| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.58 | 14.64 | 0.11 | 0.76% | 14.38 | 15.23 | 29076 | 4323.47 | 1.80% |
| 2025-12-11 | 14.96 | 14.53 | -0.37 | -2.48% | 14.45 | 14.97 | 17154 | 2512.99 | 1.06% |
| 2025-12-10 | 14.93 | 14.90 | -0.03 | -0.20% | 14.77 | 15.15 | 20840 | 3111.13 | 1.29% |
| 2025-12-09 | 15.10 | 14.93 | -0.14 | -0.93% | 14.87 | 15.23 | 14731 | 2217.70 | 0.91% |
| 2025-12-08 | 15.20 | 15.07 | -0.02 | -0.13% | 14.85 | 15.20 | 18562 | 2787.85 | 1.15% |
| 2025-12-05 | 14.86 | 15.09 | 0.30 | 2.03% | 14.70 | 15.15 | 13786 | 2066.89 | 0.85% |
| 2025-12-04 | 15.17 | 14.79 | -0.43 | -2.83% | 14.78 | 15.20 | 13783 | 2056.34 | 0.85% |
| 2025-12-03 | 15.09 | 15.22 | 0.11 | 0.73% | 14.80 | 15.33 | 17986 | 2713.05 | 1.11% |
| 2025-12-02 | 15.07 | 15.11 | 0.07 | 0.47% | 14.90 | 15.32 | 20583 | 3109.28 | 1.27% |
| 2025-12-01 | 15.31 | 15.04 | -0.22 | -1.44% | 15.00 | 15.57 | 17053 | 2604.70 | 1.06% |
| 2025-11-28 | 15.00 | 15.26 | 0.22 | 1.46% | 14.74 | 15.30 | 13872 | 2088.69 | 0.86% |
| 2025-11-27 | 14.65 | 15.04 | 0.28 | 1.90% | 14.65 | 15.17 | 14989 | 2239.15 | 0.93% |
| 2025-11-26 | 15.01 | 14.76 | -0.25 | -1.67% | 14.67 | 15.08 | 19429 | 2888.40 | 1.20% |
| 2025-11-25 | 15.11 | 15.01 | -0.14 | -0.92% | 14.90 | 15.34 | 14370 | 2176.76 | 0.89% |
| 2025-11-24 | 15.29 | 15.15 | -0.05 | -0.33% | 15.02 | 15.45 | 18184 | 2767.40 | 1.13% |
| 2025-11-21 | 15.45 | 15.20 | -0.35 | -2.25% | 14.77 | 15.68 | 22252 | 3368.51 | 1.38% |
| 2025-11-20 | 15.56 | 15.55 | 0.04 | 0.26% | 15.36 | 15.75 | 14663 | 2275.34 | 0.91% |
| 2025-11-19 | 15.90 | 15.51 | -0.39 | -2.45% | 15.39 | 16.03 | 16530 | 2580.58 | 1.02% |
| 2025-11-18 | 15.79 | 15.90 | 0.19 | 1.21% | 15.45 | 15.99 | 17422 | 2742.22 | 1.08% |
| 2025-11-17 | 16.00 | 15.71 | -0.14 | -0.88% | 15.65 | 16.09 | 16336 | 2586.90 | 1.01% |
| 2025-11-14 | 15.82 | 15.85 | 0.12 | 0.76% | 15.74 | 16.00 | 17211 | 2731.56 | 1.07% |
| 2025-11-13 | 15.65 | 15.73 | 0.13 | 0.83% | 15.44 | 15.89 | 19527 | 3061.01 | 1.21% |
| 2025-11-12 | 16.01 | 15.60 | -0.47 | -2.92% | 15.55 | 16.24 | 22824 | 3595.16 | 1.41% |
| 2025-11-11 | 15.55 | 16.07 | 0.59 | 3.81% | 15.48 | 16.16 | 24465 | 3877.60 | 1.52% |
| 2025-11-10 | 15.65 | 15.48 | -0.03 | -0.19% | 15.36 | 15.78 | 17980 | 2792.44 | 1.11% |
| 2025-11-07 | 15.86 | 15.51 | -0.38 | -2.39% | 15.47 | 15.86 | 18654 | 2912.94 | 1.16% |
| 2025-11-06 | 15.98 | 15.89 | -0.09 | -0.56% | 15.59 | 16.01 | 25845 | 4072.73 | 1.60% |
| 2025-11-05 | 15.87 | 15.98 | -0.05 | -0.31% | 15.70 | 16.07 | 20589 | 3275.20 | 1.27% |
| 2025-11-04 | 15.94 | 16.03 | -0.04 | -0.25% | 15.79 | 16.13 | 21049 | 3355.12 | 1.30% |
| 2025-11-03 | 15.67 | 16.07 | 0.47 | 3.01% | 15.61 | 16.50 | 35451 | 5706.49 | 2.20% |
| 2025-10-31 | 15.50 | 15.60 | 0.16 | 1.04% | 15.35 | 15.80 | 17917 | 2794.56 | 1.11% |
| 2025-10-30 | 15.10 | 15.44 | 0.31 | 2.05% | 15.08 | 15.95 | 22688 | 3511.74 | 1.40% |
| 2025-10-29 | 15.51 | 15.13 | -0.29 | -1.88% | 15.11 | 15.60 | 18857 | 2881.52 | 1.17% |
| 2025-10-28 | 15.12 | 15.42 | 0.29 | 1.92% | 14.98 | 15.48 | 20946 | 3207.76 | 1.30% |
| 2025-10-27 | 15.08 | 15.13 | 0.04 | 0.27% | 14.86 | 15.36 | 15894 | 2393.90 | 0.98% |
| 2025-10-24 | 15.16 | 15.09 | 0.01 | 0.07% | 14.90 | 15.30 | 17714 | 2683.27 | 1.10% |
| 2025-10-23 | 15.20 | 15.08 | -0.12 | -0.79% | 14.92 | 15.20 | 12368 | 1862.45 | 0.77% |
| 2025-10-22 | 14.91 | 15.20 | 0.28 | 1.88% | 14.84 | 15.30 | 21276 | 3210.27 | 1.32% |
| 2025-10-21 | 14.93 | 14.92 | 0.02 | 0.13% | 14.71 | 14.97 | 15371 | 2279.83 | 0.95% |
| 2025-10-20 | 14.55 | 14.90 | 0.43 | 2.97% | 14.54 | 14.99 | 17704 | 2624.07 | 1.10% |
| 2025-10-17 | 14.68 | 14.47 | -0.21 | -1.43% | 14.43 | 14.79 | 13281 | 1933.57 | 0.82% |
| 2025-10-16 | 14.91 | 14.68 | -0.23 | -1.54% | 14.60 | 14.97 | 10937 | 1612.44 | 0.68% |
| 2025-10-15 | 14.72 | 14.91 | 0.10 | 0.68% | 14.66 | 14.96 | 12095 | 1796.89 | 0.75% |
| 2025-10-14 | 15.07 | 14.81 | -0.11 | -0.74% | 14.73 | 15.15 | 16892 | 2515.44 | 1.05% |
| 2025-10-13 | 14.36 | 14.92 | 0.16 | 1.08% | 14.09 | 15.00 | 24954 | 3671.38 | 1.55% |
| 2025-10-10 | 14.48 | 14.76 | 0.27 | 1.86% | 14.15 | 15.08 | 23809 | 3519.53 | 1.47% |
| 2025-10-09 | 14.51 | 14.49 | 0.39 | 2.77% | 14.31 | 15.08 | 28890 | 4246.18 | 1.79% |
| 2025-09-30 | 14.02 | 14.10 | 0.11 | 0.79% | 13.94 | 14.26 | 16989 | 2392.04 | 1.05% |
| 2025-09-29 | 14.10 | 13.99 | -0.13 | -0.92% | 13.83 | 14.20 | 16896 | 2366.48 | 1.05% |
| 2025-09-26 | 13.87 | 14.12 | 0.24 | 1.73% | 13.70 | 14.17 | 23522 | 3290.29 | 1.46% |
| 2025-09-25 | 14.05 | 13.88 | -0.22 | -1.56% | 13.65 | 14.14 | 29436 | 4089.51 | 1.82% |
| 2025-09-24 | 14.40 | 14.10 | -0.48 | -3.29% | 14.09 | 14.62 | 37707 | 5370.46 | 2.34% |
| 2025-09-23 | 14.77 | 14.58 | -0.19 | -1.29% | 14.00 | 14.81 | 21128 | 3019.09 | 1.31% |
| 2025-09-22 | 15.21 | 14.77 | -0.37 | -2.44% | 14.66 | 15.30 | 15321 | 2275.93 | 0.95% |
| 2025-09-19 | 15.09 | 15.14 | 0.04 | 0.26% | 14.97 | 15.26 | 14929 | 2255.12 | 0.92% |
| 2025-09-18 | 15.15 | 15.10 | -0.05 | -0.33% | 14.92 | 15.44 | 19527 | 2968.92 | 1.21% |
| 2025-09-17 | 15.04 | 15.15 | 0.17 | 1.13% | 14.92 | 15.26 | 17458 | 2634.48 | 1.08% |
| 2025-09-16 | 14.72 | 14.98 | 0.30 | 2.04% | 14.51 | 15.06 | 22359 | 3319.37 | 1.38% |
| 2025-09-15 | 14.71 | 14.68 | -0.14 | -0.94% | 14.51 | 14.85 | 22634 | 3320.14 | 1.40% |
| 2025-09-12 | 15.19 | 14.82 | -0.31 | -2.05% | 14.67 | 15.27 | 25639 | 3828.03 | 1.59% |
| 2025-09-11 | 14.94 | 15.13 | 0.17 | 1.14% | 14.75 | 15.15 | 16551 | 2483.52 | 1.02% |
| 2025-09-10 | 15.07 | 14.96 | -0.03 | -0.20% | 14.84 | 15.19 | 15129 | 2274.96 | 0.94% |
| 2025-09-09 | 15.07 | 14.99 | -0.21 | -1.38% | 14.90 | 15.63 | 22671 | 3440.87 | 1.40% |
| 2025-09-08 | 14.73 | 15.20 | 0.47 | 3.19% | 14.73 | 15.21 | 22004 | 3308.93 | 1.36% |
| 2025-09-05 | 14.62 | 14.73 | 0.24 | 1.66% | 14.42 | 14.79 | 12734 | 1869.35 | 0.79% |
| 2025-09-04 | 14.72 | 14.49 | -0.01 | -0.07% | 14.32 | 14.85 | 17351 | 2540.37 | 1.07% |
| 2025-09-03 | 14.84 | 14.50 | -0.36 | -2.42% | 14.44 | 15.12 | 12309 | 1808.92 | 0.76% |
| 2025-09-02 | 14.99 | 14.86 | -0.06 | -0.40% | 14.52 | 15.12 | 21896 | 3237.35 | 1.36% |
| 2025-09-01 | 14.80 | 14.92 | 0.28 | 1.91% | 14.62 | 15.18 | 25963 | 3881.32 | 1.61% |
| 2025-08-29 | 14.98 | 14.64 | -0.25 | -1.68% | 14.61 | 15.07 | 18598 | 2741.72 | 1.15% |
| 2025-08-28 | 14.72 | 14.89 | 0.32 | 2.20% | 14.23 | 15.05 | 31090 | 4562.82 | 1.93% |
| 2025-08-27 | 15.30 | 14.57 | -0.75 | -4.90% | 14.57 | 15.33 | 44404 | 6636.53 | 2.75% |
| 2025-08-26 | 15.36 | 15.32 | -0.11 | -0.71% | 15.20 | 15.47 | 20374 | 3125.58 | 1.26% |
| 2025-08-25 | 15.46 | 15.43 | 0.03 | 0.19% | 15.09 | 15.67 | 28365 | 4363.78 | 1.76% |
| 2025-08-22 | 15.53 | 15.40 | -0.18 | -1.16% | 15.35 | 15.75 | 30988 | 4802.59 | 1.92% |
| 2025-08-21 | 15.63 | 15.58 | -0.08 | -0.51% | 15.45 | 16.05 | 31563 | 4960.64 | 1.95% |
| 2025-08-20 | 15.65 | 15.66 | 0.00 | 0.00% | 15.41 | 15.75 | 26749 | 4178.90 | 1.66% |
| 2025-08-19 | 15.38 | 15.66 | 0.35 | 2.29% | 15.20 | 15.75 | 40594 | 6303.38 | 2.51% |
| 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% |
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。
