| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.10 | 10.93 | -0.13 | -1.18% | 10.90 | 11.12 | 62997 | 6920.27 | 1.45% |
| 2025-04-01 | 10.79 | 11.06 | 0.32 | 2.98% | 10.77 | 11.37 | 139849 | 15506.96 | 3.23% |
| 2025-03-31 | 10.47 | 10.74 | 0.18 | 1.70% | 10.47 | 10.85 | 76338 | 8135.54 | 1.76% |
| 2025-03-28 | 10.66 | 10.56 | -0.12 | -1.12% | 10.49 | 10.78 | 51113 | 5418.83 | 1.18% |
| 2025-03-27 | 10.70 | 10.68 | -0.05 | -0.47% | 10.55 | 10.77 | 52114 | 5562.43 | 1.20% |
| 2025-03-26 | 10.67 | 10.73 | 0.11 | 1.04% | 10.62 | 10.87 | 95831 | 10289.73 | 2.21% |
| 2025-03-25 | 10.27 | 10.62 | 0.35 | 3.41% | 10.21 | 10.93 | 122482 | 12977.04 | 2.83% |
| 2025-03-24 | 10.39 | 10.27 | -0.12 | -1.15% | 10.08 | 10.45 | 65619 | 6702.84 | 1.52% |
| 2025-03-21 | 10.38 | 10.39 | -0.04 | -0.38% | 10.34 | 10.62 | 76937 | 8062.93 | 1.78% |
| 2025-03-20 | 10.32 | 10.43 | 0.09 | 0.87% | 10.32 | 10.54 | 59400 | 6197.37 | 1.37% |
| 2025-03-19 | 10.36 | 10.34 | -0.07 | -0.67% | 10.31 | 10.43 | 42370 | 4391.50 | 0.98% |
| 2025-03-18 | 10.43 | 10.41 | 0.01 | 0.10% | 10.33 | 10.49 | 66045 | 6866.61 | 1.53% |
| 2025-03-17 | 10.28 | 10.40 | 0.13 | 1.27% | 10.22 | 10.57 | 110473 | 11476.41 | 2.55% |
| 2025-03-14 | 10.07 | 10.27 | 0.14 | 1.38% | 10.07 | 10.30 | 72765 | 7450.10 | 1.68% |
| 2025-03-13 | 10.17 | 10.13 | -0.07 | -0.69% | 10.02 | 10.20 | 48432 | 4886.81 | 1.12% |
| 2025-03-12 | 10.29 | 10.20 | -0.08 | -0.78% | 10.19 | 10.31 | 39074 | 3998.09 | 0.90% |
| 2025-03-11 | 10.18 | 10.28 | 0.08 | 0.78% | 10.10 | 10.29 | 38487 | 3927.95 | 0.89% |
| 2025-03-10 | 10.14 | 10.20 | 0.06 | 0.59% | 10.12 | 10.26 | 39579 | 4032.88 | 0.91% |
| 2025-03-07 | 10.17 | 10.14 | -0.06 | -0.59% | 10.10 | 10.20 | 38654 | 3921.79 | 0.89% |
| 2025-03-06 | 10.23 | 10.20 | 0.01 | 0.10% | 10.10 | 10.27 | 47188 | 4798.25 | 1.09% |
| 2025-03-05 | 10.19 | 10.19 | 0.03 | 0.30% | 10.05 | 10.26 | 55302 | 5620.73 | 1.28% |
| 2025-03-04 | 10.00 | 10.16 | 0.19 | 1.91% | 9.93 | 10.18 | 40329 | 4062.06 | 0.93% |
| 2025-03-03 | 9.95 | 9.97 | 0.04 | 0.40% | 9.93 | 10.11 | 40204 | 4031.28 | 0.93% |
| 2025-02-28 | 10.20 | 9.93 | -0.33 | -3.22% | 9.93 | 10.26 | 58190 | 5866.57 | 1.34% |
| 2025-02-27 | 10.29 | 10.26 | -0.03 | -0.29% | 10.07 | 10.31 | 64064 | 6536.78 | 1.48% |
| 2025-02-26 | 10.00 | 10.29 | 0.36 | 3.63% | 9.93 | 10.34 | 114215 | 11635.28 | 2.64% |
| 2025-02-25 | 9.83 | 9.93 | 0.07 | 0.71% | 9.71 | 9.99 | 55989 | 5527.67 | 1.29% |
| 2025-02-24 | 9.75 | 9.86 | 0.16 | 1.65% | 9.65 | 9.91 | 56477 | 5544.50 | 1.30% |
| 2025-02-21 | 9.60 | 9.70 | 0.10 | 1.04% | 9.59 | 9.83 | 71203 | 6907.55 | 1.64% |
| 2025-02-20 | 9.63 | 9.60 | -0.07 | -0.72% | 9.52 | 9.67 | 71375 | 6845.26 | 1.65% |
| 2025-02-19 | 9.72 | 9.67 | -0.04 | -0.41% | 9.59 | 9.81 | 78603 | 7582.29 | 1.82% |
| 2025-02-18 | 10.21 | 9.71 | -0.40 | -3.96% | 9.70 | 10.21 | 87248 | 8651.51 | 2.01% |
| 2025-02-17 | 10.09 | 10.11 | 0.06 | 0.60% | 9.99 | 10.29 | 81795 | 8276.61 | 1.89% |
| 2025-02-14 | 10.14 | 10.05 | -0.11 | -1.08% | 10.02 | 10.21 | 55912 | 5646.28 | 1.29% |
| 2025-02-13 | 10.29 | 10.16 | -0.10 | -0.97% | 10.12 | 10.30 | 46947 | 4781.76 | 1.08% |
| 2025-02-12 | 10.30 | 10.26 | -0.02 | -0.19% | 10.14 | 10.33 | 39834 | 4068.88 | 0.92% |
| 2025-02-11 | 10.39 | 10.28 | -0.11 | -1.06% | 10.18 | 10.46 | 38707 | 3968.05 | 0.89% |
| 2025-02-10 | 10.33 | 10.39 | 0.07 | 0.68% | 10.25 | 10.40 | 33231 | 3439.02 | 0.77% |
| 2025-02-07 | 10.05 | 10.32 | 0.34 | 3.41% | 10.01 | 10.39 | 60819 | 6251.72 | 1.40% |
| 2025-02-06 | 9.93 | 9.98 | 0.05 | 0.50% | 9.85 | 10.02 | 31899 | 3172.21 | 0.74% |
| 2025-02-05 | 10.05 | 9.93 | -0.07 | -0.70% | 9.88 | 10.08 | 27080 | 2695.83 | 0.63% |
| 2025-01-27 | 9.94 | 10.00 | 0.07 | 0.70% | 9.94 | 10.19 | 24281 | 2446.09 | 0.56% |
| 2025-01-24 | 10.04 | 9.93 | -0.07 | -0.70% | 9.80 | 10.04 | 31311 | 3107.27 | 0.72% |
| 2025-01-23 | 10.01 | 10.00 | 0.01 | 0.10% | 10.00 | 10.22 | 22825 | 2312.02 | 0.53% |
| 2025-01-22 | 10.02 | 9.99 | -0.04 | -0.40% | 9.91 | 10.06 | 14135 | 1411.66 | 0.33% |
| 2025-01-21 | 10.10 | 10.03 | -0.09 | -0.89% | 10.00 | 10.21 | 21961 | 2208.36 | 0.51% |
| 2025-01-20 | 10.10 | 10.12 | 0.09 | 0.90% | 10.00 | 10.20 | 22821 | 2304.23 | 0.53% |
| 2025-01-17 | 9.90 | 10.03 | 0.08 | 0.80% | 9.85 | 10.10 | 25164 | 2512.69 | 0.58% |
| 2025-01-16 | 9.90 | 9.95 | 0.06 | 0.61% | 9.87 | 10.04 | 34088 | 3397.51 | 0.79% |
| 2025-01-15 | 9.95 | 9.89 | -0.06 | -0.60% | 9.82 | 10.04 | 26274 | 2603.71 | 0.61% |
| 2025-01-14 | 9.70 | 9.95 | 0.32 | 3.32% | 9.70 | 9.97 | 33034 | 3260.33 | 0.76% |
| 2025-01-13 | 9.60 | 9.63 | 0.00 | 0.00% | 9.42 | 9.66 | 22824 | 2185.32 | 0.53% |
| 2025-01-10 | 10.05 | 9.63 | -0.45 | -4.46% | 9.63 | 10.08 | 42194 | 4153.73 | 0.97% |
| 2025-01-09 | 10.21 | 10.08 | -0.12 | -1.18% | 10.01 | 10.21 | 25954 | 2620.54 | 0.60% |
| 2025-01-08 | 10.42 | 10.20 | -0.22 | -2.11% | 9.96 | 10.43 | 38435 | 3906.03 | 0.89% |
| 2025-01-07 | 10.39 | 10.42 | 0.07 | 0.68% | 10.21 | 10.44 | 22901 | 2369.26 | 0.53% |
| 2025-01-06 | 10.18 | 10.35 | 0.11 | 1.07% | 9.97 | 10.40 | 42733 | 4374.89 | 0.99% |
| 2025-01-03 | 10.93 | 10.24 | -0.69 | -6.31% | 10.16 | 11.06 | 64793 | 6801.87 | 1.50% |
| 2025-01-02 | 11.19 | 10.93 | -0.29 | -2.58% | 10.85 | 11.45 | 71271 | 7957.03 | 1.65% |
| 2024-12-31 | 10.99 | 11.22 | 0.28 | 2.56% | 10.95 | 11.56 | 106536 | 12068.95 | 2.46% |
| 2024-12-30 | 11.17 | 10.94 | -0.24 | -2.15% | 10.85 | 11.17 | 39298 | 4307.01 | 0.91% |
| 2024-12-27 | 10.98 | 11.18 | 0.17 | 1.54% | 10.92 | 11.24 | 30438 | 3388.52 | 0.70% |
| 2024-12-26 | 10.93 | 11.01 | 0.07 | 0.64% | 10.85 | 11.06 | 29064 | 3194.08 | 0.67% |
| 2024-12-25 | 11.26 | 10.94 | -0.32 | -2.84% | 10.78 | 11.37 | 45633 | 4991.77 | 1.05% |
| 2024-12-24 | 11.16 | 11.26 | 0.16 | 1.44% | 11.05 | 11.35 | 50033 | 5593.45 | 1.16% |
| 2024-12-23 | 11.70 | 11.10 | -0.58 | -4.97% | 11.10 | 11.80 | 68337 | 7721.67 | 1.58% |
| 2024-12-20 | 11.39 | 11.68 | 0.28 | 2.46% | 11.39 | 12.04 | 79765 | 9371.44 | 1.84% |
| 2024-12-19 | 11.59 | 11.40 | -0.30 | -2.56% | 11.30 | 11.65 | 73654 | 8417.34 | 1.70% |
| 2024-12-18 | 11.91 | 11.70 | -0.51 | -4.18% | 11.67 | 12.28 | 134393 | 15954.24 | 3.10% |
| 2024-12-17 | 12.70 | 12.21 | -0.32 | -2.55% | 12.16 | 13.33 | 189116 | 24017.24 | 4.37% |
| 2024-12-16 | 12.14 | 12.53 | 0.40 | 3.30% | 12.06 | 13.08 | 175523 | 22012.07 | 4.05% |
| 2024-12-13 | 12.68 | 12.23 | -0.48 | -3.78% | 12.20 | 12.70 | 71605 | 8835.65 | 1.65% |
| 2024-12-12 | 12.69 | 12.71 | 0.03 | 0.24% | 12.50 | 12.75 | 52901 | 6672.25 | 1.22% |
| 2024-12-11 | 12.29 | 12.68 | 0.40 | 3.26% | 12.26 | 12.84 | 96699 | 12177.13 | 2.23% |
| 2024-12-10 | 12.33 | 12.28 | 0.22 | 1.82% | 12.18 | 12.55 | 70872 | 8764.91 | 1.64% |
| 2024-12-09 | 12.10 | 12.06 | -0.05 | -0.41% | 11.94 | 12.16 | 35892 | 4326.65 | 0.83% |
| 2024-12-06 | 12.19 | 12.11 | -0.08 | -0.66% | 11.95 | 12.22 | 52518 | 6332.12 | 1.21% |
| 2024-12-05 | 12.10 | 12.19 | 0.10 | 0.83% | 12.05 | 12.22 | 31655 | 3845.72 | 0.73% |
| 2024-12-04 | 12.39 | 12.09 | -0.34 | -2.74% | 12.01 | 12.39 | 38238 | 4655.63 | 0.88% |
| 2024-12-03 | 12.62 | 12.43 | -0.06 | -0.48% | 12.32 | 12.62 | 42575 | 5300.81 | 0.98% |
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。
