| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.43 | 15.83 | -0.56 | -3.42% | 15.66 | 16.53 | 314310 | 50465.59 | 7.43% | 74.00 |
| 2025-04-02 | 16.26 | 16.39 | 0.32 | 1.99% | 16.10 | 16.74 | 329608 | 54223.86 | 7.79% | 5.00 |
| 2025-04-01 | 16.50 | 16.07 | -0.38 | -2.31% | 15.98 | 16.73 | 294169 | 47667.52 | 6.96% | 0.00 |
| 2025-03-31 | 16.56 | 16.45 | -0.57 | -3.35% | 15.50 | 16.92 | 540161 | 86520.45 | 12.77% | 7.00 |
| 2025-03-28 | 17.16 | 17.02 | -0.16 | -0.93% | 16.77 | 17.56 | 308170 | 52726.20 | 7.29% | 10.00 |
| 2025-03-27 | 17.65 | 17.18 | -0.61 | -3.43% | 17.10 | 17.94 | 404931 | 70602.18 | 9.57% | 32.00 |
| 2025-03-26 | 16.66 | 17.79 | 0.96 | 5.70% | 16.66 | 18.13 | 628523 | 110821.52 | 14.86% | 69.00 |
| 2025-03-25 | 17.38 | 16.83 | -0.73 | -4.16% | 16.66 | 17.71 | 429344 | 73263.80 | 10.15% | 93.00 |
| 2025-03-24 | 17.90 | 17.56 | -0.44 | -2.44% | 16.75 | 18.06 | 534536 | 92542.21 | 12.64% | 33.00 |
| 2025-03-21 | 19.03 | 18.00 | -1.41 | -7.26% | 17.89 | 19.16 | 666037 | 121787.59 | 15.75% | 176.00 |
| 2025-03-20 | 19.51 | 19.41 | -0.33 | -1.67% | 18.92 | 20.08 | 779711 | 152458.19 | 18.44% | 33.00 |
| 2025-03-19 | 19.99 | 19.74 | -0.45 | -2.23% | 19.56 | 20.65 | 950742 | 190892.19 | 22.48% | 71.00 |
| 2025-03-18 | 19.39 | 20.19 | 0.89 | 4.61% | 18.91 | 20.60 | 1106960 | 217489.41 | 26.17% | 17.00 |
| 2025-03-17 | 17.80 | 19.30 | 1.49 | 8.37% | 17.47 | 19.35 | 917083 | 169738.55 | 21.68% | 115.00 |
| 2025-03-14 | 17.34 | 17.81 | 0.55 | 3.19% | 16.86 | 18.06 | 634411 | 110680.48 | 15.00% | 60.00 |
| 2025-03-13 | 18.80 | 17.26 | -1.67 | -8.82% | 17.00 | 19.20 | 859281 | 152310.44 | 20.32% | 64.00 |
| 2025-03-12 | 18.98 | 18.93 | 0.15 | 0.80% | 18.76 | 19.65 | 899189 | 172656.64 | 21.26% | 148.00 |
| 2025-03-11 | 17.81 | 18.78 | 0.48 | 2.62% | 17.81 | 18.99 | 738852 | 137165.05 | 17.47% | 1404.00 |
| 2025-03-10 | 18.98 | 18.30 | -0.52 | -2.76% | 18.21 | 19.23 | 603690 | 112040.76 | 14.27% | 14.00 |
| 2025-03-07 | 19.00 | 18.82 | -0.59 | -3.04% | 18.33 | 19.30 | 930690 | 175382.73 | 22.01% | 54.00 |
| 2025-03-06 | 18.50 | 19.41 | 0.82 | 4.41% | 18.40 | 19.49 | 1147354 | 219329.59 | 27.13% | 130.00 |
| 2025-03-05 | 18.20 | 18.59 | -0.30 | -1.59% | 17.72 | 19.10 | 1126716 | 206870.83 | 26.64% | 41.00 |
| 2025-03-04 | 18.03 | 18.89 | 0.51 | 2.77% | 18.03 | 19.79 | 1203772 | 230218.50 | 28.46% | 3801.81 |
| 2025-03-03 | 20.18 | 18.38 | -1.78 | -8.83% | 17.84 | 20.57 | 1263148 | 235226.16 | 29.87% | 4668.71 |
| 2025-02-28 | 21.65 | 20.16 | -1.03 | -4.86% | 19.89 | 21.97 | 1486933 | 309458.56 | 35.16% | 6358.21 |
| 2025-02-27 | 20.41 | 21.19 | 0.17 | 0.81% | 20.28 | 23.86 | 2026846 | 447669.72 | 47.92% | 11168.00 |
| 2025-02-26 | 17.92 | 21.02 | 3.07 | 17.10% | 17.92 | 21.54 | 1906808 | 388471.25 | 45.08% | 81.00 |
| 2025-02-25 | 16.40 | 17.95 | 1.30 | 7.81% | 16.12 | 18.45 | 1338892 | 235377.12 | 31.66% | 3149.00 |
| 2025-02-24 | 15.77 | 16.65 | 1.24 | 8.05% | 15.60 | 17.83 | 1213658 | 199395.16 | 28.70% | 114.00 |
| 2025-02-21 | 15.34 | 15.41 | -0.18 | -1.15% | 14.97 | 15.90 | 1049417 | 160811.38 | 24.81% | 21.00 |
| 2025-02-20 | 14.56 | 15.59 | 0.74 | 4.98% | 14.36 | 16.00 | 1225095 | 186130.69 | 28.97% | 120.00 |
| 2025-02-19 | 13.41 | 14.85 | 1.19 | 8.71% | 13.35 | 15.28 | 1209511 | 175939.47 | 28.60% | 0.00 |
| 2025-02-18 | 13.16 | 13.66 | 0.34 | 2.55% | 12.98 | 14.12 | 917388 | 125197.21 | 21.69% | 15.00 |
| 2025-02-17 | 12.70 | 13.32 | 0.49 | 3.82% | 12.68 | 13.32 | 532909 | 69927.59 | 12.60% | 16.00 |
| 2025-02-14 | 12.80 | 12.83 | -0.15 | -1.16% | 12.67 | 13.30 | 501763 | 64859.47 | 11.86% | 5.00 |
| 2025-02-13 | 13.79 | 12.98 | -0.83 | -6.01% | 12.96 | 13.98 | 720359 | 96233.95 | 17.03% | 46.00 |
| 2025-02-12 | 13.80 | 13.81 | -0.18 | -1.29% | 13.37 | 14.10 | 598710 | 82243.45 | 14.16% | 0.00 |
| 2025-02-11 | 13.54 | 13.99 | 0.24 | 1.75% | 13.43 | 14.30 | 787048 | 109066.30 | 18.61% | 10.00 |
| 2025-02-10 | 13.50 | 13.75 | 0.03 | 0.22% | 13.33 | 13.97 | 663076 | 90688.27 | 15.68% | 39.00 |
| 2025-02-07 | 13.85 | 13.72 | -0.27 | -1.93% | 13.48 | 14.00 | 938839 | 129314.18 | 22.20% | 56.00 |
| 2025-02-06 | 12.35 | 13.99 | 1.56 | 12.55% | 12.26 | 14.51 | 1201002 | 165543.06 | 28.40% | 38.00 |
| 2025-02-05 | 12.20 | 12.43 | 0.20 | 1.64% | 12.00 | 12.76 | 714870 | 88530.04 | 16.90% | 31.00 |
| 2025-01-27 | 13.38 | 12.23 | -1.38 | -10.14% | 12.17 | 13.39 | 787264 | 99592.43 | 18.61% | 229.00 |
| 2025-01-24 | 12.50 | 13.61 | 0.87 | 6.83% | 12.38 | 13.79 | 1016065 | 132654.16 | 24.02% | 172.00 |
| 2025-01-23 | 12.37 | 12.74 | 0.52 | 4.26% | 12.16 | 13.22 | 950380 | 120809.88 | 22.47% | 82.00 |
| 2025-01-22 | 12.23 | 12.22 | -0.34 | -2.71% | 12.08 | 12.54 | 540309 | 66306.25 | 12.78% | 10.00 |
| 2025-01-21 | 12.09 | 12.56 | 0.55 | 4.58% | 11.86 | 12.63 | 845793 | 104562.09 | 20.00% | 13.00 |
| 2025-01-20 | 12.33 | 12.01 | -0.31 | -2.52% | 11.94 | 12.50 | 632064 | 76593.48 | 14.94% | 4.00 |
| 2025-01-17 | 11.61 | 12.32 | 0.49 | 4.14% | 11.56 | 12.82 | 975873 | 119950.46 | 23.07% | 22.00 |
| 2025-01-16 | 12.30 | 11.83 | -0.21 | -1.74% | 11.55 | 12.36 | 707204 | 84316.73 | 16.72% | 12.00 |
| 2025-01-15 | 12.52 | 12.04 | -0.48 | -3.83% | 11.88 | 12.52 | 841154 | 101821.37 | 19.89% | 79.00 |
| 2025-01-14 | 10.88 | 12.52 | 1.34 | 11.99% | 10.80 | 12.83 | 1171044 | 139754.72 | 27.69% | 11.00 |
| 2025-01-13 | 10.20 | 11.18 | 0.89 | 8.65% | 10.02 | 11.59 | 972224 | 105840.09 | 22.99% | 25.00 |
| 2025-01-10 | 9.88 | 10.29 | 0.35 | 3.52% | 9.88 | 10.86 | 853386 | 88092.98 | 20.18% | 15.00 |
| 2025-01-09 | 9.56 | 9.94 | 0.32 | 3.33% | 9.55 | 10.09 | 615749 | 60874.86 | 14.56% | 0.00 |
| 2025-01-08 | 9.22 | 9.62 | 0.29 | 3.11% | 8.98 | 9.83 | 512114 | 48359.37 | 12.11% | 30.00 |
| 2025-01-07 | 9.20 | 9.33 | 0.34 | 3.78% | 9.05 | 9.33 | 270622 | 24840.21 | 6.40% | 1.00 |
| 2025-01-06 | 9.20 | 8.99 | -0.28 | -3.02% | 8.82 | 9.22 | 273607 | 24655.46 | 6.47% | 0.00 |
| 2025-01-03 | 9.91 | 9.27 | -0.64 | -6.46% | 9.14 | 9.99 | 366586 | 34717.76 | 8.67% | 18.00 |
| 2025-01-02 | 9.97 | 9.91 | -0.04 | -0.40% | 9.66 | 10.29 | 373122 | 37249.67 | 8.82% | 3.00 |
| 2024-12-31 | 10.33 | 9.95 | -0.28 | -2.74% | 9.90 | 10.44 | 406104 | 41079.34 | 9.60% | 45.00 |
| 2024-12-30 | 10.80 | 10.23 | -1.29 | -11.20% | 10.18 | 10.80 | 776477 | 80519.16 | 18.36% | 31.00 |
| 2024-12-27 | 11.81 | 11.52 | -0.36 | -3.03% | 11.48 | 11.85 | 431757 | 50446.00 | 10.21% | 0.00 |
| 2024-12-26 | 11.08 | 11.88 | 0.69 | 6.17% | 11.00 | 12.15 | 620105 | 72432.42 | 14.66% | 2.00 |
| 2024-12-25 | 11.44 | 11.19 | -0.36 | -3.12% | 11.10 | 11.78 | 489627 | 55932.01 | 11.58% | 0.00 |
| 2024-12-24 | 11.29 | 11.55 | 0.47 | 4.24% | 11.29 | 11.80 | 593134 | 68534.26 | 14.02% | 27.00 |
| 2024-12-23 | 11.80 | 11.08 | -0.93 | -7.74% | 11.01 | 11.89 | 507475 | 57842.55 | 12.00% | 13.00 |
| 2024-12-20 | 11.63 | 12.01 | 0.36 | 3.09% | 11.55 | 12.20 | 610269 | 72582.98 | 14.43% | 45.00 |
| 2024-12-19 | 11.28 | 11.65 | 0.21 | 1.84% | 11.18 | 11.86 | 609285 | 70730.06 | 14.41% | 21.00 |
| 2024-12-18 | 11.56 | 11.44 | -0.08 | -0.69% | 11.27 | 11.70 | 471320 | 54125.59 | 11.14% | 43.00 |
| 2024-12-17 | 12.25 | 11.52 | -0.80 | -6.49% | 11.41 | 12.25 | 628657 | 73502.99 | 14.86% | 85.00 |
| 2024-12-16 | 12.88 | 12.32 | -1.14 | -8.47% | 12.20 | 13.05 | 890192 | 111584.16 | 21.05% | 73.00 |
| 2024-12-13 | 13.10 | 13.46 | 0.16 | 1.20% | 13.10 | 14.56 | 1334968 | 183990.69 | 31.56% | 12.00 |
| 2024-12-12 | 14.05 | 13.30 | -1.46 | -9.89% | 13.25 | 14.05 | 1525478 | 206380.30 | 36.07% | 14.00 |
| 2024-12-11 | 12.00 | 14.76 | 2.46 | 20.00% | 11.62 | 14.76 | 1850936 | 255989.25 | 43.76% | 3.00 |
| 2024-12-10 | 12.00 | 12.30 | 0.77 | 6.68% | 11.69 | 13.20 | 1052052 | 130626.47 | 24.87% | 41.00 |
| 2024-12-09 | 10.42 | 11.53 | 1.01 | 9.60% | 10.39 | 11.68 | 910615 | 101095.70 | 21.53% | 167.00 |
| 2024-12-06 | 10.80 | 10.52 | -0.22 | -2.05% | 10.30 | 10.89 | 592474 | 62124.56 | 14.01% | 14.00 |
| 2024-12-05 | 10.75 | 10.74 | -0.13 | -1.20% | 10.60 | 11.24 | 790578 | 86040.03 | 18.69% | 2.00 |
| 2024-12-04 | 10.30 | 10.87 | 0.34 | 3.23% | 10.23 | 11.05 | 847091 | 91261.23 | 20.03% | 121.00 |
汉宇集团(300403)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。
