| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.49 | 7.57 | 0.07 | 0.93% | 7.41 | 7.64 | 147784 | 11178.57 | 4.02% | 0.00 |
| 2026-03-24 | 7.22 | 7.50 | 0.48 | 6.84% | 7.07 | 7.50 | 225690 | 16471.60 | 6.15% | 0.00 |
| 2026-03-23 | 7.59 | 7.02 | -0.71 | -9.18% | 6.96 | 7.60 | 260014 | 18979.03 | 7.08% | 0.00 |
| 2026-03-20 | 8.03 | 7.73 | -0.27 | -3.38% | 7.71 | 8.18 | 166212 | 13187.25 | 4.53% | 0.00 |
| 2026-03-19 | 8.16 | 8.00 | -0.30 | -3.61% | 7.96 | 8.21 | 158472 | 12806.75 | 4.32% | 0.00 |
| 2026-03-18 | 8.05 | 8.30 | 0.29 | 3.62% | 8.03 | 8.30 | 158935 | 12961.21 | 4.33% | 105.00 |
| 2026-03-17 | 8.35 | 8.01 | -0.31 | -3.73% | 7.98 | 8.39 | 151539 | 12400.74 | 4.13% | 0.00 |
| 2026-03-16 | 8.35 | 8.32 | -0.01 | -0.12% | 8.17 | 8.38 | 147372 | 12178.52 | 4.01% | 0.00 |
| 2026-03-13 | 8.43 | 8.33 | -0.12 | -1.42% | 8.29 | 8.58 | 189401 | 15960.37 | 5.16% | 0.00 |
| 2026-03-12 | 8.60 | 8.45 | -0.13 | -1.52% | 8.39 | 8.64 | 172605 | 14623.20 | 4.70% | 130.00 |
| 2026-03-11 | 8.61 | 8.58 | -0.03 | -0.35% | 8.49 | 8.71 | 191410 | 16496.22 | 5.21% | 6.00 |
| 2026-03-10 | 8.49 | 8.61 | 0.19 | 2.26% | 8.39 | 8.62 | 206822 | 17669.80 | 5.63% | 205.00 |
| 2026-03-09 | 8.18 | 8.42 | 0.09 | 1.08% | 8.01 | 8.42 | 287287 | 23657.21 | 7.82% | 0.00 |
| 2026-03-06 | 8.21 | 8.33 | 0.08 | 0.97% | 8.14 | 8.38 | 206904 | 17134.04 | 5.63% | 100.00 |
| 2026-03-05 | 7.88 | 8.25 | 0.44 | 5.63% | 7.87 | 8.37 | 323314 | 26538.27 | 8.80% | 50.00 |
| 2026-03-04 | 7.54 | 7.81 | 0.14 | 1.83% | 7.48 | 7.90 | 201003 | 15595.01 | 5.47% | 0.00 |
| 2026-03-03 | 8.19 | 7.67 | -0.55 | -6.69% | 7.65 | 8.31 | 239174 | 18988.42 | 6.51% | 1.00 |
| 2026-03-02 | 8.48 | 8.22 | -0.43 | -4.97% | 8.17 | 8.58 | 242353 | 20106.14 | 6.60% | 0.00 |
| 2026-02-27 | 8.60 | 8.65 | -0.03 | -0.35% | 8.47 | 8.65 | 180743 | 15437.14 | 4.92% | 0.00 |
| 2026-02-26 | 8.51 | 8.68 | 0.22 | 2.60% | 8.43 | 8.71 | 206855 | 17839.48 | 5.63% | 0.00 |
| 2026-02-25 | 8.49 | 8.46 | -0.03 | -0.35% | 8.40 | 8.52 | 154150 | 13032.74 | 4.20% | 100.00 |
| 2026-02-24 | 8.21 | 8.49 | 0.38 | 4.69% | 8.21 | 8.55 | 253229 | 21381.54 | 6.90% | 0.00 |
| 2026-02-13 | 8.32 | 8.11 | -0.24 | -2.87% | 8.11 | 8.36 | 159145 | 13094.22 | 4.33% | 0.00 |
| 2026-02-12 | 8.29 | 8.35 | 0.10 | 1.21% | 8.16 | 8.43 | 168172 | 14008.79 | 4.58% | 0.00 |
| 2026-02-11 | 8.29 | 8.25 | -0.05 | -0.60% | 8.21 | 8.37 | 112742 | 9339.45 | 3.07% | 0.00 |
| 2026-02-10 | 8.27 | 8.30 | 0.01 | 0.12% | 8.22 | 8.45 | 151458 | 12606.73 | 4.12% | 0.00 |
| 2026-02-09 | 8.30 | 8.29 | 0.05 | 0.61% | 8.21 | 8.36 | 141761 | 11724.00 | 3.86% | 0.00 |
| 2026-02-06 | 8.03 | 8.24 | 0.10 | 1.23% | 8.03 | 8.32 | 177196 | 14559.19 | 4.83% | 0.00 |
| 2026-02-05 | 8.41 | 8.14 | -0.34 | -4.01% | 8.08 | 8.45 | 216456 | 17779.53 | 5.89% | 10.00 |
| 2026-02-04 | 8.28 | 8.48 | 0.17 | 2.05% | 8.24 | 8.51 | 244344 | 20517.05 | 6.65% | 0.00 |
| 2026-02-03 | 8.30 | 8.31 | 0.04 | 0.48% | 8.17 | 8.36 | 199545 | 16515.91 | 5.43% | 0.00 |
| 2026-02-02 | 8.35 | 8.27 | -0.07 | -0.84% | 8.15 | 8.48 | 190902 | 15968.00 | 5.20% | 0.00 |
| 2026-01-30 | 8.27 | 8.34 | 0.12 | 1.46% | 8.07 | 8.45 | 197362 | 16286.08 | 5.37% | 0.00 |
| 2026-01-29 | 8.46 | 8.22 | -0.32 | -3.75% | 8.19 | 8.49 | 197238 | 16442.73 | 5.37% | 0.00 |
| 2026-01-28 | 8.50 | 8.54 | -0.01 | -0.12% | 8.41 | 8.74 | 178407 | 15244.92 | 4.86% | 0.00 |
| 2026-01-27 | 8.45 | 8.55 | 0.00 | 0.00% | 8.09 | 8.55 | 277884 | 23145.06 | 7.57% | 0.00 |
| 2026-01-26 | 8.60 | 8.55 | -0.30 | -3.39% | 8.44 | 8.73 | 337884 | 28957.96 | 9.20% | 0.00 |
| 2026-01-23 | 8.90 | 8.85 | -0.05 | -0.56% | 8.66 | 8.94 | 360564 | 31781.34 | 9.82% | 0.00 |
| 2026-01-22 | 8.88 | 8.90 | 0.19 | 2.18% | 8.80 | 9.48 | 509051 | 45916.24 | 13.86% | 0.00 |
| 2026-01-21 | 8.44 | 8.71 | 0.20 | 2.35% | 8.30 | 8.88 | 346476 | 29990.99 | 9.44% | 0.00 |
| 2026-01-20 | 8.62 | 8.51 | -0.11 | -1.28% | 8.40 | 8.68 | 285186 | 24278.29 | 7.77% | 0.00 |
| 2026-01-19 | 8.36 | 8.62 | 0.17 | 2.01% | 8.30 | 8.76 | 388291 | 33494.33 | 10.57% | 0.00 |
| 2026-01-16 | 8.35 | 8.45 | 0.25 | 3.05% | 8.29 | 8.49 | 302392 | 25414.20 | 8.23% | 4.00 |
| 2026-01-15 | 8.13 | 8.20 | 0.03 | 0.37% | 8.09 | 8.26 | 196282 | 16004.81 | 5.35% | 50.00 |
| 2026-01-14 | 8.30 | 8.17 | -0.12 | -1.45% | 8.02 | 8.35 | 305582 | 25066.41 | 8.32% | 0.00 |
| 2026-01-13 | 8.38 | 8.29 | -0.12 | -1.43% | 8.10 | 8.39 | 362750 | 29877.23 | 9.88% | 0.00 |
| 2026-01-12 | 7.96 | 8.41 | 0.51 | 6.46% | 7.86 | 8.49 | 352714 | 28757.88 | 9.61% | 0.00 |
| 2026-01-09 | 7.86 | 7.90 | 0.02 | 0.25% | 7.80 | 7.93 | 199271 | 15656.55 | 5.43% | 0.00 |
| 2026-01-08 | 7.70 | 7.88 | 0.15 | 1.94% | 7.70 | 7.91 | 175299 | 13741.90 | 4.77% | 0.00 |
| 2026-01-07 | 7.71 | 7.73 | 0.02 | 0.26% | 7.67 | 7.88 | 161862 | 12552.38 | 4.41% | 0.00 |
| 2026-01-06 | 7.75 | 7.71 | -0.02 | -0.26% | 7.67 | 7.78 | 186511 | 14391.97 | 5.08% | 0.00 |
| 2026-01-05 | 7.55 | 7.73 | 0.20 | 2.66% | 7.55 | 7.82 | 163929 | 12621.89 | 4.46% | 0.00 |
| 2025-12-31 | 7.56 | 7.53 | -0.02 | -0.26% | 7.42 | 7.65 | 134500 | 10112.67 | 3.66% | 0.00 |
| 2025-12-30 | 7.63 | 7.55 | -0.12 | -1.56% | 7.51 | 7.66 | 90901 | 6894.11 | 2.48% | 0.00 |
| 2025-12-29 | 7.72 | 7.67 | -0.07 | -0.90% | 7.63 | 7.72 | 121454 | 9313.78 | 3.31% | 0.00 |
| 2025-12-26 | 7.66 | 7.74 | 0.08 | 1.04% | 7.61 | 7.82 | 176240 | 13610.82 | 4.80% | 0.00 |
| 2025-12-25 | 7.64 | 7.66 | 0.00 | 0.00% | 7.54 | 7.71 | 146623 | 11155.32 | 3.99% | 0.00 |
| 2025-12-24 | 7.41 | 7.66 | 0.20 | 2.68% | 7.34 | 7.75 | 231254 | 17580.37 | 6.30% | 0.00 |
| 2025-12-23 | 7.20 | 7.46 | 0.23 | 3.18% | 7.12 | 7.55 | 265641 | 19594.87 | 7.23% | 0.00 |
| 2025-12-22 | 7.27 | 7.23 | -0.04 | -0.55% | 7.21 | 7.36 | 123058 | 8960.84 | 3.35% | 0.00 |
| 2025-12-19 | 7.25 | 7.27 | 0.06 | 0.83% | 7.22 | 7.38 | 117232 | 8552.05 | 3.19% | 0.00 |
| 2025-12-18 | 7.24 | 7.21 | -0.10 | -1.37% | 7.14 | 7.36 | 132257 | 9622.69 | 3.60% | 3.00 |
| 2025-12-17 | 7.29 | 7.31 | 0.01 | 0.14% | 7.04 | 7.34 | 186839 | 13371.39 | 5.09% | 0.00 |
| 2025-12-16 | 7.54 | 7.30 | -0.28 | -3.69% | 7.28 | 7.54 | 152410 | 11193.72 | 4.15% | 0.00 |
| 2025-12-15 | 7.55 | 7.58 | 0.01 | 0.13% | 7.45 | 7.64 | 126072 | 9528.41 | 3.43% | 0.00 |
| 2025-12-12 | 7.63 | 7.57 | -0.06 | -0.79% | 7.52 | 7.76 | 155286 | 11841.93 | 4.23% | 0.00 |
| 2025-12-11 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.80 | 172429 | 13276.48 | 4.70% | 0.00 |
| 2025-12-10 | 7.91 | 7.81 | -0.11 | -1.39% | 7.68 | 7.93 | 170331 | 13217.71 | 4.64% | 0.00 |
| 2025-12-09 | 7.93 | 7.92 | -0.03 | -0.38% | 7.81 | 7.98 | 174421 | 13800.14 | 4.75% | 0.00 |
| 2025-12-08 | 7.75 | 7.95 | 0.20 | 2.58% | 7.75 | 7.96 | 179101 | 14142.34 | 4.88% | 0.00 |
| 2025-12-05 | 7.63 | 7.75 | 0.09 | 1.17% | 7.47 | 7.77 | 157119 | 12037.60 | 4.28% | 0.00 |
| 2025-12-04 | 7.76 | 7.66 | -0.12 | -1.54% | 7.59 | 7.81 | 146286 | 11198.06 | 3.98% | 0.00 |
| 2025-12-03 | 7.89 | 7.78 | -0.13 | -1.64% | 7.72 | 7.94 | 149791 | 11689.35 | 4.08% | 0.00 |
| 2025-12-02 | 7.83 | 7.91 | -0.01 | -0.13% | 7.78 | 7.93 | 160379 | 12622.39 | 4.37% | 0.00 |
| 2025-12-01 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.99 | 188141 | 14829.90 | 5.12% | 43.00 |
| 2025-11-28 | 7.70 | 7.88 | 0.14 | 1.81% | 7.64 | 7.92 | 210747 | 16447.72 | 5.74% | 0.00 |
| 2025-11-27 | 7.58 | 7.74 | 0.14 | 1.84% | 7.58 | 7.98 | 226844 | 17711.40 | 6.18% | 0.00 |
| 2025-11-26 | 7.78 | 7.60 | -0.17 | -2.19% | 7.53 | 7.78 | 204907 | 15629.21 | 5.58% | 0.00 |
| 2025-11-25 | 7.38 | 7.77 | 0.44 | 6.00% | 7.38 | 7.88 | 301137 | 23211.02 | 8.20% | 0.00 |
| 2025-11-24 | 7.37 | 7.33 | 0.05 | 0.69% | 7.22 | 7.40 | 146751 | 10724.52 | 4.00% | 0.00 |
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。
