| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.06 | 7.02 | -0.02 | -0.28% | 6.95 | 7.16 | 64521 | 4559.18 | 1.67% | 10.00 |
| 2025-04-01 | 6.95 | 7.04 | 0.09 | 1.29% | 6.91 | 7.09 | 95680 | 6706.44 | 2.47% | 0.00 |
| 2025-03-31 | 6.86 | 6.95 | 0.09 | 1.31% | 6.69 | 6.97 | 117235 | 7984.21 | 3.03% | 32.00 |
| 2025-03-28 | 7.17 | 6.86 | -0.31 | -4.32% | 6.86 | 7.22 | 145100 | 10157.69 | 3.75% | 0.00 |
| 2025-03-27 | 7.37 | 7.17 | -0.25 | -3.37% | 7.16 | 7.41 | 130160 | 9413.64 | 3.36% | 2.00 |
| 2025-03-26 | 7.21 | 7.42 | 0.20 | 2.77% | 7.16 | 7.54 | 190651 | 14167.67 | 4.92% | 0.00 |
| 2025-03-25 | 7.20 | 7.22 | 0.04 | 0.56% | 7.11 | 7.58 | 153617 | 11205.08 | 3.97% | 0.00 |
| 2025-03-24 | 7.60 | 7.18 | -0.43 | -5.65% | 6.96 | 7.61 | 201859 | 14578.70 | 5.21% | 0.00 |
| 2025-03-21 | 7.71 | 7.61 | -0.15 | -1.93% | 7.55 | 7.76 | 144215 | 11012.36 | 3.72% | 0.00 |
| 2025-03-20 | 7.70 | 7.76 | 0.00 | 0.00% | 7.66 | 7.88 | 220599 | 17167.05 | 5.70% | 0.00 |
| 2025-03-19 | 7.58 | 7.76 | 0.16 | 2.11% | 7.52 | 7.82 | 227152 | 17454.21 | 5.87% | 19.00 |
| 2025-03-18 | 7.44 | 7.60 | 0.16 | 2.15% | 7.42 | 7.71 | 167557 | 12688.46 | 4.33% | 3.00 |
| 2025-03-17 | 7.46 | 7.44 | 0.07 | 0.95% | 7.34 | 7.49 | 105960 | 7868.74 | 2.74% | 0.00 |
| 2025-03-14 | 7.15 | 7.37 | 0.22 | 3.08% | 7.06 | 7.38 | 125997 | 9126.69 | 3.25% | 0.00 |
| 2025-03-13 | 7.37 | 7.15 | -0.21 | -2.85% | 7.05 | 7.40 | 132923 | 9513.39 | 3.43% | 5.00 |
| 2025-03-12 | 7.34 | 7.36 | 0.06 | 0.82% | 7.28 | 7.48 | 129576 | 9564.34 | 3.35% | 0.00 |
| 2025-03-11 | 7.24 | 7.30 | -0.09 | -1.22% | 7.18 | 7.37 | 92038 | 6682.52 | 2.38% | 0.00 |
| 2025-03-10 | 7.40 | 7.39 | 0.00 | 0.00% | 7.30 | 7.46 | 78889 | 5816.05 | 2.04% | 0.00 |
| 2025-03-07 | 7.47 | 7.39 | -0.10 | -1.34% | 7.32 | 7.54 | 101532 | 7556.86 | 2.62% | 0.00 |
| 2025-03-06 | 7.40 | 7.49 | 0.14 | 1.90% | 7.39 | 7.58 | 128714 | 9675.34 | 3.32% | 0.00 |
| 2025-03-05 | 7.26 | 7.35 | 0.07 | 0.96% | 7.13 | 7.36 | 85949 | 6226.23 | 2.22% | 0.00 |
| 2025-03-04 | 7.15 | 7.28 | 0.13 | 1.82% | 7.06 | 7.29 | 80532 | 5818.11 | 2.08% | 0.00 |
| 2025-03-03 | 7.17 | 7.15 | 0.03 | 0.42% | 7.08 | 7.33 | 101574 | 7330.11 | 2.62% | 0.00 |
| 2025-02-28 | 7.51 | 7.12 | -0.42 | -5.57% | 7.11 | 7.52 | 148889 | 10850.16 | 3.84% | 0.00 |
| 2025-02-27 | 7.62 | 7.54 | -0.06 | -0.79% | 7.40 | 7.67 | 140482 | 10594.09 | 3.63% | 0.00 |
| 2025-02-26 | 7.52 | 7.60 | 0.09 | 1.20% | 7.47 | 7.72 | 153705 | 11701.37 | 3.97% | 0.00 |
| 2025-02-25 | 7.36 | 7.51 | 0.04 | 0.54% | 7.33 | 7.55 | 115799 | 8652.68 | 2.99% | 162.00 |
| 2025-02-24 | 7.58 | 7.47 | -0.07 | -0.93% | 7.40 | 7.62 | 135646 | 10151.43 | 3.50% | 0.00 |
| 2025-02-21 | 7.57 | 7.54 | -0.02 | -0.26% | 7.40 | 7.63 | 167859 | 12553.32 | 4.33% | 0.00 |
| 2025-02-20 | 7.36 | 7.56 | 0.28 | 3.85% | 7.36 | 7.63 | 238876 | 17924.36 | 6.17% | 4.00 |
| 2025-02-19 | 7.05 | 7.28 | 0.22 | 3.12% | 7.03 | 7.29 | 112062 | 8076.81 | 2.89% | 0.00 |
| 2025-02-18 | 7.40 | 7.06 | -0.36 | -4.85% | 7.02 | 7.41 | 152826 | 11008.10 | 3.95% | 8.00 |
| 2025-02-17 | 7.01 | 7.42 | 0.31 | 4.36% | 7.01 | 7.46 | 243671 | 17875.19 | 6.29% | 0.00 |
| 2025-02-14 | 7.08 | 7.11 | 0.01 | 0.14% | 7.06 | 7.31 | 175840 | 12652.99 | 4.54% | 0.00 |
| 2025-02-13 | 7.18 | 7.10 | -0.05 | -0.70% | 7.07 | 7.22 | 96684 | 6900.47 | 2.50% | 0.00 |
| 2025-02-12 | 7.15 | 7.15 | -0.02 | -0.28% | 7.09 | 7.19 | 87754 | 6257.63 | 2.27% | 0.00 |
| 2025-02-11 | 7.26 | 7.17 | -0.08 | -1.10% | 7.10 | 7.28 | 95596 | 6828.79 | 2.47% | 0.00 |
| 2025-02-10 | 7.14 | 7.25 | 0.11 | 1.54% | 7.08 | 7.25 | 126194 | 9064.05 | 3.26% | 0.00 |
| 2025-02-07 | 7.08 | 7.14 | 0.09 | 1.28% | 7.03 | 7.24 | 150409 | 10750.09 | 3.88% | 1.00 |
| 2025-02-06 | 6.89 | 7.05 | 0.13 | 1.88% | 6.85 | 7.05 | 127516 | 8883.38 | 3.29% | 0.00 |
| 2025-02-05 | 6.94 | 6.92 | 0.04 | 0.58% | 6.88 | 7.00 | 106769 | 7415.88 | 2.76% | 0.00 |
| 2025-01-27 | 7.12 | 6.88 | -0.18 | -2.55% | 6.85 | 7.15 | 132581 | 9249.25 | 3.42% | 0.00 |
| 2025-01-24 | 6.78 | 7.06 | 0.36 | 5.37% | 6.75 | 7.20 | 231809 | 16274.02 | 5.99% | 23.00 |
| 2025-01-23 | 6.82 | 6.70 | -0.02 | -0.30% | 6.70 | 6.95 | 84924 | 5808.66 | 2.19% | 0.00 |
| 2025-01-22 | 6.87 | 6.72 | -0.12 | -1.75% | 6.68 | 6.87 | 63725 | 4297.08 | 1.65% | 0.00 |
| 2025-01-21 | 6.92 | 6.84 | -0.04 | -0.58% | 6.66 | 6.97 | 80176 | 5461.94 | 2.07% | 0.00 |
| 2025-01-20 | 6.80 | 6.88 | 0.12 | 1.78% | 6.74 | 6.94 | 82984 | 5702.19 | 2.14% | 0.00 |
| 2025-01-17 | 6.81 | 6.76 | -0.01 | -0.15% | 6.69 | 6.82 | 74867 | 5056.98 | 1.93% | 0.00 |
| 2025-01-16 | 6.74 | 6.77 | 0.11 | 1.65% | 6.66 | 6.87 | 86835 | 5879.71 | 2.24% | 0.00 |
| 2025-01-15 | 6.81 | 6.66 | -0.10 | -1.48% | 6.63 | 6.82 | 74218 | 4961.77 | 1.92% | 0.00 |
| 2025-01-14 | 6.40 | 6.76 | 0.41 | 6.46% | 6.40 | 6.76 | 118438 | 7849.44 | 3.06% | 0.00 |
| 2025-01-13 | 6.18 | 6.35 | 0.06 | 0.95% | 6.06 | 6.42 | 83397 | 5214.02 | 2.15% | 0.00 |
| 2025-01-10 | 6.53 | 6.29 | -0.27 | -4.12% | 6.26 | 6.66 | 80617 | 5215.76 | 2.08% | 0.00 |
| 2025-01-09 | 6.53 | 6.56 | 0.00 | 0.00% | 6.50 | 6.65 | 70174 | 4619.79 | 1.81% | 0.00 |
| 2025-01-08 | 6.63 | 6.56 | -0.11 | -1.65% | 6.30 | 6.64 | 111992 | 7270.00 | 2.89% | 0.00 |
| 2025-01-07 | 6.34 | 6.67 | 0.35 | 5.54% | 6.34 | 6.67 | 114937 | 7489.90 | 2.97% | 0.00 |
| 2025-01-06 | 6.25 | 6.32 | 0.03 | 0.48% | 6.00 | 6.44 | 108599 | 6796.52 | 2.80% | 520.00 |
| 2025-01-03 | 6.76 | 6.29 | -0.47 | -6.95% | 6.24 | 6.82 | 133766 | 8665.47 | 3.45% | 0.00 |
| 2025-01-02 | 6.92 | 6.76 | -0.16 | -2.31% | 6.65 | 6.97 | 111492 | 7596.85 | 2.88% | 0.00 |
| 2024-12-31 | 7.18 | 6.92 | -0.22 | -3.08% | 6.92 | 7.22 | 78109 | 5509.11 | 2.02% | 0.00 |
| 2024-12-30 | 7.23 | 7.14 | -0.13 | -1.79% | 6.95 | 7.24 | 85795 | 6119.80 | 2.22% | 0.00 |
| 2024-12-27 | 7.05 | 7.27 | 0.21 | 2.97% | 7.04 | 7.42 | 124795 | 9059.83 | 3.22% | 0.00 |
| 2024-12-26 | 7.08 | 7.06 | 0.08 | 1.15% | 6.99 | 7.13 | 82127 | 5809.61 | 2.12% | 0.00 |
| 2024-12-25 | 7.17 | 6.98 | -0.23 | -3.19% | 6.87 | 7.22 | 129847 | 9075.27 | 3.35% | 0.00 |
| 2024-12-24 | 7.37 | 7.21 | -0.25 | -3.35% | 7.10 | 7.51 | 164613 | 11918.43 | 4.25% | 0.00 |
| 2024-12-23 | 7.54 | 7.46 | -0.12 | -1.58% | 7.40 | 7.94 | 193260 | 14797.15 | 4.99% | 0.00 |
| 2024-12-20 | 7.38 | 7.58 | 0.18 | 2.43% | 7.38 | 7.59 | 88139 | 6633.68 | 2.28% | 0.00 |
| 2024-12-19 | 7.34 | 7.40 | -0.08 | -1.07% | 7.29 | 7.50 | 84262 | 6221.64 | 2.18% | 0.00 |
| 2024-12-18 | 7.40 | 7.48 | 0.07 | 0.94% | 7.21 | 7.55 | 92268 | 6853.31 | 2.38% | 0.00 |
| 2024-12-17 | 7.70 | 7.41 | -0.32 | -4.14% | 7.38 | 7.75 | 143999 | 10799.83 | 3.72% | 0.00 |
| 2024-12-16 | 7.84 | 7.73 | -0.15 | -1.90% | 7.66 | 7.94 | 130750 | 10200.39 | 3.38% | 6.00 |
| 2024-12-13 | 8.25 | 7.88 | -0.36 | -4.37% | 7.88 | 8.26 | 177975 | 14266.88 | 4.60% | 0.00 |
| 2024-12-12 | 8.09 | 8.24 | 0.15 | 1.85% | 7.96 | 8.25 | 202976 | 16488.79 | 5.24% | 30.00 |
| 2024-12-11 | 8.10 | 8.09 | -0.05 | -0.61% | 7.94 | 8.14 | 189844 | 15234.81 | 4.90% | 0.00 |
| 2024-12-10 | 8.41 | 8.14 | -0.02 | -0.25% | 8.14 | 8.52 | 247881 | 20601.09 | 6.40% | 0.00 |
| 2024-12-09 | 8.06 | 8.16 | 0.11 | 1.37% | 8.06 | 8.41 | 225498 | 18508.45 | 5.82% | 10.00 |
| 2024-12-06 | 8.09 | 8.05 | -0.02 | -0.25% | 7.85 | 8.12 | 177277 | 14165.23 | 4.58% | 0.00 |
| 2024-12-05 | 7.89 | 8.07 | 0.18 | 2.28% | 7.87 | 8.12 | 162246 | 13008.38 | 4.19% | 10.00 |
| 2024-12-04 | 8.19 | 7.89 | -0.36 | -4.36% | 7.85 | 8.26 | 225276 | 18097.75 | 5.82% | 57.00 |
| 2024-12-03 | 8.10 | 8.25 | 0.14 | 1.73% | 8.03 | 8.35 | 259404 | 21322.04 | 6.70% | 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。
