| 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 | 54.56 | 55.74 | 1.24 | 2.28% | 54.20 | 55.94 | 140774 | 78040.39 | 4.97% | 0.00 |
| 2026-02-02 | 55.80 | 54.50 | -0.82 | -1.48% | 54.50 | 56.34 | 149389 | 82628.34 | 5.27% | 0.00 |
| 2026-01-30 | 54.38 | 55.32 | 0.92 | 1.69% | 54.06 | 56.48 | 168804 | 93404.01 | 5.96% | 0.00 |
| 2026-01-29 | 55.22 | 54.40 | -1.47 | -2.63% | 54.32 | 56.35 | 160494 | 88747.63 | 5.67% | 24.00 |
| 2026-01-28 | 55.71 | 55.87 | -0.49 | -0.87% | 55.08 | 56.44 | 123688 | 68849.28 | 4.37% | 0.00 |
| 2026-01-27 | 56.54 | 56.36 | -0.52 | -0.91% | 54.00 | 56.77 | 219843 | 121597.48 | 7.76% | 0.00 |
| 2026-01-26 | 61.90 | 56.88 | -2.54 | -4.27% | 56.84 | 61.90 | 269338 | 157799.80 | 9.51% | 7.00 |
| 2026-01-23 | 58.89 | 59.42 | 1.46 | 2.52% | 58.56 | 60.35 | 239057 | 142188.97 | 8.44% | 32.00 |
| 2026-01-22 | 58.74 | 57.96 | -0.78 | -1.33% | 57.66 | 59.72 | 164760 | 96065.12 | 5.82% | 0.00 |
| 2026-01-21 | 57.08 | 58.74 | 1.06 | 1.84% | 57.01 | 60.12 | 230129 | 135803.72 | 8.12% | 30.00 |
| 2026-01-20 | 59.70 | 57.68 | -2.62 | -4.34% | 57.04 | 60.00 | 244785 | 142942.59 | 8.64% | 3.00 |
| 2026-01-19 | 58.18 | 60.30 | 1.87 | 3.20% | 57.37 | 60.78 | 327312 | 194546.55 | 11.55% | 53.00 |
| 2026-01-16 | 58.19 | 58.43 | 1.46 | 2.56% | 56.58 | 59.00 | 297360 | 172572.59 | 10.50% | 7.00 |
| 2026-01-15 | 57.03 | 56.97 | -1.07 | -1.84% | 56.40 | 58.20 | 199992 | 114277.27 | 7.06% | 0.00 |
| 2026-01-14 | 59.30 | 58.04 | -1.37 | -2.31% | 57.01 | 60.47 | 342548 | 201685.12 | 12.09% | 9.00 |
| 2026-01-13 | 62.12 | 59.41 | -2.69 | -4.33% | 59.05 | 62.77 | 346608 | 209877.67 | 12.23% | 4.00 |
| 2026-01-12 | 60.00 | 62.10 | 2.82 | 4.76% | 59.81 | 62.51 | 432867 | 265120.84 | 15.28% | 19.00 |
| 2026-01-09 | 59.01 | 59.28 | -1.06 | -1.76% | 58.51 | 60.85 | 368409 | 219634.28 | 13.00% | 8.00 |
| 2026-01-08 | 59.79 | 60.34 | 0.71 | 1.19% | 59.18 | 61.87 | 465518 | 281370.53 | 16.43% | 18.00 |
| 2026-01-07 | 60.09 | 59.63 | -2.38 | -3.84% | 59.03 | 62.30 | 533590 | 322775.94 | 18.84% | 19.00 |
| 2026-01-06 | 65.36 | 62.01 | -1.47 | -2.32% | 61.80 | 67.88 | 859476 | 554164.25 | 30.34% | 17.00 |
| 2026-01-05 | 55.00 | 63.48 | 9.88 | 18.43% | 55.00 | 63.74 | 691241 | 415026.94 | 24.40% | 11.00 |
| 2025-12-31 | 53.77 | 53.60 | -0.42 | -0.78% | 52.60 | 54.85 | 267646 | 143761.69 | 9.45% | 0.00 |
| 2025-12-30 | 50.21 | 54.02 | 3.00 | 5.88% | 49.85 | 56.24 | 427289 | 227357.95 | 15.08% | 13.00 |
| 2025-12-29 | 49.66 | 51.02 | 1.13 | 2.26% | 49.55 | 51.81 | 258663 | 131757.70 | 9.13% | 0.00 |
| 2025-12-26 | 49.29 | 49.89 | 0.08 | 0.16% | 49.02 | 50.48 | 194881 | 97003.83 | 6.88% | 0.00 |
| 2025-12-25 | 47.55 | 49.81 | 2.65 | 5.62% | 47.34 | 50.50 | 268020 | 131641.42 | 9.46% | 29.00 |
| 2025-12-24 | 46.08 | 47.16 | 0.80 | 1.73% | 46.05 | 47.29 | 94428 | 44284.89 | 3.33% | 20.00 |
| 2025-12-23 | 47.50 | 46.36 | -1.26 | -2.65% | 46.05 | 47.50 | 114679 | 53591.04 | 4.05% | 10.00 |
| 2025-12-22 | 46.50 | 47.62 | 1.79 | 3.91% | 46.28 | 48.15 | 173446 | 82276.40 | 6.12% | 0.00 |
| 2025-12-19 | 45.41 | 45.83 | 0.54 | 1.19% | 45.41 | 46.60 | 101335 | 46768.05 | 3.58% | 1.00 |
| 2025-12-18 | 46.00 | 45.29 | -1.11 | -2.39% | 45.17 | 46.86 | 104994 | 48216.02 | 3.71% | 0.00 |
| 2025-12-17 | 46.50 | 46.40 | 0.07 | 0.15% | 45.07 | 46.88 | 130192 | 59862.52 | 4.60% | 0.00 |
| 2025-12-16 | 47.44 | 46.33 | -1.13 | -2.38% | 45.55 | 47.57 | 126413 | 58610.41 | 4.46% | 0.00 |
| 2025-12-15 | 49.01 | 47.46 | -2.19 | -4.41% | 47.40 | 49.03 | 147630 | 70929.89 | 5.21% | 0.00 |
| 2025-12-12 | 48.98 | 49.65 | 0.64 | 1.31% | 48.25 | 49.65 | 160979 | 78847.09 | 5.68% | 40.00 |
| 2025-12-11 | 50.36 | 49.01 | -1.35 | -2.68% | 49.01 | 50.59 | 119929 | 59609.56 | 4.23% | 0.00 |
| 2025-12-10 | 50.61 | 50.36 | -0.65 | -1.27% | 49.85 | 50.93 | 141861 | 71372.19 | 5.01% | 12.00 |
| 2025-12-09 | 51.59 | 51.01 | -1.12 | -2.15% | 50.61 | 52.30 | 181944 | 93401.65 | 6.42% | 52.00 |
| 2025-12-08 | 51.00 | 52.13 | 1.18 | 2.32% | 50.22 | 52.50 | 265600 | 136693.42 | 9.38% | 30.00 |
| 2025-12-05 | 48.78 | 50.95 | 1.57 | 3.18% | 48.10 | 51.29 | 284535 | 142268.28 | 10.04% | 16.00 |
| 2025-12-04 | 49.01 | 49.38 | 1.97 | 4.16% | 48.16 | 50.35 | 308497 | 152299.11 | 10.89% | 0.00 |
| 2025-12-03 | 48.29 | 47.41 | -0.74 | -1.54% | 47.22 | 48.62 | 100261 | 47799.79 | 3.54% | 3.00 |
| 2025-12-02 | 49.40 | 48.15 | -1.55 | -3.12% | 47.94 | 49.44 | 131837 | 63801.04 | 4.65% | 3.00 |
| 2025-12-01 | 48.75 | 49.70 | 0.78 | 1.59% | 48.65 | 49.71 | 142263 | 70256.95 | 5.02% | 7.00 |
| 2025-11-28 | 47.90 | 48.92 | 0.64 | 1.33% | 47.51 | 49.40 | 146800 | 71330.00 | 5.18% | 4.00 |
| 2025-11-27 | 48.50 | 48.28 | -0.13 | -0.27% | 48.10 | 49.44 | 143562 | 69898.40 | 5.07% | 2.00 |
| 2025-11-26 | 47.30 | 48.41 | 0.64 | 1.34% | 46.90 | 49.36 | 179580 | 87181.34 | 6.34% | 4.00 |
| 2025-11-25 | 47.46 | 47.77 | 0.59 | 1.25% | 47.46 | 48.65 | 139077 | 66895.14 | 4.91% | 0.00 |
| 2025-11-24 | 46.43 | 47.18 | 0.48 | 1.03% | 45.87 | 47.52 | 121194 | 56739.48 | 4.28% | 2.00 |
| 2025-11-21 | 46.00 | 46.70 | 0.07 | 0.15% | 45.51 | 47.79 | 210972 | 98637.05 | 7.45% | 0.00 |
| 2025-11-20 | 47.78 | 46.63 | -0.72 | -1.52% | 46.58 | 47.97 | 86278 | 40545.03 | 3.05% | 9.00 |
| 2025-11-19 | 48.01 | 47.35 | -0.74 | -1.54% | 47.02 | 48.37 | 108431 | 51591.54 | 3.83% | 4.00 |
| 2025-11-18 | 48.05 | 48.09 | -0.31 | -0.64% | 47.58 | 48.78 | 91911 | 44279.27 | 3.24% | 0.00 |
| 2025-11-17 | 48.12 | 48.40 | 0.10 | 0.21% | 48.02 | 49.21 | 91024 | 44232.91 | 3.21% | 3.00 |
| 2025-11-14 | 49.04 | 48.30 | -1.55 | -3.11% | 48.21 | 49.28 | 97711 | 47637.15 | 3.45% | 0.00 |
| 2025-11-13 | 49.13 | 49.85 | 0.75 | 1.53% | 48.69 | 50.17 | 108462 | 53713.82 | 3.83% | 5.00 |
| 2025-11-12 | 50.00 | 49.10 | -1.36 | -2.70% | 48.71 | 50.82 | 139203 | 68839.29 | 4.91% | 7.00 |
| 2025-11-11 | 50.63 | 50.46 | 0.04 | 0.08% | 49.79 | 51.08 | 142342 | 71867.09 | 5.02% | 15.00 |
| 2025-11-10 | 53.00 | 50.42 | -2.75 | -5.17% | 49.72 | 53.22 | 268033 | 136219.02 | 9.46% | 9.00 |
| 2025-11-07 | 56.03 | 53.17 | -1.86 | -3.38% | 53.17 | 56.90 | 197361 | 106928.76 | 6.97% | 9.00 |
| 2025-11-06 | 54.02 | 55.03 | 2.82 | 5.40% | 52.41 | 56.30 | 271112 | 147815.19 | 9.57% | 7.00 |
| 2025-11-05 | 51.00 | 52.21 | -0.67 | -1.27% | 50.78 | 52.60 | 145630 | 75455.02 | 5.14% | 1.00 |
| 2025-11-04 | 56.02 | 52.88 | -3.80 | -6.70% | 52.68 | 56.20 | 237042 | 127643.15 | 8.37% | 10.00 |
| 2025-11-03 | 56.28 | 56.68 | 0.40 | 0.71% | 55.60 | 57.95 | 199862 | 113464.38 | 7.05% | 19.00 |
| 2025-10-31 | 54.97 | 56.28 | 1.26 | 2.29% | 54.75 | 57.78 | 221267 | 125326.95 | 7.81% | 6.00 |
| 2025-10-30 | 56.03 | 55.02 | -2.52 | -4.38% | 54.08 | 56.87 | 257793 | 142658.78 | 9.10% | 29.00 |
| 2025-10-29 | 55.58 | 57.54 | 1.50 | 2.68% | 55.58 | 58.20 | 244540 | 140249.73 | 8.63% | 5.00 |
| 2025-10-28 | 55.88 | 56.04 | -0.33 | -0.59% | 55.41 | 57.29 | 225554 | 126963.66 | 7.96% | 2.00 |
| 2025-10-27 | 56.29 | 56.37 | 0.59 | 1.06% | 55.06 | 57.30 | 235135 | 132222.33 | 8.30% | 23.00 |
| 2025-10-24 | 54.49 | 55.78 | 2.03 | 3.78% | 53.93 | 56.10 | 205422 | 113508.66 | 7.25% | 0.00 |
| 2025-10-23 | 54.01 | 53.75 | -0.76 | -1.39% | 52.78 | 54.29 | 114234 | 60994.77 | 4.03% | 0.00 |
| 2025-10-22 | 54.80 | 54.51 | -0.80 | -1.45% | 54.31 | 55.74 | 161671 | 88772.09 | 5.71% | 0.00 |
| 2025-10-21 | 54.97 | 55.31 | 1.01 | 1.86% | 54.02 | 55.48 | 207589 | 113716.07 | 7.33% | 49.00 |
| 2025-10-20 | 54.87 | 54.30 | 1.79 | 3.41% | 53.85 | 55.72 | 225760 | 123887.52 | 7.97% | 12.00 |
| 2025-10-17 | 54.56 | 52.51 | -2.11 | -3.86% | 52.35 | 55.24 | 139553 | 74461.27 | 4.93% | 6.00 |
| 2025-10-16 | 55.26 | 54.62 | -1.28 | -2.29% | 54.39 | 55.58 | 145608 | 79834.25 | 5.14% | 0.00 |
| 2025-10-15 | 53.51 | 55.90 | 2.58 | 4.84% | 52.62 | 56.28 | 277145 | 151513.70 | 9.78% | 14.00 |
| 2025-10-14 | 58.00 | 53.32 | -3.71 | -6.51% | 52.92 | 58.15 | 253454 | 139910.53 | 8.95% | 26.00 |
| 2025-10-13 | 54.99 | 57.03 | -2.28 | -3.84% | 54.33 | 57.69 | 252586 | 142177.52 | 8.92% | 3.00 |
汉威科技(300007)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。
