| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.60 | 6.54 | -0.05 | -0.76% | 6.51 | 6.69 | 87361 | 5773.60 | 2.26% | 0.00 |
| 2025-12-11 | 6.80 | 6.59 | -0.20 | -2.95% | 6.59 | 6.83 | 90493 | 6040.36 | 2.34% | 0.00 |
| 2025-12-10 | 6.86 | 6.79 | -0.08 | -1.16% | 6.78 | 6.92 | 77291 | 5274.78 | 2.00% | 0.00 |
| 2025-12-09 | 6.93 | 6.87 | -0.07 | -1.01% | 6.86 | 6.98 | 60671 | 4204.17 | 1.57% | 0.00 |
| 2025-12-08 | 6.98 | 6.94 | 0.02 | 0.29% | 6.92 | 6.99 | 68416 | 4760.89 | 1.77% | 0.00 |
| 2025-12-05 | 6.79 | 6.92 | 0.11 | 1.62% | 6.73 | 6.93 | 57274 | 3923.11 | 1.48% | 0.00 |
| 2025-12-04 | 6.86 | 6.81 | -0.06 | -0.87% | 6.74 | 6.90 | 60299 | 4113.64 | 1.56% | 0.00 |
| 2025-12-03 | 6.90 | 6.87 | -0.05 | -0.72% | 6.84 | 6.97 | 71927 | 4953.25 | 1.86% | 0.00 |
| 2025-12-02 | 6.90 | 6.92 | 0.00 | 0.00% | 6.81 | 6.95 | 86457 | 5951.06 | 2.23% | 0.00 |
| 2025-12-01 | 6.86 | 6.92 | 0.06 | 0.87% | 6.84 | 7.01 | 87966 | 6110.58 | 2.27% | 0.00 |
| 2025-11-28 | 6.73 | 6.86 | 0.10 | 1.48% | 6.70 | 6.88 | 75558 | 5152.13 | 1.95% | 0.00 |
| 2025-11-27 | 6.66 | 6.76 | 0.07 | 1.05% | 6.65 | 6.81 | 78697 | 5314.03 | 2.03% | 0.00 |
| 2025-11-26 | 6.76 | 6.69 | -0.05 | -0.74% | 6.67 | 6.86 | 77112 | 5215.74 | 1.99% | 0.00 |
| 2025-11-25 | 6.73 | 6.74 | 0.05 | 0.75% | 6.67 | 6.83 | 76828 | 5196.68 | 1.98% | 0.00 |
| 2025-11-24 | 6.61 | 6.69 | 0.13 | 1.98% | 6.56 | 6.73 | 95213 | 6323.39 | 2.46% | 0.00 |
| 2025-11-21 | 6.85 | 6.56 | -0.34 | -4.93% | 6.51 | 6.95 | 147305 | 9808.03 | 3.80% | 0.00 |
| 2025-11-20 | 6.92 | 6.90 | -0.03 | -0.43% | 6.85 | 7.04 | 105916 | 7327.24 | 2.73% | 0.00 |
| 2025-11-19 | 7.15 | 6.93 | -0.22 | -3.08% | 6.89 | 7.18 | 117558 | 8223.23 | 3.04% | 0.00 |
| 2025-11-18 | 7.18 | 7.15 | -0.04 | -0.56% | 7.10 | 7.20 | 112638 | 8047.47 | 2.91% | 0.00 |
| 2025-11-17 | 7.14 | 7.19 | 0.05 | 0.70% | 7.06 | 7.19 | 89117 | 6363.76 | 2.30% | 0.00 |
| 2025-11-14 | 7.01 | 7.14 | 0.10 | 1.42% | 6.98 | 7.19 | 140255 | 9998.27 | 3.62% | 0.00 |
| 2025-11-13 | 7.01 | 7.04 | 0.03 | 0.43% | 6.95 | 7.06 | 77795 | 5458.54 | 2.01% | 0.00 |
| 2025-11-12 | 7.07 | 7.01 | -0.05 | -0.71% | 6.94 | 7.09 | 99816 | 6987.71 | 2.58% | 0.00 |
| 2025-11-11 | 7.02 | 7.06 | 0.06 | 0.86% | 7.00 | 7.07 | 92606 | 6519.28 | 2.39% | 0.00 |
| 2025-11-10 | 6.98 | 7.00 | 0.03 | 0.43% | 6.92 | 7.03 | 107743 | 7525.35 | 2.78% | 0.00 |
| 2025-11-07 | 7.03 | 6.97 | -0.05 | -0.71% | 6.93 | 7.04 | 105599 | 7359.37 | 2.73% | 0.00 |
| 2025-11-06 | 6.97 | 7.02 | 0.08 | 1.15% | 6.89 | 7.03 | 127515 | 8888.71 | 3.29% | 0.00 |
| 2025-11-05 | 6.80 | 6.94 | 0.07 | 1.02% | 6.75 | 6.98 | 135142 | 9327.42 | 3.49% | 0.00 |
| 2025-11-04 | 6.82 | 6.87 | 0.04 | 0.59% | 6.77 | 6.90 | 147964 | 10122.07 | 3.82% | 0.00 |
| 2025-11-03 | 6.91 | 6.83 | -0.08 | -1.16% | 6.74 | 6.92 | 201518 | 13726.58 | 5.20% | 0.00 |
| 2025-10-31 | 6.88 | 6.91 | 0.04 | 0.58% | 6.82 | 6.96 | 132542 | 9166.43 | 3.42% | 0.00 |
| 2025-10-30 | 7.17 | 6.87 | -0.29 | -4.05% | 6.87 | 7.17 | 183995 | 12836.12 | 4.75% | 1.00 |
| 2025-10-29 | 7.36 | 7.16 | -0.23 | -3.11% | 7.11 | 7.38 | 133530 | 9604.20 | 3.45% | 20.00 |
| 2025-10-28 | 7.47 | 7.39 | 0.00 | 0.00% | 7.28 | 7.47 | 88013 | 6501.14 | 2.27% | 0.00 |
| 2025-10-27 | 7.43 | 7.39 | -0.05 | -0.67% | 7.32 | 7.52 | 88188 | 6533.21 | 2.28% | 0.00 |
| 2025-10-24 | 7.45 | 7.44 | 0.02 | 0.27% | 7.39 | 7.53 | 81364 | 6081.91 | 2.10% | 0.00 |
| 2025-10-23 | 7.33 | 7.42 | 0.04 | 0.54% | 7.28 | 7.44 | 86409 | 6354.02 | 2.23% | 0.00 |
| 2025-10-22 | 7.33 | 7.38 | 0.07 | 0.96% | 7.23 | 7.45 | 99870 | 7363.31 | 2.58% | 0.00 |
| 2025-10-21 | 7.15 | 7.31 | 0.16 | 2.24% | 7.07 | 7.32 | 95121 | 6876.52 | 2.46% | 130.00 |
| 2025-10-20 | 6.98 | 7.15 | 0.26 | 3.77% | 6.95 | 7.16 | 89562 | 6341.45 | 2.31% | 0.00 |
| 2025-10-17 | 7.05 | 6.89 | -0.18 | -2.55% | 6.89 | 7.08 | 70837 | 4940.56 | 1.83% | 0.00 |
| 2025-10-16 | 7.16 | 7.07 | -0.07 | -0.98% | 7.02 | 7.19 | 67861 | 4798.09 | 1.75% | 0.00 |
| 2025-10-15 | 7.01 | 7.14 | 0.14 | 2.00% | 6.95 | 7.14 | 82859 | 5867.81 | 2.14% | 0.00 |
| 2025-10-14 | 7.12 | 7.00 | -0.07 | -0.99% | 6.98 | 7.18 | 98228 | 6949.34 | 2.54% | 0.00 |
| 2025-10-13 | 6.90 | 7.07 | -0.11 | -1.53% | 6.68 | 7.07 | 98303 | 6826.51 | 2.54% | 0.00 |
| 2025-10-10 | 7.11 | 7.18 | 0.03 | 0.42% | 7.11 | 7.30 | 85049 | 6127.82 | 2.20% | 0.00 |
| 2025-10-09 | 7.10 | 7.15 | 0.00 | 0.00% | 7.03 | 7.18 | 96775 | 6896.00 | 2.50% | 0.00 |
| 2025-09-30 | 7.30 | 7.15 | -0.18 | -2.46% | 7.15 | 7.36 | 108106 | 7799.23 | 2.79% | 0.00 |
| 2025-09-29 | 7.19 | 7.33 | 0.11 | 1.52% | 7.09 | 7.35 | 87570 | 6359.31 | 2.26% | 0.00 |
| 2025-09-26 | 7.15 | 7.22 | 0.03 | 0.42% | 7.11 | 7.37 | 107342 | 7789.86 | 2.77% | 0.00 |
| 2025-09-25 | 7.43 | 7.19 | -0.25 | -3.36% | 7.17 | 7.45 | 137618 | 10045.48 | 3.55% | 0.00 |
| 2025-09-24 | 7.40 | 7.44 | 0.04 | 0.54% | 7.25 | 7.45 | 110944 | 8198.63 | 2.86% | 0.00 |
| 2025-09-23 | 7.42 | 7.40 | -0.05 | -0.67% | 7.17 | 7.52 | 144312 | 10519.55 | 3.73% | 0.00 |
| 2025-09-22 | 7.42 | 7.45 | 0.00 | 0.00% | 7.35 | 7.52 | 99635 | 7403.29 | 2.57% | 0.00 |
| 2025-09-19 | 7.67 | 7.45 | -0.16 | -2.10% | 7.39 | 7.68 | 134010 | 10005.23 | 3.46% | 4.00 |
| 2025-09-18 | 7.91 | 7.61 | -0.33 | -4.16% | 7.54 | 7.94 | 264037 | 20439.02 | 6.82% | 0.00 |
| 2025-09-17 | 7.59 | 7.94 | 0.33 | 4.34% | 7.56 | 8.22 | 366658 | 28997.69 | 9.47% | 0.00 |
| 2025-09-16 | 7.44 | 7.61 | 0.16 | 2.15% | 7.39 | 7.63 | 140211 | 10551.62 | 3.62% | 0.00 |
| 2025-09-15 | 7.46 | 7.45 | 0.04 | 0.54% | 7.35 | 7.49 | 79632 | 5912.94 | 2.06% | 0.00 |
| 2025-09-12 | 7.50 | 7.41 | -0.06 | -0.80% | 7.40 | 7.52 | 84238 | 6272.55 | 2.18% | 0.00 |
| 2025-09-11 | 7.35 | 7.47 | 0.09 | 1.22% | 7.25 | 7.47 | 93742 | 6922.74 | 2.42% | 8.00 |
| 2025-09-10 | 7.29 | 7.38 | 0.08 | 1.10% | 7.29 | 7.47 | 110237 | 8147.10 | 2.85% | 0.00 |
| 2025-09-09 | 7.32 | 7.30 | -0.04 | -0.54% | 7.23 | 7.37 | 95054 | 6940.22 | 2.45% | 0.00 |
| 2025-09-08 | 7.17 | 7.34 | 0.24 | 3.38% | 7.08 | 7.35 | 121683 | 8816.98 | 3.14% | 0.00 |
| 2025-09-05 | 6.99 | 7.10 | 0.14 | 2.01% | 6.91 | 7.12 | 93096 | 6548.95 | 2.40% | 0.00 |
| 2025-09-04 | 6.97 | 6.96 | 0.02 | 0.29% | 6.82 | 7.09 | 115061 | 8042.71 | 2.97% | 0.00 |
| 2025-09-03 | 7.25 | 6.94 | -0.23 | -3.21% | 6.93 | 7.28 | 119106 | 8394.95 | 3.08% | 0.00 |
| 2025-09-02 | 7.32 | 7.17 | -0.12 | -1.65% | 6.98 | 7.32 | 164561 | 11720.22 | 4.25% | 0.00 |
| 2025-09-01 | 7.32 | 7.29 | -0.04 | -0.55% | 7.17 | 7.50 | 132908 | 9761.99 | 3.43% | 0.00 |
| 2025-08-29 | 7.24 | 7.33 | 0.09 | 1.24% | 7.13 | 7.35 | 151782 | 11048.60 | 3.92% | 0.00 |
| 2025-08-28 | 7.22 | 7.24 | -0.02 | -0.28% | 6.95 | 7.44 | 216809 | 15552.94 | 5.60% | 0.00 |
| 2025-08-27 | 7.62 | 7.26 | -0.35 | -4.60% | 7.20 | 7.68 | 252365 | 18850.45 | 6.52% | 0.00 |
| 2025-08-26 | 7.35 | 7.61 | 0.27 | 3.68% | 7.33 | 7.80 | 330451 | 25189.50 | 8.53% | 0.00 |
| 2025-08-25 | 7.49 | 7.34 | -0.12 | -1.61% | 7.28 | 7.52 | 134883 | 9932.93 | 3.48% | 0.00 |
| 2025-08-22 | 7.49 | 7.46 | -0.06 | -0.80% | 7.37 | 7.54 | 92492 | 6885.40 | 2.39% | 0.00 |
| 2025-08-21 | 7.57 | 7.52 | -0.06 | -0.79% | 7.48 | 7.60 | 100054 | 7539.04 | 2.58% | 0.00 |
| 2025-08-20 | 7.48 | 7.58 | 0.10 | 1.34% | 7.42 | 7.58 | 121997 | 9179.72 | 3.15% | 0.00 |
| 2025-08-19 | 7.35 | 7.48 | 0.11 | 1.49% | 7.28 | 7.49 | 98242 | 7282.65 | 2.54% | 0.00 |
| 2025-08-18 | 7.39 | 7.37 | 0.04 | 0.55% | 7.34 | 7.48 | 105699 | 7841.18 | 2.73% | 0.00 |
| 2025-08-15 | 7.20 | 7.33 | 0.10 | 1.38% | 7.20 | 7.39 | 79170 | 5811.28 | 2.04% | 0.00 |
鸿特科技(300176)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。
