| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 11.30 | 11.44 | 0.16 | 1.42% | 11.29 | 11.74 | 38448 | 4396.96 | 2.38% |
| 2025-04-21 | 11.15 | 11.28 | 0.06 | 0.53% | 11.10 | 11.30 | 26222 | 2943.53 | 1.62% |
| 2025-04-18 | 11.14 | 11.22 | 0.04 | 0.36% | 10.94 | 11.29 | 31016 | 3458.74 | 1.92% |
| 2025-04-17 | 10.96 | 11.18 | 0.08 | 0.72% | 10.88 | 11.30 | 37866 | 4236.17 | 2.34% |
| 2025-04-16 | 11.31 | 11.10 | -0.17 | -1.51% | 10.94 | 11.55 | 58999 | 6608.86 | 3.65% |
| 2025-04-15 | 10.78 | 11.27 | 0.54 | 5.03% | 10.65 | 11.80 | 82312 | 9323.14 | 5.10% |
| 2025-04-14 | 10.60 | 10.73 | 0.19 | 1.80% | 10.60 | 10.82 | 32513 | 3483.99 | 2.01% |
| 2025-04-11 | 10.45 | 10.54 | -0.10 | -0.94% | 10.29 | 10.75 | 34766 | 3695.24 | 2.15% |
| 2025-04-10 | 10.71 | 10.64 | 0.03 | 0.28% | 10.51 | 10.85 | 63212 | 6769.09 | 3.91% |
| 2025-04-09 | 10.97 | 10.61 | -0.12 | -1.12% | 10.00 | 10.97 | 65274 | 6815.81 | 4.04% |
| 2025-04-08 | 9.76 | 10.73 | 0.98 | 10.05% | 9.40 | 10.73 | 52494 | 5350.37 | 3.25% |
| 2025-04-07 | 10.30 | 9.75 | -1.08 | -9.97% | 9.75 | 10.40 | 29530 | 2904.43 | 1.83% |
| 2025-04-03 | 10.90 | 10.83 | -0.13 | -1.19% | 10.59 | 11.06 | 20998 | 2272.87 | 1.30% |
| 2025-04-02 | 10.95 | 10.96 | 0.07 | 0.64% | 10.74 | 11.06 | 21753 | 2379.91 | 1.35% |
| 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% |
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。
