% |
| 2025-01-20 | 9.78 | 10.17 | 0.45 | 4.63% | 9.65 | 10.37 | 24685 | 2498.61 | 1.53% |
| 2025-01-17 | 9.63 | 9.72 | 0.00 | 0.00% | 9.60 | 9.80 | 10247 | 994.05 | 0.63% |
| 2025-01-16 | 9.75 | 9.72 | 0.00 | 0.00% | 9.62 | 9.89 | 12506 | 1219.37 | 0.77% |
| 2025-01-15 | 9.78 | 9.72 | -0.02 | -0.21% | 9.62 | 9.84 | 18187 | 1770.94 | 1.13% |
| 2025-01-14 | 9.35 | 9.74 | 0.37 | 3.95% | 9.30 | 9.75 | 21769 | 2098.86 | 1.35% |
| 2025-01-13 | 9.30 | 9.37 | 0.12 | 1.30% | 8.90 | 9.46 | 14120 | 1304.80 | 0.87% |
| 2025-01-10 | 9.59 | 9.25 | -0.37 | -3.85% | 9.24 | 9.74 | 14171 | 1337.97 | 0.88% |
| 2025-01-09 | 9.58 | 9.62 | 0.03 | 0.31% | 9.44 | 9.77 | 13571 | 1305.23 | 0.84% |
| 2025-01-08 | 9.68 | 9.59 | -0.17 | -1.74% | 9.28 | 9.84 | 25255 | 2417.51 | 1.56% |
| 2025-01-07 | 9.26 | 9.76 | 0.57 | 6.20% | 9.16 | 9.77 | 26403 | 2522.74 | 1.64% |
| 2025-01-06 | 9.17 | 9.19 | -0.04 | -0.43% | 8.54 | 9.47 | 21584 | 1979.55 | 1.34% |
| 2025-01-03 | 9.76 | 9.23 | -0.54 | -5.53% | 9.05 | 9.89 | 26904 | 2529.03 | 1.67% |
| 2025-01-02 | 9.88 | 9.77 | -0.09 | -0.91% | 9.60 | 10.17 | 20390 | 2026.76 | 1.26% |
| 2024-12-31 | 10.08 | 9.86 | -0.20 | -1.99% | 9.81 | 10.17 | 16740 | 1664.48 | 1.04% |
| 2024-12-30 | 10.21 | 10.06 | -0.24 | -2.33% | 9.84 | 10.25 | 14867 | 1495.14 | 0.92% |
| 2024-12-27 | 10.14 | 10.30 | 0.16 | 1.58% | 10.09 | 10.41 | 12956 | 1332.35 | 0.80% |
| 2024-12-26 | 9.83 | 10.14 | 0.36 | 3.68% | 9.53 | 10.25 | 22694 | 2285.38 | 1.41% |
| 2024-12-25 | 10.06 | 9.78 | -0.37 | -3.65% | 9.52 | 10.18 | 21010 | 2050.18 | 1.30% |
| 2024-12-24 | 10.24 | 10.15 | -0.09 | -0.88% | 9.92 | 10.40 | 18633 | 1895.97 | 1.15% |
| 2024-12-23 | 11.06 | 10.24 | -0.82 | -7.41% | 10.11 | 11.18 | 23286 | 2446.22 | 1.44% |
| 2024-12-20 | 10.84 | 11.06 | 0.18 | 1.65% | 10.77 | 11.19 | 13305 | 1468.71 | 0.82% |
| 2024-12-19 | 10.69 | 10.88 | 0.05 | 0.46% | 10.58 | 10.88 | 15435 | 1653.77 | 0.96% |
| 2024-12-18 | 11.06 | 10.83 | -0.23 | -2.08% | 10.63 | 11.24 | 22792 | 2481.33 | 1.41% |
| 2024-12-17 | 11.85 | 11.06 | -0.75 | -6.35% | 10.98 | 11.98 | 25971 | 2931.88 | 1.61% |
| 2024-12-16 | 11.75 | 11.81 | 0.04 | 0.34% | 11.63 | 11.96 | 20904 | 2473.08 | 1.29% |
| 2024-12-13 | 11.74 | 11.77 | 0.00 | 0.00% | 11.67 | 11.97 | 17816 | 2104.37 | 1.10% |
| 2024-12-12 | 11.65 | 11.77 | 0.13 | 1.12% | 11.54 | 11.79 | 12912 | 1509.39 | 0.80% |
| 2024-12-11 | 11.73 | 11.64 | -0.08 | -0.68% | 11.55 | 11.79 | 10400 | 1212.40 | 0.64% |
| 2024-12-10 | 12.01 | 11.72 | 0.02 | 0.17% | 11.61 | 12.09 | 18906 | 2235.34 | 1.17% |
| 2024-12-09 | 11.45 | 11.70 | 0.26 | 2.27% | 11.35 | 11.80 | 23581 | 2727.78 | 1.46% |
| 2024-12-06 | 11.37 | 11.44 | 0.15 | 1.33% | 11.25 | 11.50 | 20078 | 2285.75 | 1.24% |
| 2024-12-05 | 11.34 | 11.29 | 0.01 | 0.09% | 11.22 | 11.43 | 13802 | 1560.29 | 0.85% |
| 2024-12-04 | 11.43 | 11.28 | -0.15 | -1.31% | 11.18 | 11.53 | 16744 | 1897.10 | 1.04% |
| 2024-12-03 | 11.44 | 11.43 | 0.00 | 0.00% | 11.27 | 11.49 | 13768 | 1568.81 | 0.85% |
| 2024-12-02 | 11.42 | 11.43 | 0.09 | 0.79% | 11.34 | 11.49 | 16546 | 1886.03 | 1.02% |
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。
