| 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 | 12.06 | 12.69 | 0.65 | 5.40% | 11.99 | 12.84 | 280982 | 35056.37 | 6.49% |
| 2026-02-02 | 12.02 | 12.04 | 0.27 | 2.29% | 11.85 | 12.36 | 264238 | 32145.25 | 6.11% |
| 2026-01-30 | 11.14 | 11.77 | 0.50 | 4.44% | 11.00 | 11.86 | 243601 | 28323.36 | 5.63% |
| 2026-01-29 | 11.25 | 11.27 | 0.02 | 0.18% | 11.18 | 11.69 | 93918 | 10654.98 | 2.17% |
| 2026-01-28 | 11.22 | 11.25 | 0.04 | 0.36% | 11.12 | 11.34 | 62444 | 7008.60 | 1.44% |
| 2026-01-27 | 11.15 | 11.21 | 0.16 | 1.45% | 10.95 | 11.28 | 104942 | 11709.15 | 2.43% |
| 2026-01-26 | 11.22 | 11.05 | -0.18 | -1.60% | 11.01 | 11.48 | 89426 | 9980.07 | 2.07% |
| 2026-01-23 | 11.14 | 11.23 | 0.18 | 1.63% | 11.05 | 11.36 | 96633 | 10826.52 | 2.23% |
| 2026-01-22 | 11.00 | 11.05 | 0.19 | 1.75% | 10.87 | 11.25 | 120527 | 13356.49 | 2.79% |
| 2026-01-21 | 10.57 | 10.86 | 0.28 | 2.65% | 10.56 | 11.10 | 126135 | 13728.46 | 2.91% |
| 2026-01-20 | 10.58 | 10.58 | -0.02 | -0.19% | 10.54 | 10.75 | 76865 | 8198.40 | 1.78% |
| 2026-01-19 | 10.54 | 10.60 | 0.03 | 0.28% | 10.45 | 10.66 | 78019 | 8239.73 | 1.80% |
| 2026-01-16 | 10.73 | 10.57 | -0.18 | -1.67% | 10.54 | 10.80 | 92716 | 9870.16 | 2.14% |
| 2026-01-15 | 10.76 | 10.75 | -0.10 | -0.92% | 10.69 | 10.92 | 71538 | 7706.58 | 1.65% |
| 2026-01-14 | 10.96 | 10.85 | -0.08 | -0.73% | 10.78 | 11.03 | 90496 | 9869.90 | 2.09% |
| 2026-01-13 | 11.14 | 10.93 | -0.20 | -1.80% | 10.91 | 11.25 | 102697 | 11361.44 | 2.37% |
| 2026-01-12 | 11.20 | 11.13 | -0.03 | -0.27% | 11.07 | 11.53 | 100121 | 11208.28 | 2.31% |
| 2026-01-09 | 10.90 | 11.16 | 0.29 | 2.67% | 10.90 | 11.35 | 86356 | 9645.06 | 2.00% |
| 2026-01-08 | 10.74 | 10.87 | 0.09 | 0.83% | 10.70 | 10.91 | 40872 | 4423.49 | 0.94% |
| 2026-01-07 | 10.93 | 10.78 | -0.23 | -2.09% | 10.77 | 11.00 | 68886 | 7462.27 | 1.59% |
| 2026-01-06 | 11.17 | 11.01 | -0.20 | -1.78% | 10.90 | 11.26 | 119352 | 13204.22 | 2.76% |
| 2026-01-05 | 11.22 | 11.21 | 0.08 | 0.72% | 11.11 | 11.35 | 57868 | 6488.40 | 1.34% |
| 2025-12-31 | 11.01 | 11.13 | 0.12 | 1.09% | 10.90 | 11.22 | 45282 | 5019.43 | 1.05% |
| 2025-12-30 | 11.18 | 11.01 | -0.17 | -1.52% | 11.01 | 11.35 | 65126 | 7246.17 | 1.50% |
| 2025-12-29 | 11.23 | 11.18 | -0.04 | -0.36% | 11.10 | 11.30 | 47370 | 5286.57 | 1.09% |
| 2025-12-26 | 11.09 | 11.22 | 0.13 | 1.17% | 11.00 | 11.44 | 87006 | 9737.74 | 2.01% |
| 2025-12-25 | 11.06 | 11.09 | 0.09 | 0.82% | 10.97 | 11.28 | 51838 | 5788.06 | 1.20% |
| 2025-12-24 | 11.02 | 11.00 | 0.05 | 0.46% | 10.82 | 11.03 | 65672 | 7174.42 | 1.52% |
| 2025-12-23 | 11.17 | 10.95 | -0.28 | -2.49% | 10.95 | 11.21 | 68489 | 7568.51 | 1.58% |
| 2025-12-22 | 11.69 | 11.23 | -0.38 | -3.27% | 11.22 | 11.73 | 99919 | 11370.79 | 2.31% |
| 2025-12-19 | 11.66 | 11.61 | -0.09 | -0.77% | 11.48 | 11.68 | 49092 | 5697.66 | 1.13% |
| 2025-12-18 | 11.70 | 11.70 | 0.00 | 0.00% | 11.51 | 11.84 | 112528 | 13139.22 | 2.60% |
| 2025-12-17 | 11.59 | 11.70 | 0.00 | 0.00% | 11.28 | 11.70 | 76590 | 8787.93 | 1.77% |
| 2025-12-16 | 11.67 | 11.70 | -0.11 | -0.93% | 11.36 | 11.85 | 72605 | 8356.18 | 1.68% |
| 2025-12-15 | 12.08 | 11.81 | -0.26 | -2.15% | 11.60 | 12.12 | 123526 | 14529.01 | 2.85% |
| 2025-12-12 | 12.18 | 12.07 | -0.09 | -0.74% | 11.84 | 12.35 | 127946 | 15475.45 | 2.96% |
| 2025-12-11 | 12.28 | 12.16 | 0.04 | 0.33% | 12.00 | 12.41 | 141309 | 17260.22 | 3.26% |
| 2025-12-10 | 12.16 | 12.12 | -0.01 | -0.08% | 11.94 | 12.35 | 102410 | 12402.78 | 2.37% |
| 2025-12-09 | 11.66 | 12.13 | 0.50 | 4.30% | 11.62 | 12.32 | 208790 | 25107.60 | 4.82% |
| 2025-12-08 | 11.58 | 11.63 | 0.11 | 0.95% | 11.40 | 11.65 | 59638 | 6875.12 | 1.38% |
| 2025-12-05 | 11.47 | 11.52 | 0.12 | 1.05% | 11.31 | 11.63 | 76829 | 8819.06 | 1.77% |
| 2025-12-04 | 11.51 | 11.40 | -0.16 | -1.38% | 11.32 | 11.60 | 76415 | 8740.28 | 1.76% |
| 2025-12-03 | 11.60 | 11.56 | -0.10 | -0.86% | 11.43 | 11.62 | 50667 | 5835.60 | 1.17% |
| 2025-12-02 | 11.56 | 11.66 | 0.04 | 0.34% | 11.51 | 11.79 | 62037 | 7246.30 | 1.43% |
| 2025-12-01 | 11.60 | 11.62 | 0.02 | 0.17% | 11.51 | 11.67 | 59462 | 6877.40 | 1.37% |
| 2025-11-28 | 11.49 | 11.60 | 0.07 | 0.61% | 11.42 | 11.63 | 90561 | 10437.07 | 2.09% |
| 2025-11-27 | 11.54 | 11.53 | -0.04 | -0.35% | 11.43 | 11.80 | 111270 | 12903.81 | 2.57% |
| 2025-11-26 | 11.36 | 11.57 | 0.19 | 1.67% | 11.24 | 11.75 | 123134 | 14178.00 | 2.84% |
| 2025-11-25 | 10.94 | 11.38 | 0.42 | 3.83% | 10.91 | 11.69 | 166002 | 18827.30 | 3.83% |
| 2025-11-24 | 11.00 | 10.96 | -0.10 | -0.90% | 10.73 | 11.03 | 73405 | 7980.96 | 1.70% |
| 2025-11-21 | 11.22 | 11.06 | -0.30 | -2.64% | 10.74 | 11.43 | 113044 | 12443.37 | 2.61% |
| 2025-11-20 | 11.01 | 11.36 | 0.34 | 3.09% | 11.01 | 11.49 | 150350 | 17014.02 | 3.47% |
| 2025-11-19 | 11.13 | 11.02 | -0.11 | -0.99% | 10.88 | 11.23 | 113142 | 12479.73 | 2.61% |
| 2025-11-18 | 11.13 | 11.13 | -0.09 | -0.80% | 11.07 | 11.28 | 47767 | 5330.12 | 1.10% |
| 2025-11-17 | 11.28 | 11.22 | -0.02 | -0.18% | 11.11 | 11.33 | 56381 | 6311.39 | 1.30% |
| 2025-11-14 | 10.97 | 11.24 | 0.25 | 2.27% | 10.94 | 11.38 | 124728 | 14013.81 | 2.88% |
| 2025-11-13 | 10.93 | 10.99 | 0.06 | 0.55% | 10.82 | 11.25 | 99942 | 11008.73 | 2.31% |
| 2025-11-12 | 10.84 | 10.93 | 0.09 | 0.83% | 10.81 | 11.09 | 81233 | 8869.39 | 1.88% |
| 2025-11-11 | 10.82 | 10.84 | 0.02 | 0.18% | 10.72 | 10.85 | 41162 | 4442.06 | 0.95% |
| 2025-11-10 | 10.78 | 10.82 | 0.02 | 0.19% | 10.72 | 10.88 | 47178 | 5097.89 | 1.09% |
| 2025-11-07 | 10.71 | 10.80 | 0.05 | 0.47% | 10.69 | 10.85 | 37316 | 4018.92 | 0.86% |
| 2025-11-06 | 10.82 | 10.75 | -0.07 | -0.65% | 10.65 | 10.82 | 36416 | 3901.71 | 0.84% |
| 2025-11-05 | 10.81 | 10.82 | 0.01 | 0.09% | 10.75 | 10.96 | 64837 | 7021.11 | 1.50% |
| 2025-11-04 | 11.00 | 10.81 | -0.22 | -1.99% | 10.76 | 11.08 | 68471 | 7458.60 | 1.58% |
| 2025-11-03 | 11.05 | 11.03 | 0.03 | 0.27% | 10.87 | 11.12 | 81525 | 8967.80 | 1.88% |
| 2025-10-31 | 10.78 | 11.00 | 0.19 | 1.76% | 10.70 | 11.07 | 70951 | 7773.14 | 1.64% |
| 2025-10-30 | 10.72 | 10.81 | 0.12 | 1.12% | 10.60 | 11.00 | 83945 | 9081.03 | 1.94% |
| 2025-10-29 | 10.61 | 10.69 | 0.08 | 0.75% | 10.55 | 10.78 | 45650 | 4864.57 | 1.05% |
| 2025-10-28 | 10.54 | 10.61 | 0.07 | 0.66% | 10.49 | 10.66 | 37973 | 4013.00 | 0.88% |
| 2025-10-27 | 10.72 | 10.54 | -0.13 | -1.22% | 10.51 | 10.77 | 43645 | 4621.12 | 1.01% |
| 2025-10-24 | 10.70 | 10.67 | -0.02 | -0.19% | 10.58 | 10.80 | 40602 | 4331.34 | 0.94% |
| 2025-10-23 | 10.64 | 10.69 | 0.04 | 0.38% | 10.49 | 10.72 | 38788 | 4116.00 | 0.90% |
| 2025-10-22 | 10.59 | 10.65 | 0.06 | 0.57% | 10.56 | 10.73 | 33055 | 3517.68 | 0.76% |
| 2025-10-21 | 10.61 | 10.59 | 0.03 | 0.28% | 10.50 | 10.65 | 33187 | 3514.30 | 0.77% |
| 2025-10-20 | 10.45 | 10.56 | 0.22 | 2.13% | 10.35 | 10.64 | 36565 | 3844.50 | 0.84% |
| 2025-10-17 | 10.52 | 10.34 | -0.18 | -1.71% | 10.33 | 10.54 | 30620 | 3187.57 | 0.71% |
| 2025-10-16 | 10.69 | 10.52 | -0.18 | -1.68% | 10.48 | 10.69 | 35024 | 3702.65 | 0.81% |
| 2025-10-15 | 10.53 | 10.70 | 0.16 | 1.52% | 10.40 | 10.76 | 65148 | 6880.22 | 1.50% |
| 2025-10-14 | 10.60 | 10.54 | -0.06 | -0.57% | 10.48 | 10.71 | 49089 | 5187.62 | 1.13% |
| 2025-10-13 | 10.33 | 10.60 | -0.08 | -0.75% | 10.22 | 10.69 | 57816 | 6069.66 | 1.34% |
宏川智慧(002930)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。
