| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 27.35 | 27.65 | 0.28 | 1.02% | 27.10 | 27.99 | 27058 | 7479.59 | 1.38% |
| 2026-02-03 | 26.97 | 27.37 | 0.60 | 2.24% | 26.70 | 27.40 | 22566 | 6092.85 | 1.15% |
| 2026-02-02 | 26.95 | 26.77 | -0.45 | -1.65% | 26.77 | 27.47 | 23738 | 6438.26 | 1.21% |
| 2026-01-30 | 27.50 | 27.22 | -0.17 | -0.62% | 26.90 | 27.50 | 20683 | 5628.56 | 1.05% |
| 2026-01-29 | 27.28 | 27.39 | 0.10 | 0.37% | 26.89 | 27.70 | 32357 | 8865.50 | 1.65% |
| 2026-01-28 | 27.75 | 27.29 | -0.34 | -1.23% | 27.23 | 27.88 | 20691 | 5681.33 | 1.05% |
| 2026-01-27 | 27.97 | 27.63 | -0.31 | -1.11% | 27.24 | 28.00 | 26663 | 7356.75 | 1.36% |
| 2026-01-26 | 28.39 | 27.94 | -0.35 | -1.24% | 27.54 | 28.40 | 46272 | 12871.77 | 2.36% |
| 2026-01-23 | 28.24 | 28.29 | 0.13 | 0.46% | 27.90 | 28.41 | 36250 | 10215.87 | 1.85% |
| 2026-01-22 | 28.26 | 28.16 | 0.06 | 0.21% | 27.82 | 28.29 | 31654 | 8876.80 | 1.61% |
| 2026-01-21 | 27.89 | 28.10 | 0.11 | 0.39% | 27.58 | 28.10 | 30780 | 8583.71 | 1.57% |
| 2026-01-20 | 28.72 | 27.99 | -0.73 | -2.54% | 27.83 | 28.88 | 52652 | 14799.89 | 2.68% |
| 2026-01-19 | 28.82 | 28.72 | -0.10 | -0.35% | 28.43 | 28.96 | 39604 | 11364.22 | 2.02% |
| 2026-01-16 | 29.30 | 28.82 | -0.18 | -0.62% | 28.56 | 29.30 | 35109 | 10108.54 | 1.79% |
| 2026-01-15 | 29.24 | 29.00 | -0.29 | -0.99% | 28.81 | 29.48 | 37602 | 10926.73 | 1.92% |
| 2026-01-14 | 29.45 | 29.29 | -0.03 | -0.10% | 28.88 | 29.82 | 50126 | 14688.53 | 2.55% |
| 2026-01-13 | 30.30 | 29.32 | -0.91 | -3.01% | 29.25 | 30.54 | 56515 | 16886.65 | 2.88% |
| 2026-01-12 | 30.96 | 30.23 | -0.18 | -0.59% | 29.94 | 31.39 | 58295 | 17719.27 | 2.97% |
| 2026-01-09 | 29.74 | 30.41 | 0.63 | 2.12% | 29.55 | 30.50 | 44824 | 13448.20 | 2.28% |
| 2026-01-08 | 29.88 | 29.78 | 0.06 | 0.20% | 29.48 | 30.20 | 33681 | 9997.46 | 1.72% |
| 2026-01-07 | 30.21 | 29.72 | -0.40 | -1.33% | 29.58 | 30.45 | 41983 | 12568.43 | 2.14% |
| 2026-01-06 | 30.51 | 30.12 | -0.39 | -1.28% | 29.98 | 30.67 | 40158 | 12148.23 | 2.05% |
| 2026-01-05 | 30.25 | 30.51 | 0.24 | 0.79% | 30.01 | 31.11 | 49242 | 15031.30 | 2.51% |
| 2025-12-31 | 29.99 | 30.27 | 0.64 | 2.16% | 29.61 | 30.49 | 45203 | 13601.17 | 2.30% |
| 2025-12-30 | 29.91 | 29.63 | 0.00 | 0.00% | 29.52 | 30.01 | 26650 | 7937.97 | 1.36% |
| 2025-12-29 | 29.95 | 29.63 | -0.37 | -1.23% | 29.20 | 30.00 | 34026 | 10081.63 | 1.73% |
| 2025-12-26 | 30.34 | 30.00 | -0.14 | -0.46% | 29.88 | 30.67 | 76235 | 23075.74 | 3.88% |
| 2025-12-25 | 29.61 | 30.14 | 0.49 | 1.65% | 29.31 | 30.31 | 40945 | 12219.40 | 2.09% |
| 2025-12-24 | 29.55 | 29.65 | 0.18 | 0.61% | 29.26 | 29.84 | 26482 | 7839.18 | 1.35% |
| 2025-12-23 | 29.90 | 29.47 | -0.51 | -1.70% | 29.42 | 30.05 | 35003 | 10372.36 | 1.78% |
| 2025-12-22 | 28.67 | 29.98 | 1.56 | 5.49% | 28.50 | 30.49 | 74875 | 22432.54 | 3.81% |
| 2025-12-19 | 28.01 | 28.42 | 0.33 | 1.17% | 28.01 | 28.86 | 26455 | 7530.40 | 1.35% |
| 2025-12-18 | 28.21 | 28.09 | -0.21 | -0.74% | 27.61 | 28.50 | 24762 | 6956.77 | 1.26% |
| 2025-12-17 | 28.57 | 28.30 | -0.10 | -0.35% | 27.50 | 28.59 | 31637 | 8862.05 | 1.61% |
| 2025-12-16 | 29.00 | 28.40 | -0.60 | -2.07% | 28.33 | 29.67 | 28066 | 8054.36 | 1.43% |
| 2025-12-15 | 29.55 | 29.00 | -0.80 | -2.68% | 28.92 | 29.85 | 37965 | 11145.63 | 1.93% |
| 2025-12-12 | 29.66 | 29.80 | 0.02 | 0.07% | 29.41 | 29.90 | 32986 | 9800.96 | 1.68% |
| 2025-12-11 | 28.98 | 29.78 | 0.90 | 3.12% | 28.69 | 30.39 | 66627 | 19895.13 | 3.39% |
| 2025-12-10 | 29.09 | 28.88 | -0.35 | -1.20% | 28.57 | 29.33 | 31248 | 9044.15 | 1.59% |
| 2025-12-09 | 28.99 | 29.23 | 0.15 | 0.52% | 28.91 | 29.48 | 31785 | 9295.15 | 1.62% |
| 2025-12-08 | 29.14 | 29.08 | 0.20 | 0.69% | 28.99 | 30.80 | 63385 | 18768.26 | 3.23% |
| 2025-12-05 | 29.25 | 28.88 | -0.47 | -1.60% | 28.28 | 29.34 | 57535 | 16500.06 | 2.93% |
| 2025-12-04 | 27.72 | 29.35 | 1.54 | 5.54% | 27.57 | 30.25 | 109924 | 32126.06 | 5.60% |
| 2025-12-03 | 27.90 | 27.81 | -0.18 | -0.64% | 27.76 | 28.60 | 42368 | 11856.11 | 2.16% |
| 2025-12-02 | 28.36 | 27.99 | 0.14 | 0.50% | 27.53 | 29.19 | 42458 | 11914.67 | 2.16% |
| 2025-12-01 | 27.84 | 27.85 | 0.01 | 0.04% | 27.52 | 28.38 | 33275 | 9295.59 | 1.70% |
| 2025-11-28 | 27.28 | 27.84 | 0.36 | 1.31% | 27.27 | 28.08 | 24396 | 6757.58 | 1.24% |
| 2025-11-27 | 27.74 | 27.48 | -0.26 | -0.94% | 27.25 | 27.76 | 27175 | 7446.16 | 1.38% |
| 2025-11-26 | 27.46 | 27.74 | 0.44 | 1.61% | 26.99 | 28.36 | 51777 | 14421.39 | 2.64% |
| 2025-11-25 | 27.02 | 27.30 | 0.44 | 1.64% | 26.69 | 27.73 | 27477 | 7495.44 | 1.40% |
| 2025-11-24 | 26.30 | 26.86 | 0.57 | 2.17% | 26.02 | 27.05 | 22844 | 6061.77 | 1.16% |
| 2025-11-21 | 27.03 | 26.29 | -0.74 | -2.74% | 26.23 | 27.50 | 34221 | 9174.32 | 1.74% |
| 2025-11-20 | 27.20 | 27.03 | -0.10 | -0.37% | 26.88 | 27.43 | 17814 | 4832.07 | 0.91% |
| 2025-11-19 | 27.90 | 27.13 | -0.71 | -2.55% | 26.82 | 27.90 | 25393 | 6893.75 | 1.29% |
| 2025-11-18 | 28.03 | 27.84 | -0.18 | -0.64% | 27.68 | 28.38 | 26753 | 7496.02 | 1.36% |
| 2025-11-17 | 27.72 | 28.02 | 0.06 | 0.21% | 27.70 | 28.36 | 26835 | 7549.41 | 1.37% |
| 2025-11-14 | 27.12 | 27.96 | 0.76 | 2.79% | 26.50 | 28.78 | 54373 | 15224.81 | 2.77% |
| 2025-11-13 | 26.50 | 27.20 | 0.68 | 2.56% | 26.00 | 27.30 | 38983 | 10414.70 | 1.99% |
| 2025-11-12 | 26.93 | 26.52 | -0.43 | -1.60% | 26.28 | 27.03 | 22264 | 5922.50 | 1.13% |
| 2025-11-11 | 27.41 | 26.95 | -0.47 | -1.71% | 26.80 | 27.51 | 24294 | 6578.52 | 1.24% |
| 2025-11-10 | 27.28 | 27.42 | 0.12 | 0.44% | 27.25 | 27.59 | 25199 | 6904.24 | 1.28% |
| 2025-11-07 | 27.70 | 27.30 | -0.53 | -1.90% | 27.22 | 27.84 | 24502 | 6711.67 | 1.25% |
| 2025-11-06 | 27.99 | 27.83 | -0.14 | -0.50% | 27.66 | 28.74 | 35854 | 10105.95 | 1.83% |
| 2025-11-05 | 26.81 | 27.97 | 0.57 | 2.08% | 26.81 | 28.36 | 49918 | 13781.13 | 2.54% |
| 2025-11-04 | 27.13 | 27.40 | 0.36 | 1.33% | 27.04 | 27.79 | 50979 | 13971.13 | 2.60% |
| 2025-11-03 | 29.62 | 27.04 | -2.87 | -9.60% | 26.92 | 29.62 | 131397 | 36035.00 | 6.69% |
| 2025-10-31 | 27.99 | 29.91 | 1.94 | 6.94% | 27.99 | 29.97 | 118447 | 34747.37 | 6.03% |
| 2025-10-30 | 28.05 | 27.97 | 0.13 | 0.47% | 27.62 | 28.80 | 58315 | 16374.12 | 2.97% |
| 2025-10-29 | 27.84 | 27.84 | 0.00 | 0.00% | 27.35 | 28.02 | 25561 | 7080.36 | 1.30% |
| 2025-10-28 | 27.63 | 27.84 | 0.08 | 0.29% | 27.45 | 28.35 | 36678 | 10233.47 | 1.87% |
| 2025-10-27 | 27.71 | 27.76 | 0.12 | 0.43% | 27.71 | 28.69 | 29089 | 8144.06 | 1.48% |
| 2025-10-24 | 27.50 | 27.64 | 0.47 | 1.73% | 27.20 | 27.70 | 26532 | 7306.28 | 1.35% |
| 2025-10-23 | 27.08 | 27.17 | 0.10 | 0.37% | 26.75 | 27.26 | 23692 | 6387.66 | 1.21% |
| 2025-10-22 | 26.70 | 27.07 | 0.36 | 1.35% | 26.46 | 27.44 | 31262 | 8474.63 | 1.59% |
| 2025-10-21 | 26.30 | 26.71 | 0.45 | 1.71% | 26.07 | 26.98 | 32321 | 8595.55 | 1.65% |
| 2025-10-20 | 25.95 | 26.26 | 0.56 | 2.18% | 25.86 | 26.30 | 33174 | 8644.55 | 1.69% |
| 2025-10-17 | 26.33 | 25.70 | -0.48 | -1.83% | 25.61 | 26.33 | 27634 | 7176.83 | 1.41% |
| 2025-10-16 | 26.65 | 26.18 | -0.30 | -1.13% | 26.14 | 26.77 | 23972 | 6319.91 | 1.22% |
| 2025-10-15 | 26.18 | 26.48 | 0.51 | 1.96% | 26.10 | 27.17 | 42203 | 11250.78 | 2.15% |
| 2025-10-14 | 27.23 | 25.97 | -1.03 | -3.81% | 25.90 | 27.38 | 63871 | 16841.44 | 3.25% |
鸿合科技(002955)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。
