| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-20 | 7.34 | 7.45 | 0.10 | 1.36% | 7.25 | 7.45 | 297704 | 21962.84 | 8.69% | 0.00 |
| 2025-08-19 | 7.35 | 7.35 | 0.01 | 0.14% | 7.19 | 7.43 | 349666 | 25571.95 | 10.21% | 0.00 |
| 2025-08-18 | 7.24 | 7.34 | 0.20 | 2.80% | 7.11 | 7.43 | 447751 | 32649.82 | 13.08% | 0.00 |
| 2025-08-15 | 6.90 | 7.14 | 0.28 | 4.08% | 6.88 | 7.24 | 376656 | 26886.98 | 11.00% | 2.00 |
| 2025-08-14 | 7.18 | 6.86 | -0.30 | -4.19% | 6.85 | 7.18 | 289835 | 20200.85 | 8.46% | 0.00 |
| 2025-08-13 | 7.01 | 7.16 | 0.08 | 1.13% | 7.01 | 7.22 | 287693 | 20494.56 | 8.40% | 3.00 |
| 2025-08-12 | 7.22 | 7.08 | -0.12 | -1.67% | 6.99 | 7.22 | 254245 | 17944.58 | 7.43% | 37.00 |
| 2025-08-11 | 7.10 | 7.20 | 0.13 | 1.84% | 7.07 | 7.22 | 214764 | 15360.93 | 6.27% | 11.00 |
| 2025-08-08 | 7.15 | 7.07 | -0.14 | -1.94% | 7.07 | 7.20 | 293935 | 20897.06 | 8.58% | 0.00 |
| 2025-08-07 | 7.28 | 7.21 | -0.05 | -0.69% | 7.17 | 7.60 | 442457 | 32518.64 | 12.92% | 0.00 |
| 2025-08-06 | 7.36 | 7.26 | 0.01 | 0.14% | 7.14 | 7.46 | 385212 | 27928.61 | 11.93% | 38.00 |
| 2025-08-05 | 6.99 | 7.25 | 0.27 | 3.87% | 6.95 | 7.27 | 393834 | 28058.73 | 12.20% | 4.00 |
| 2025-08-04 | 6.90 | 6.98 | -0.09 | -1.27% | 6.85 | 7.02 | 317345 | 22036.91 | 9.83% | 3.00 |
| 2025-08-01 | 7.21 | 7.07 | -0.23 | -3.15% | 7.04 | 7.29 | 345765 | 24609.93 | 10.71% | 16.00 |
| 2025-07-31 | 7.17 | 7.30 | 0.04 | 0.55% | 7.17 | 7.64 | 381224 | 28100.07 | 11.81% | 15.00 |
| 2025-07-30 | 7.51 | 7.26 | -0.27 | -3.59% | 7.17 | 7.51 | 411225 | 29982.24 | 12.74% | 0.00 |
| 2025-07-29 | 7.58 | 7.53 | -0.17 | -2.21% | 7.48 | 7.98 | 480950 | 36802.88 | 14.90% | 0.00 |
| 2025-07-28 | 7.37 | 7.70 | 0.37 | 5.05% | 7.30 | 7.72 | 578203 | 43643.10 | 17.91% | 116.00 |
| 2025-07-25 | 7.71 | 7.33 | -0.61 | -7.68% | 7.28 | 7.78 | 675607 | 50127.89 | 21.97% | 48.00 |
| 2025-07-24 | 7.69 | 7.94 | 0.43 | 5.73% | 7.69 | 8.18 | 834754 | 66415.29 | 27.14% | 39.00 |
| 2025-07-23 | 7.75 | 7.51 | -0.35 | -4.45% | 7.48 | 7.80 | 552854 | 42008.13 | 17.98% | 3.00 |
| 2025-07-22 | 8.01 | 7.86 | -0.26 | -3.20% | 7.86 | 8.28 | 749760 | 60172.53 | 24.38% | 44.00 |
| 2025-07-21 | 8.04 | 8.12 | -0.51 | -5.91% | 8.03 | 8.35 | 1078784 | 87919.42 | 35.08% | 63.00 |
| 2025-07-18 | 7.50 | 8.63 | 1.44 | 20.03% | 7.45 | 8.63 | 893703 | 73972.34 | 29.06% | 0.00 |
| 2025-07-17 | 6.94 | 7.19 | 0.40 | 5.89% | 6.78 | 7.55 | 558837 | 40005.82 | 18.17% | 5.00 |
| 2025-07-16 | 6.75 | 6.79 | 0.04 | 0.59% | 6.71 | 7.07 | 296202 | 20480.27 | 9.63% | 2.00 |
| 2025-07-15 | 6.97 | 6.75 | -0.30 | -4.26% | 6.65 | 6.99 | 323121 | 21926.98 | 10.51% | 15.00 |
| 2025-07-14 | 6.79 | 7.05 | 0.18 | 2.62% | 6.72 | 7.11 | 369307 | 25697.38 | 12.01% | 1.00 |
| 2025-07-11 | 7.21 | 6.87 | -0.33 | -4.58% | 6.80 | 7.29 | 501781 | 34737.61 | 16.32% | 25.00 |
| 2025-07-10 | 7.02 | 7.20 | 0.24 | 3.45% | 7.02 | 7.94 | 677881 | 50224.31 | 22.04% | 115.00 |
| 2025-07-09 | 6.96 | 6.96 | -0.14 | -1.97% | 6.91 | 7.18 | 501808 | 35166.17 | 16.32% | 3.00 |
| 2025-07-08 | 6.79 | 7.10 | 0.39 | 5.81% | 6.71 | 7.44 | 706069 | 49972.95 | 22.96% | 51.00 |
| 2025-07-07 | 6.49 | 6.71 | 0.13 | 1.98% | 6.49 | 6.73 | 264145 | 17533.71 | 8.59% | 0.00 |
| 2025-07-04 | 6.78 | 6.58 | -0.04 | -0.60% | 6.53 | 6.90 | 442027 | 29489.73 | 14.37% | 0.00 |
| 2025-07-03 | 6.43 | 6.62 | 0.19 | 2.95% | 6.32 | 6.65 | 246839 | 16080.66 | 8.03% | 0.00 |
| 2025-07-02 | 6.53 | 6.43 | -0.10 | -1.53% | 6.36 | 6.56 | 158461 | 10173.71 | 5.15% | 0.00 |
| 2025-07-01 | 6.63 | 6.53 | -0.09 | -1.36% | 6.41 | 6.67 | 248278 | 16197.31 | 8.07% | 0.00 |
| 2025-06-30 | 6.60 | 6.62 | 0.08 | 1.22% | 6.46 | 6.66 | 295595 | 19446.57 | 9.61% | 1.00 |
| 2025-06-27 | 6.65 | 6.54 | -0.20 | -2.97% | 6.52 | 7.01 | 433363 | 28896.29 | 14.09% | 15.00 |
| 2025-06-26 | 6.51 | 6.74 | 0.14 | 2.12% | 6.42 | 7.38 | 588504 | 40259.56 | 19.14% | 0.00 |
| 2025-06-25 | 6.72 | 6.60 | -0.05 | -0.75% | 6.48 | 6.89 | 533419 | 35463.86 | 17.35% | 0.00 |
| 2025-06-24 | 6.47 | 6.65 | 0.14 | 2.15% | 6.36 | 6.78 | 547464 | 35949.89 | 17.80% | 25.00 |
| 2025-06-23 | 6.11 | 6.51 | 0.27 | 4.33% | 6.07 | 6.53 | 497628 | 31499.31 | 16.18% | 0.00 |
| 2025-06-20 | 6.05 | 6.24 | 0.19 | 3.14% | 5.98 | 6.30 | 463166 | 28615.63 | 15.06% | 0.00 |
| 2025-06-19 | 5.90 | 6.05 | 0.12 | 2.02% | 5.88 | 6.36 | 392266 | 23948.80 | 12.76% | 1.00 |
| 2025-06-18 | 5.82 | 5.93 | 0.09 | 1.54% | 5.79 | 5.93 | 88636 | 5194.08 | 2.88% | 6.00 |
| 2025-06-17 | 5.82 | 5.84 | 0.03 | 0.52% | 5.78 | 5.88 | 71447 | 4158.84 | 2.32% | 0.00 |
| 2025-06-16 | 5.72 | 5.81 | 0.05 | 0.87% | 5.72 | 5.84 | 65339 | 3782.23 | 2.12% | 0.00 |
| 2025-06-13 | 5.85 | 5.76 | -0.11 | -1.87% | 5.75 | 5.92 | 74628 | 4346.33 | 2.43% | 0.00 |
| 2025-06-12 | 5.85 | 5.87 | 0.01 | 0.17% | 5.80 | 5.89 | 74611 | 4371.65 | 2.43% | 0.00 |
| 2025-06-11 | 5.87 | 5.86 | -0.06 | -1.01% | 5.84 | 5.95 | 105042 | 6183.77 | 3.42% | 0.00 |
| 2025-06-10 | 5.85 | 5.92 | 0.05 | 0.85% | 5.84 | 6.01 | 162030 | 9614.83 | 5.27% | 0.00 |
| 2025-06-09 | 5.79 | 5.87 | 0.09 | 1.56% | 5.77 | 5.89 | 81511 | 4759.28 | 2.65% | 0.00 |
| 2025-06-06 | 5.71 | 5.78 | 0.07 | 1.23% | 5.65 | 5.81 | 84301 | 4846.55 | 2.74% | 0.00 |
| 2025-06-05 | 5.67 | 5.71 | 0.04 | 0.71% | 5.64 | 5.74 | 78373 | 4466.06 | 2.55% | 0.00 |
| 2025-06-04 | 5.53 | 5.67 | 0.13 | 2.35% | 5.53 | 5.82 | 113096 | 6417.62 | 3.68% | 0.00 |
| 2025-06-03 | 5.59 | 5.54 | -0.04 | -0.72% | 5.50 | 5.63 | 64699 | 3600.61 | 2.10% | 0.00 |
| 2025-05-30 | 5.75 | 5.58 | -0.15 | -2.62% | 5.57 | 5.77 | 70174 | 3945.42 | 2.28% | 0.00 |
| 2025-05-29 | 5.56 | 5.73 | 0.14 | 2.50% | 5.56 | 5.75 | 72900 | 4157.28 | 2.37% | 0.00 |
| 2025-05-28 | 5.67 | 5.59 | -0.09 | -1.58% | 5.56 | 5.73 | 61346 | 3452.42 | 1.99% | 0.00 |
| 2025-05-27 | 5.63 | 5.68 | 0.03 | 0.53% | 5.59 | 5.72 | 69856 | 3954.15 | 2.27% | 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。
