| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.73 | 4.98 | 0.13 | 2.68% | 4.36 | 5.00 | 158481 | 7480.30 | 5.15% | 0.00 |
| 2025-04-08 | 4.81 | 4.85 | 0.13 | 2.75% | 4.70 | 5.01 | 127331 | 6188.51 | 4.14% | 32.00 |
| 2025-04-07 | 5.64 | 4.72 | -1.09 | -18.76% | 4.65 | 5.64 | 191681 | 9587.28 | 6.23% | 0.00 |
| 2025-04-03 | 5.75 | 5.81 | -0.01 | -0.17% | 5.71 | 5.90 | 91781 | 5336.68 | 2.98% | 0.00 |
| 2025-04-02 | 5.80 | 5.82 | 0.01 | 0.17% | 5.76 | 6.02 | 104153 | 6104.28 | 3.39% | 0.00 |
| 2025-04-01 | 5.88 | 5.81 | 0.06 | 1.04% | 5.75 | 5.95 | 82959 | 4869.61 | 2.70% | 0.00 |
| 2025-03-31 | 5.83 | 5.75 | -0.13 | -2.21% | 5.64 | 5.86 | 107865 | 6205.01 | 3.51% | 0.00 |
| 2025-03-28 | 6.00 | 5.88 | -0.16 | -2.65% | 5.86 | 6.10 | 108900 | 6486.90 | 3.54% | 0.00 |
| 2025-03-27 | 6.21 | 6.04 | -0.15 | -2.42% | 5.99 | 6.22 | 124198 | 7536.75 | 4.04% | 0.00 |
| 2025-03-26 | 5.95 | 6.19 | 0.21 | 3.51% | 5.93 | 6.23 | 148296 | 9151.75 | 4.82% | 0.00 |
| 2025-03-25 | 5.86 | 5.98 | 0.07 | 1.18% | 5.81 | 6.04 | 118732 | 7083.94 | 3.86% | 0.00 |
| 2025-03-24 | 6.21 | 5.91 | -0.30 | -4.83% | 5.72 | 6.23 | 163247 | 9733.83 | 5.31% | 0.00 |
| 2025-03-21 | 6.30 | 6.21 | -0.13 | -2.05% | 6.19 | 6.35 | 133469 | 8344.75 | 4.34% | 0.00 |
| 2025-03-20 | 6.37 | 6.34 | -0.04 | -0.63% | 6.31 | 6.42 | 121851 | 7756.27 | 3.96% | 0.00 |
| 2025-03-19 | 6.39 | 6.38 | -0.08 | -1.24% | 6.32 | 6.44 | 148952 | 9495.37 | 4.84% | 0.00 |
| 2025-03-18 | 6.47 | 6.46 | 0.07 | 1.10% | 6.36 | 6.53 | 187054 | 12092.17 | 6.08% | 0.00 |
| 2025-03-17 | 6.36 | 6.39 | 0.10 | 1.59% | 6.33 | 6.58 | 175988 | 11286.51 | 5.72% | 0.00 |
| 2025-03-14 | 6.30 | 6.29 | -0.05 | -0.79% | 6.14 | 6.39 | 193898 | 12112.60 | 6.31% | 0.00 |
| 2025-03-13 | 6.46 | 6.34 | 0.07 | 1.12% | 6.26 | 6.76 | 315507 | 20521.21 | 10.26% | 0.00 |
| 2025-03-12 | 6.27 | 6.27 | 0.04 | 0.64% | 6.21 | 6.33 | 100184 | 6287.44 | 3.26% | 0.00 |
| 2025-03-11 | 6.16 | 6.23 | -0.05 | -0.80% | 6.13 | 6.28 | 110843 | 6875.31 | 3.60% | 0.00 |
| 2025-03-10 | 6.21 | 6.28 | 0.10 | 1.62% | 6.21 | 6.46 | 149932 | 9479.68 | 4.88% | 0.00 |
| 2025-03-07 | 6.29 | 6.18 | -0.12 | -1.90% | 6.14 | 6.31 | 125756 | 7821.19 | 4.09% | 0.00 |
| 2025-03-06 | 6.33 | 6.30 | 0.01 | 0.16% | 6.28 | 6.47 | 177570 | 11296.74 | 5.77% | 0.00 |
| 2025-03-05 | 6.20 | 6.29 | 0.06 | 0.96% | 6.06 | 6.32 | 158149 | 9785.94 | 5.14% | 0.00 |
| 2025-03-04 | 6.22 | 6.23 | -0.05 | -0.80% | 6.08 | 6.29 | 168284 | 10436.11 | 5.47% | 0.00 |
| 2025-03-03 | 6.09 | 6.28 | 0.23 | 3.80% | 6.09 | 6.43 | 265911 | 16740.29 | 8.65% | 0.00 |
| 2025-02-28 | 6.26 | 6.05 | -0.20 | -3.20% | 6.05 | 6.29 | 166985 | 10240.20 | 5.43% | 0.00 |
| 2025-02-27 | 6.22 | 6.25 | 0.00 | 0.00% | 6.14 | 6.39 | 251016 | 15717.41 | 8.16% | 0.00 |
| 2025-02-26 | 6.11 | 6.25 | 0.10 | 1.63% | 6.06 | 6.28 | 288444 | 17835.93 | 9.38% | 0.00 |
| 2025-02-25 | 6.00 | 6.15 | 0.26 | 4.41% | 5.93 | 6.47 | 395839 | 24549.24 | 12.87% | 50.00 |
| 2025-02-24 | 5.90 | 5.89 | -0.02 | -0.34% | 5.81 | 5.96 | 77268 | 4540.23 | 2.51% | 0.00 |
| 2025-02-21 | 5.89 | 5.91 | 0.01 | 0.17% | 5.83 | 5.93 | 89372 | 5256.56 | 2.91% | 0.00 |
| 2025-02-20 | 5.84 | 5.90 | 0.04 | 0.68% | 5.81 | 5.92 | 97426 | 5727.84 | 3.17% | 0.00 |
| 2025-02-19 | 5.67 | 5.86 | 0.18 | 3.17% | 5.62 | 5.88 | 116259 | 6739.93 | 3.78% | 0.00 |
| 2025-02-18 | 5.81 | 5.68 | -0.10 | -1.73% | 5.60 | 6.01 | 144729 | 8429.68 | 4.71% | 0.00 |
| 2025-02-17 | 5.64 | 5.78 | 0.14 | 2.48% | 5.60 | 5.80 | 77024 | 4425.46 | 2.50% | 0.00 |
| 2025-02-14 | 5.67 | 5.64 | -0.02 | -0.35% | 5.61 | 5.75 | 53454 | 3034.48 | 1.74% | 0.00 |
| 2025-02-13 | 5.76 | 5.66 | -0.08 | -1.39% | 5.64 | 5.76 | 49949 | 2843.03 | 1.62% | 0.00 |
| 2025-02-12 | 5.75 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 48330 | 2765.24 | 1.57% | 0.00 |
| 2025-02-11 | 5.75 | 5.71 | -0.06 | -1.04% | 5.63 | 5.77 | 57737 | 3284.08 | 1.88% | 0.00 |
| 2025-02-10 | 5.68 | 5.77 | 0.12 | 2.12% | 5.63 | 5.77 | 60144 | 3434.67 | 1.96% | 0.00 |
| 2025-02-07 | 5.65 | 5.65 | 0.01 | 0.18% | 5.59 | 5.75 | 73604 | 4188.23 | 2.39% | 49.00 |
| 2025-02-06 | 5.51 | 5.64 | 0.11 | 1.99% | 5.47 | 5.65 | 59350 | 3313.97 | 1.93% | 0.00 |
| 2025-02-05 | 5.40 | 5.53 | 0.19 | 3.56% | 5.39 | 5.60 | 68218 | 3765.33 | 2.22% | 0.00 |
| 2025-01-27 | 5.46 | 5.34 | -0.11 | -2.02% | 5.33 | 5.52 | 49087 | 2658.27 | 1.60% | 0.00 |
| 2025-01-24 | 5.38 | 5.45 | 0.09 | 1.68% | 5.27 | 5.46 | 69090 | 3707.03 | 2.25% | 0.00 |
| 2025-01-23 | 5.48 | 5.36 | -0.11 | -2.01% | 5.34 | 5.58 | 89591 | 4912.80 | 2.91% | 0.00 |
| 2025-01-22 | 5.54 | 5.47 | -0.06 | -1.08% | 5.42 | 5.54 | 48623 | 2664.11 | 1.58% | 0.00 |
| 2025-01-21 | 5.65 | 5.53 | -0.08 | -1.43% | 5.46 | 5.65 | 66032 | 3652.36 | 2.15% | 0.00 |
| 2025-01-20 | 5.50 | 5.61 | 0.14 | 2.56% | 5.48 | 5.67 | 85788 | 4803.73 | 2.79% | 0.00 |
| 2025-01-17 | 5.48 | 5.47 | -0.05 | -0.91% | 5.43 | 5.53 | 53795 | 2951.16 | 1.75% | 0.00 |
| 2025-01-16 | 5.52 | 5.52 | 0.04 | 0.73% | 5.47 | 5.73 | 82669 | 4599.92 | 2.69% | 0.00 |
| 2025-01-15 | 5.54 | 5.48 | -0.07 | -1.26% | 5.45 | 5.59 | 66902 | 3682.26 | 2.18% | 0.00 |
| 2025-01-14 | 5.41 | 5.55 | 0.30 | 5.71% | 5.30 | 5.55 | 108918 | 5942.96 | 3.54% | 0.00 |
| 2025-01-13 | 5.18 | 5.25 | 0.06 | 1.16% | 4.97 | 5.30 | 70800 | 3653.61 | 2.30% | 0.00 |
| 2025-01-10 | 5.42 | 5.19 | -0.26 | -4.77% | 5.19 | 5.48 | 58034 | 3092.63 | 1.89% | 0.00 |
| 2025-01-09 | 5.37 | 5.45 | 0.06 | 1.11% | 5.33 | 5.50 | 56602 | 3084.62 | 1.84% | 0.00 |
| 2025-01-08 | 5.37 | 5.39 | -0.01 | -0.19% | 5.13 | 5.42 | 86786 | 4604.80 | 2.82% | 0.00 |
| 2025-01-07 | 5.16 | 5.40 | 0.27 | 5.26% | 5.16 | 5.41 | 91576 | 4850.93 | 2.98% | 0.00 |
| 2025-01-06 | 5.12 | 5.13 | 0.01 | 0.20% | 4.86 | 5.22 | 73650 | 3740.27 | 2.39% | 0.00 |
| 2025-01-03 | 5.43 | 5.12 | -0.30 | -5.54% | 5.09 | 5.45 | 90193 | 4710.52 | 2.93% | 0.00 |
| 2025-01-02 | 5.49 | 5.42 | -0.07 | -1.28% | 5.32 | 5.64 | 84887 | 4655.78 | 2.76% | 0.00 |
| 2024-12-31 | 5.66 | 5.49 | -0.18 | -3.17% | 5.48 | 5.77 | 77023 | 4303.59 | 2.51% | 0.00 |
| 2024-12-30 | 5.76 | 5.67 | -0.17 | -2.91% | 5.55 | 5.80 | 73014 | 4132.60 | 2.37% | 0.00 |
| 2024-12-27 | 5.77 | 5.84 | 0.12 | 2.10% | 5.72 | 5.94 | 78482 | 4605.30 | 2.55% | 0.00 |
| 2024-12-26 | 5.63 | 5.72 | 0.07 | 1.24% | 5.60 | 5.80 | 85075 | 4872.15 | 2.77% | 0.00 |
| 2024-12-25 | 5.89 | 5.65 | -0.32 | -5.36% | 5.54 | 5.99 | 169573 | 9643.21 | 5.52% | 0.00 |
| 2024-12-24 | 5.80 | 5.97 | 0.25 | 4.37% | 5.66 | 6.08 | 144507 | 8468.35 | 4.70% | 0.00 |
| 2024-12-23 | 6.17 | 5.72 | -0.45 | -7.29% | 5.70 | 6.17 | 110902 | 6515.09 | 3.61% | 0.00 |
| 2024-12-20 | 6.09 | 6.17 | 0.09 | 1.48% | 6.02 | 6.23 | 67264 | 4131.29 | 2.19% | 0.00 |
| 2024-12-19 | 5.99 | 6.08 | 0.04 | 0.66% | 5.94 | 6.12 | 65849 | 3968.14 | 2.14% | 0.00 |
| 2024-12-18 | 6.10 | 6.04 | -0.06 | -0.98% | 5.90 | 6.17 | 75956 | 4596.47 | 2.47% | 0.00 |
| 2024-12-17 | 6.47 | 6.10 | -0.38 | -5.86% | 6.08 | 6.48 | 124136 | 7712.30 | 4.04% | 0.00 |
| 2024-12-16 | 6.56 | 6.48 | -0.08 | -1.22% | 6.43 | 6.63 | 83052 | 5414.71 | 2.70% | 0.00 |
| 2024-12-13 | 6.70 | 6.56 | -0.20 | -2.96% | 6.55 | 6.73 | 102180 | 6761.60 | 3.32% | 0.00 |
| 2024-12-12 | 6.71 | 6.76 | 0.02 | 0.30% | 6.63 | 6.81 | 98477 | 6622.14 | 3.20% | 0.00 |
| 2024-12-11 | 6.68 | 6.74 | 0.04 | 0.60% | 6.63 | 6.77 | 96759 | 6500.90 | 3.15% | 0.00 |
| 2024-12-10 | 6.95 | 6.70 | -0.07 | -1.03% | 6.70 | 6.98 | 125818 | 8579.76 | 4.09% | 0.00 |
| 2024-12-09 | 6.79 | 6.77 | -0.04 | -0.59% | 6.71 | 6.86 | 97942 | 6642.97 | 3.19% | 50.00 |
温州宏丰(300283)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。
