| 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 | 7.70 | 7.52 | -0.06 | -0.79% | 7.47 | 7.73 | 370273 | 27979.70 | 9.56% | 0.00 |
| 2026-02-02 | 7.52 | 7.58 | 0.06 | 0.80% | 7.46 | 7.85 | 461617 | 35473.50 | 11.92% | 7.00 |
| 2026-01-30 | 7.21 | 7.52 | 0.18 | 2.45% | 7.18 | 7.63 | 528168 | 39495.66 | 13.64% | 0.00 |
| 2026-01-29 | 7.21 | 7.34 | 0.37 | 5.31% | 7.21 | 7.80 | 630068 | 47194.93 | 16.27% | 0.00 |
| 2026-01-28 | 7.06 | 6.97 | -0.09 | -1.27% | 6.94 | 7.10 | 89477 | 6259.49 | 2.31% | 0.00 |
| 2026-01-27 | 7.10 | 7.06 | -0.05 | -0.70% | 6.86 | 7.13 | 116373 | 8138.77 | 3.00% | 0.00 |
| 2026-01-26 | 7.25 | 7.11 | -0.09 | -1.25% | 7.02 | 7.28 | 142132 | 10114.01 | 3.67% | 0.00 |
| 2026-01-23 | 7.12 | 7.20 | 0.09 | 1.27% | 7.09 | 7.21 | 136386 | 9754.22 | 3.52% | 0.00 |
| 2026-01-22 | 7.00 | 7.11 | 0.10 | 1.43% | 6.99 | 7.12 | 109112 | 7719.53 | 2.82% | 0.00 |
| 2026-01-21 | 6.94 | 7.01 | 0.06 | 0.86% | 6.85 | 7.04 | 103486 | 7208.02 | 2.67% | 0.00 |
| 2026-01-20 | 6.99 | 6.95 | -0.02 | -0.29% | 6.90 | 7.02 | 101075 | 7030.60 | 2.61% | 0.00 |
| 2026-01-19 | 6.86 | 6.97 | 0.11 | 1.60% | 6.84 | 7.01 | 120213 | 8344.17 | 3.10% | 40.00 |
| 2026-01-16 | 6.89 | 6.86 | 0.02 | 0.29% | 6.79 | 6.90 | 101622 | 6944.80 | 2.62% | 0.00 |
| 2026-01-15 | 6.82 | 6.84 | 0.00 | 0.00% | 6.77 | 6.90 | 89268 | 6116.27 | 2.30% | 0.00 |
| 2026-01-14 | 6.91 | 6.84 | -0.01 | -0.15% | 6.75 | 6.93 | 142298 | 9751.87 | 3.67% | 0.00 |
| 2026-01-13 | 6.87 | 6.85 | -0.05 | -0.72% | 6.77 | 6.95 | 125568 | 8637.87 | 3.24% | 0.00 |
| 2026-01-12 | 6.79 | 6.90 | 0.13 | 1.92% | 6.76 | 6.90 | 137785 | 9424.64 | 3.56% | 25.00 |
| 2026-01-09 | 6.79 | 6.77 | 0.01 | 0.15% | 6.68 | 6.81 | 105770 | 7138.08 | 2.73% | 0.00 |
| 2026-01-08 | 6.67 | 6.76 | 0.08 | 1.20% | 6.60 | 6.79 | 104506 | 7029.52 | 2.70% | 0.00 |
| 2026-01-07 | 6.79 | 6.68 | -0.11 | -1.62% | 6.68 | 6.82 | 96616 | 6482.23 | 2.49% | 0.00 |
| 2026-01-06 | 6.67 | 6.79 | 0.12 | 1.80% | 6.66 | 6.90 | 150226 | 10197.12 | 3.88% | 0.00 |
| 2026-01-05 | 6.66 | 6.67 | 0.00 | 0.00% | 6.61 | 6.77 | 112860 | 7559.50 | 2.91% | 0.00 |
| 2025-12-31 | 6.65 | 6.67 | 0.03 | 0.45% | 6.54 | 6.69 | 64172 | 4257.06 | 1.66% | 0.00 |
| 2025-12-30 | 6.68 | 6.64 | -0.09 | -1.34% | 6.60 | 6.73 | 64616 | 4305.13 | 1.67% | 0.00 |
| 2025-12-29 | 6.75 | 6.73 | 0.00 | 0.00% | 6.64 | 6.79 | 66137 | 4434.22 | 1.71% | 0.00 |
| 2025-12-26 | 6.74 | 6.73 | -0.02 | -0.30% | 6.68 | 6.84 | 76350 | 5177.43 | 1.97% | 0.00 |
| 2025-12-25 | 6.67 | 6.75 | 0.09 | 1.35% | 6.64 | 6.77 | 57322 | 3847.56 | 1.48% | 0.00 |
| 2025-12-24 | 6.59 | 6.66 | 0.07 | 1.06% | 6.55 | 6.68 | 46950 | 3124.47 | 1.21% | 0.00 |
| 2025-12-23 | 6.66 | 6.59 | -0.08 | -1.20% | 6.55 | 6.69 | 47819 | 3156.41 | 1.23% | 0.00 |
| 2025-12-22 | 6.72 | 6.67 | -0.04 | -0.60% | 6.65 | 6.75 | 52623 | 3517.64 | 1.36% | 0.00 |
| 2025-12-19 | 6.55 | 6.71 | 0.14 | 2.13% | 6.55 | 6.72 | 71732 | 4768.11 | 1.85% | 0.00 |
| 2025-12-18 | 6.37 | 6.57 | 0.16 | 2.50% | 6.36 | 6.60 | 89799 | 5869.22 | 2.32% | 0.00 |
| 2025-12-17 | 6.41 | 6.41 | -0.02 | -0.31% | 6.27 | 6.49 | 83988 | 5335.89 | 2.17% | 0.00 |
| 2025-12-16 | 6.52 | 6.43 | -0.12 | -1.83% | 6.39 | 6.58 | 65245 | 4210.86 | 1.68% | 0.00 |
| 2025-12-15 | 6.53 | 6.55 | 0.01 | 0.15% | 6.42 | 6.59 | 77042 | 5033.16 | 1.99% | 0.00 |
| 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 |
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。
