| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 7.70 | 7.28 | -0.50 | -6.43% | 7.28 | 7.77 | 251212 | 18694.24 | 6.84% | 0.00 |
| 2025-11-20 | 7.75 | 7.78 | 0.02 | 0.26% | 7.70 | 7.96 | 167335 | 13087.69 | 4.56% | 0.00 |
| 2025-11-19 | 7.85 | 7.76 | -0.09 | -1.15% | 7.71 | 7.95 | 154648 | 12036.08 | 4.21% | 0.00 |
| 2025-11-18 | 8.00 | 7.85 | -0.22 | -2.73% | 7.80 | 8.02 | 224613 | 17719.64 | 6.12% | 0.00 |
| 2025-11-17 | 7.99 | 8.07 | 0.04 | 0.50% | 7.91 | 8.15 | 263466 | 21068.57 | 7.17% | 0.00 |
| 2025-11-14 | 8.05 | 8.03 | -0.10 | -1.23% | 7.99 | 8.15 | 232330 | 18755.24 | 6.33% | 0.00 |
| 2025-11-13 | 7.96 | 8.13 | 0.17 | 2.14% | 7.91 | 8.24 | 293860 | 23841.72 | 8.00% | 0.00 |
| 2025-11-12 | 8.07 | 7.96 | -0.19 | -2.33% | 7.88 | 8.10 | 278767 | 22175.12 | 7.59% | 0.00 |
| 2025-11-11 | 8.13 | 8.15 | 0.06 | 0.74% | 8.04 | 8.21 | 337985 | 27480.17 | 9.20% | 0.00 |
| 2025-11-10 | 7.93 | 8.09 | 0.16 | 2.02% | 7.90 | 8.14 | 366346 | 29415.72 | 9.98% | 0.00 |
| 2025-11-07 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.99 | 327702 | 25844.98 | 8.92% | 0.00 |
| 2025-11-06 | 7.82 | 7.81 | -0.09 | -1.14% | 7.70 | 7.88 | 338704 | 26400.60 | 9.22% | 0.00 |
| 2025-11-05 | 7.53 | 7.90 | 0.28 | 3.67% | 7.50 | 7.94 | 432546 | 33770.40 | 11.78% | 0.00 |
| 2025-11-04 | 7.50 | 7.62 | 0.12 | 1.60% | 7.45 | 7.67 | 272008 | 20580.00 | 7.41% | 0.00 |
| 2025-11-03 | 7.45 | 7.50 | 0.07 | 0.94% | 7.35 | 7.53 | 266942 | 19878.74 | 7.27% | 0.00 |
| 2025-10-31 | 7.47 | 7.43 | -0.03 | -0.40% | 7.38 | 7.64 | 313311 | 23512.94 | 8.53% | 0.00 |
| 2025-10-30 | 7.78 | 7.46 | -0.44 | -5.57% | 7.45 | 7.89 | 572151 | 43591.12 | 15.58% | 0.00 |
| 2025-10-29 | 7.70 | 7.90 | 0.47 | 6.33% | 7.70 | 8.58 | 911796 | 73787.05 | 24.83% | 200.00 |
| 2025-10-28 | 7.30 | 7.43 | 0.12 | 1.64% | 7.23 | 7.49 | 323196 | 23951.85 | 8.80% | 0.00 |
| 2025-10-27 | 7.15 | 7.31 | 0.35 | 5.03% | 7.12 | 7.36 | 349991 | 25474.76 | 9.53% | 0.00 |
| 2025-10-24 | 6.81 | 6.96 | 0.14 | 2.05% | 6.81 | 6.97 | 151248 | 10458.70 | 4.12% | 0.00 |
| 2025-10-23 | 6.74 | 6.82 | 0.05 | 0.74% | 6.67 | 6.83 | 96264 | 6488.42 | 2.62% | 0.00 |
| 2025-10-22 | 6.77 | 6.77 | -0.06 | -0.88% | 6.73 | 6.84 | 101331 | 6877.81 | 2.76% | 0.00 |
| 2025-10-21 | 6.73 | 6.83 | 0.18 | 2.71% | 6.68 | 6.83 | 162012 | 10971.14 | 4.41% | 13.00 |
| 2025-10-20 | 6.54 | 6.65 | 0.19 | 2.94% | 6.53 | 6.67 | 138382 | 9137.85 | 3.77% | 0.00 |
| 2025-10-17 | 6.68 | 6.46 | -0.22 | -3.29% | 6.46 | 6.72 | 132741 | 8704.50 | 3.61% | 1.00 |
| 2025-10-16 | 6.78 | 6.68 | -0.08 | -1.18% | 6.63 | 6.79 | 111589 | 7475.98 | 3.04% | 0.00 |
| 2025-10-15 | 6.68 | 6.76 | 0.08 | 1.20% | 6.63 | 6.79 | 129500 | 8702.29 | 3.53% | 0.00 |
| 2025-10-14 | 6.89 | 6.68 | -0.17 | -2.48% | 6.66 | 6.97 | 167619 | 11439.11 | 4.56% | 0.00 |
| 2025-10-13 | 6.58 | 6.85 | -0.04 | -0.58% | 6.40 | 6.88 | 195503 | 13129.16 | 5.32% | 0.00 |
| 2025-10-10 | 6.92 | 6.89 | -0.06 | -0.86% | 6.81 | 6.96 | 170414 | 11699.37 | 4.64% | 68.00 |
| 2025-10-09 | 6.97 | 6.95 | 0.02 | 0.29% | 6.93 | 7.05 | 157548 | 11014.37 | 4.29% | 8.00 |
| 2025-09-30 | 7.03 | 6.93 | -0.11 | -1.56% | 6.92 | 7.10 | 156011 | 10897.33 | 4.25% | 0.00 |
| 2025-09-29 | 6.90 | 7.04 | 0.11 | 1.59% | 6.88 | 7.10 | 178404 | 12517.62 | 4.86% | 0.00 |
| 2025-09-26 | 7.04 | 6.93 | -0.12 | -1.70% | 6.93 | 7.11 | 144196 | 10111.35 | 3.93% | 0.00 |
| 2025-09-25 | 7.24 | 7.05 | -0.20 | -2.76% | 7.04 | 7.24 | 156670 | 11165.24 | 4.27% | 0.00 |
| 2025-09-24 | 7.01 | 7.25 | 0.22 | 3.13% | 6.91 | 7.26 | 217138 | 15419.64 | 5.91% | 22.00 |
| 2025-09-23 | 7.18 | 7.03 | -0.15 | -2.09% | 6.86 | 7.25 | 249895 | 17431.17 | 6.81% | 0.00 |
| 2025-09-22 | 7.18 | 7.18 | 0.00 | 0.00% | 7.07 | 7.29 | 183159 | 13108.62 | 4.99% | 14.00 |
| 2025-09-19 | 7.39 | 7.18 | -0.19 | -2.58% | 7.13 | 7.42 | 250929 | 18167.16 | 6.83% | 19.00 |
| 2025-09-18 | 7.63 | 7.37 | -0.30 | -3.91% | 7.24 | 7.78 | 482906 | 36160.10 | 13.15% | 30.00 |
| 2025-09-17 | 7.51 | 7.67 | 0.09 | 1.19% | 7.44 | 7.82 | 346952 | 26625.95 | 9.45% | 1.00 |
| 2025-09-16 | 7.44 | 7.58 | 0.09 | 1.20% | 7.39 | 7.65 | 363684 | 27333.05 | 9.90% | 31.00 |
| 2025-09-15 | 7.46 | 7.49 | 0.02 | 0.27% | 7.46 | 7.88 | 416636 | 31818.75 | 11.35% | 29.00 |
| 2025-09-12 | 7.61 | 7.47 | -0.40 | -5.08% | 7.45 | 7.64 | 561402 | 42254.76 | 15.29% | 0.00 |
| 2025-09-11 | 7.70 | 7.87 | 0.11 | 1.42% | 7.45 | 7.93 | 463986 | 35902.36 | 12.64% | 0.00 |
| 2025-09-10 | 7.73 | 7.76 | 0.04 | 0.52% | 7.61 | 7.88 | 389373 | 30208.91 | 10.60% | 0.00 |
| 2025-09-09 | 7.86 | 7.72 | -0.11 | -1.40% | 7.68 | 8.06 | 495367 | 38859.92 | 13.49% | 3.00 |
| 2025-09-08 | 8.21 | 7.83 | -0.13 | -1.63% | 7.74 | 8.34 | 630902 | 49967.88 | 17.18% | 0.00 |
| 2025-09-05 | 7.55 | 7.96 | 0.45 | 5.99% | 7.48 | 8.00 | 683329 | 53481.37 | 19.12% | 2.00 |
| 2025-09-04 | 7.48 | 7.51 | 0.10 | 1.35% | 7.30 | 7.92 | 574128 | 43957.37 | 16.06% | 4.00 |
| 2025-09-03 | 7.70 | 7.41 | -0.27 | -3.52% | 7.36 | 7.78 | 390911 | 29534.99 | 10.94% | 18.00 |
| 2025-09-02 | 7.80 | 7.68 | 0.03 | 0.39% | 7.54 | 7.97 | 736846 | 57127.62 | 20.62% | 47.00 |
| 2025-09-01 | 7.33 | 7.65 | 0.36 | 4.94% | 7.33 | 7.67 | 476467 | 35954.79 | 13.33% | 15.00 |
| 2025-08-29 | 7.41 | 7.29 | -0.16 | -2.15% | 7.23 | 7.44 | 256654 | 18815.36 | 7.18% | 57.00 |
| 2025-08-28 | 7.15 | 7.45 | 0.30 | 4.20% | 6.95 | 7.45 | 365550 | 26372.08 | 10.23% | 0.00 |
| 2025-08-27 | 7.52 | 7.15 | -0.38 | -5.05% | 7.10 | 7.58 | 376077 | 27738.82 | 10.52% | 17.00 |
| 2025-08-26 | 7.49 | 7.53 | -0.01 | -0.13% | 7.42 | 7.62 | 348143 | 26219.98 | 10.17% | 0.00 |
| 2025-08-25 | 7.45 | 7.54 | 0.07 | 0.94% | 7.36 | 7.62 | 456155 | 34157.94 | 13.32% | 9.00 |
| 2025-08-22 | 7.36 | 7.47 | 0.15 | 2.05% | 7.31 | 7.69 | 502208 | 37681.95 | 14.67% | 0.00 |
| 2025-08-21 | 7.45 | 7.32 | -0.13 | -1.74% | 7.25 | 7.46 | 272094 | 19930.11 | 7.95% | 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。
