| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 11.20 | 11.21 | 0.05 | 0.45% | 11.17 | 11.37 | 74808 | 8431.49 | 1.73% |
| 2025-07-31 | 11.30 | 11.16 | -0.18 | -1.59% | 11.11 | 11.35 | 64621 | 7237.53 | 1.49% |
| 2025-07-30 | 11.42 | 11.34 | -0.11 | -0.96% | 11.28 | 11.63 | 71372 | 8141.68 | 1.65% |
| 2025-07-29 | 11.54 | 11.45 | -0.11 | -0.95% | 11.30 | 11.59 | 99711 | 11369.33 | 2.30% |
| 2025-07-28 | 11.61 | 11.56 | -0.20 | -1.70% | 11.51 | 11.69 | 138431 | 16027.75 | 3.20% |
| 2025-07-25 | 11.96 | 11.76 | 0.13 | 1.12% | 11.76 | 12.37 | 298405 | 35753.18 | 6.89% |
| 2025-07-24 | 11.13 | 11.63 | 0.50 | 4.49% | 11.07 | 11.98 | 243580 | 28122.78 | 5.63% |
| 2025-07-23 | 11.44 | 11.13 | -0.30 | -2.62% | 11.12 | 11.45 | 84953 | 9553.70 | 1.96% |
| 2025-07-22 | 11.14 | 11.43 | 0.28 | 2.51% | 11.06 | 11.44 | 132263 | 14928.27 | 3.05% |
| 2025-07-21 | 11.23 | 11.15 | -0.14 | -1.24% | 11.06 | 11.26 | 88843 | 9897.08 | 2.05% |
| 2025-07-18 | 11.35 | 11.29 | -0.07 | -0.62% | 11.22 | 11.44 | 103118 | 11655.81 | 2.38% |
| 2025-07-17 | 11.28 | 11.36 | 0.02 | 0.18% | 11.15 | 11.40 | 185771 | 20954.00 | 4.29% |
| 2025-07-16 | 11.00 | 11.34 | 0.27 | 2.44% | 10.96 | 11.44 | 254506 | 28759.15 | 5.88% |
| 2025-07-15 | 10.50 | 11.07 | 0.35 | 3.26% | 10.33 | 11.19 | 392587 | 42943.11 | 9.07% |
| 2025-07-14 | 10.81 | 10.72 | -0.10 | -0.92% | 10.70 | 10.87 | 102724 | 11043.88 | 2.37% |
| 2025-07-11 | 10.68 | 10.82 | 0.13 | 1.22% | 10.59 | 10.84 | 127670 | 13726.72 | 2.95% |
| 2025-07-10 | 10.57 | 10.69 | 0.10 | 0.94% | 10.52 | 10.75 | 98102 | 10467.17 | 2.27% |
| 2025-07-09 | 10.66 | 10.59 | -0.07 | -0.66% | 10.57 | 10.78 | 102764 | 10970.30 | 2.37% |
| 2025-07-08 | 10.59 | 10.66 | 0.05 | 0.47% | 10.58 | 10.69 | 83580 | 8895.50 | 1.93% |
| 2025-07-07 | 10.53 | 10.61 | 0.05 | 0.47% | 10.49 | 10.63 | 67383 | 7128.84 | 1.56% |
| 2025-07-04 | 10.80 | 10.56 | -0.27 | -2.49% | 10.55 | 10.82 | 148670 | 15822.75 | 3.43% |
| 2025-07-03 | 10.95 | 10.83 | -0.06 | -0.55% | 10.74 | 10.95 | 105079 | 11381.39 | 2.43% |
| 2025-07-02 | 10.84 | 10.89 | 0.10 | 0.93% | 10.80 | 10.97 | 153709 | 16718.14 | 3.55% |
| 2025-07-01 | 10.96 | 10.79 | -0.16 | -1.46% | 10.67 | 10.98 | 174228 | 18822.30 | 4.02% |
| 2025-06-30 | 10.86 | 10.95 | 0.04 | 0.37% | 10.85 | 10.96 | 152320 | 16622.80 | 3.52% |
| 2025-06-27 | 10.86 | 10.91 | -0.10 | -0.91% | 10.82 | 10.96 | 179465 | 19538.92 | 4.14% |
| 2025-06-26 | 11.18 | 11.01 | -0.07 | -0.63% | 10.82 | 11.18 | 270804 | 29653.90 | 6.25% |
| 2025-06-25 | 11.08 | 11.08 | -0.16 | -1.42% | 10.96 | 11.22 | 363988 | 40256.45 | 8.41% |
| 2025-06-24 | 11.11 | 11.24 | -0.66 | -5.55% | 11.00 | 11.50 | 532305 | 59673.68 | 12.29% |
| 2025-06-23 | 12.50 | 12.10 | 0.19 | 1.60% | 12.00 | 13.00 | 747656 | 92381.24 | 17.27% |
| 2025-06-20 | 10.75 | 11.91 | 1.08 | 9.97% | 10.66 | 11.91 | 303456 | 35164.47 | 7.01% |
| 2025-06-19 | 11.02 | 10.83 | -0.37 | -3.30% | 10.61 | 11.09 | 221724 | 24017.24 | 5.12% |
| 2025-06-18 | 12.25 | 11.20 | -0.46 | -3.95% | 11.04 | 12.25 | 374168 | 42614.68 | 8.64% |
| 2025-06-17 | 10.51 | 11.66 | 1.06 | 10.00% | 10.51 | 11.66 | 188521 | 21127.38 | 4.35% |
| 2025-06-16 | 10.49 | 10.60 | 0.25 | 2.42% | 10.40 | 10.74 | 60319 | 6371.54 | 1.39% |
| 2025-06-13 | 10.54 | 10.35 | -0.09 | -0.86% | 10.31 | 10.54 | 35559 | 3689.38 | 0.82% |
| 2025-06-12 | 10.51 | 10.44 | -0.04 | -0.38% | 10.35 | 10.59 | 31463 | 3289.36 | 0.73% |
| 2025-06-11 | 10.44 | 10.48 | 0.08 | 0.77% | 10.39 | 10.60 | 45939 | 4824.98 | 1.06% |
| 2025-06-10 | 10.40 | 10.40 | 0.00 | 0.00% | 10.20 | 10.44 | 71762 | 7391.57 | 1.66% |
| 2025-06-09 | 10.35 | 10.40 | 0.05 | 0.48% | 10.23 | 10.55 | 44296 | 4600.68 | 1.02% |
| 2025-06-06 | 10.56 | 10.35 | -0.21 | -1.99% | 10.25 | 10.59 | 79425 | 8256.74 | 1.83% |
| 2025-06-05 | 10.64 | 10.56 | -0.15 | -1.40% | 10.56 | 10.75 | 60078 | 6391.49 | 1.39% |
| 2025-06-04 | 10.60 | 10.71 | 0.09 | 0.85% | 10.53 | 10.76 | 49713 | 5285.77 | 1.15% |
| 2025-06-03 | 10.53 | 10.62 | 0.08 | 0.76% | 10.40 | 10.72 | 48254 | 5107.35 | 1.11% |
| 2025-05-30 | 10.59 | 10.54 | -0.07 | -0.66% | 10.49 | 10.67 | 45830 | 4846.18 | 1.06% |
| 2025-05-29 | 10.21 | 10.61 | 0.37 | 3.61% | 10.21 | 10.71 | 115371 | 12116.08 | 2.66% |
| 2025-05-28 | 10.31 | 10.24 | -0.06 | -0.58% | 10.18 | 10.34 | 36372 | 3726.97 | 0.84% |
| 2025-05-27 | 10.14 | 10.30 | 0.09 | 0.88% | 10.09 | 10.32 | 62046 | 6335.13 | 1.43% |
| 2025-05-26 | 9.82 | 10.21 | 0.34 | 3.44% | 9.82 | 10.32 | 77163 | 7811.52 | 1.78% |
| 2025-05-23 | 10.08 | 9.87 | -0.13 | -1.30% | 9.85 | 10.12 | 62140 | 6189.74 | 1.44% |
| 2025-05-22 | 10.00 | 10.00 | -0.01 | -0.10% | 9.91 | 10.21 | 80594 | 8103.03 | 1.86% |
| 2025-05-21 | 10.06 | 10.01 | -0.11 | -1.09% | 10.01 | 10.20 | 65835 | 6633.98 | 1.52% |
| 2025-05-20 | 10.22 | 10.12 | -0.09 | -0.88% | 10.09 | 10.25 | 87083 | 8840.84 | 2.01% |
| 2025-05-19 | 10.04 | 10.21 | 0.26 | 2.61% | 10.04 | 10.55 | 153354 | 15643.90 | 3.54% |
| 2025-05-16 | 9.73 | 9.95 | 0.19 | 1.95% | 9.55 | 10.10 | 147274 | 14474.83 | 3.40% |
| 2025-05-15 | 9.69 | 9.76 | 0.05 | 0.51% | 9.62 | 9.99 | 213630 | 21012.74 | 4.93% |
| 2025-05-14 | 9.30 | 9.71 | 0.38 | 4.07% | 9.25 | 9.74 | 191574 | 18263.94 | 4.42% |
| 2025-05-13 | 9.39 | 9.33 | 0.01 | 0.11% | 9.27 | 9.42 | 59787 | 5581.49 | 1.38% |
| 2025-05-12 | 9.33 | 9.32 | 0.02 | 0.22% | 9.21 | 9.37 | 63720 | 5920.92 | 1.47% |
| 2025-05-09 | 9.43 | 9.30 | -0.09 | -0.96% | 9.28 | 9.43 | 53914 | 5027.56 | 1.25% |
| 2025-05-08 | 9.28 | 9.39 | 0.11 | 1.19% | 9.25 | 9.43 | 64010 | 5995.02 | 1.48% |
| 2025-05-07 | 9.32 | 9.28 | 0.05 | 0.54% | 9.20 | 9.37 | 53850 | 4992.50 | 1.24% |
| 2025-05-06 | 9.18 | 9.23 | 0.14 | 1.54% | 9.12 | 9.24 | 61895 | 5688.71 | 1.43% |
| 2025-04-30 | 9.15 | 9.09 | -0.02 | -0.22% | 9.04 | 9.17 | 52304 | 4769.03 | 1.21% |
| 2025-04-29 | 9.12 | 9.11 | -0.02 | -0.22% | 9.09 | 9.22 | 44100 | 4039.33 | 1.02% |
| 2025-04-28 | 9.46 | 9.13 | -0.56 | -5.78% | 9.11 | 9.54 | 126775 | 11758.99 | 2.93% |
| 2025-04-25 | 9.72 | 9.69 | -0.03 | -0.31% | 9.68 | 9.81 | 47291 | 4604.77 | 1.09% |
| 2025-04-24 | 9.88 | 9.72 | -0.17 | -1.72% | 9.72 | 9.94 | 71683 | 7028.46 | 1.66% |
| 2025-04-23 | 10.10 | 9.89 | -0.16 | -1.59% | 9.86 | 10.19 | 121844 | 12153.25 | 2.81% |
| 2025-04-22 | 9.93 | 10.05 | 0.21 | 2.13% | 9.91 | 10.28 | 163134 | 16501.95 | 3.77% |
| 2025-04-21 | 9.65 | 9.84 | 0.12 | 1.23% | 9.65 | 9.97 | 62373 | 6120.97 | 1.44% |
| 2025-04-18 | 9.80 | 9.72 | -0.20 | -2.02% | 9.71 | 9.99 | 91567 | 9021.52 | 2.11% |
| 2025-04-17 | 9.65 | 9.92 | 0.25 | 2.59% | 9.51 | 10.22 | 117926 | 11612.85 | 2.72% |
| 2025-04-16 | 9.73 | 9.67 | -0.11 | -1.12% | 9.55 | 10.01 | 67150 | 6530.20 | 1.55% |
| 2025-04-15 | 9.80 | 9.78 | -0.05 | -0.51% | 9.65 | 9.82 | 54110 | 5262.86 | 1.25% |
| 2025-04-14 | 9.90 | 9.83 | 0.01 | 0.10% | 9.79 | 9.95 | 78547 | 7748.78 | 1.81% |
| 2025-04-11 | 9.88 | 9.82 | -0.04 | -0.41% | 9.79 | 10.04 | 107897 | 10694.93 | 2.49% |
| 2025-04-10 | 9.90 | 9.86 | 0.10 | 1.02% | 9.80 | 10.14 | 116249 | 11617.03 | 2.68% |
| 2025-04-09 | 9.59 | 9.76 | 0.05 | 0.51% | 9.00 | 9.79 | 101682 | 9581.59 | 2.35% |
| 2025-04-08 | 9.77 | 9.71 | -0.21 | -2.12% | 9.44 | 10.01 | 103863 | 10069.68 | 2.40% |
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。
