| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 15.60 | 15.39 | -0.31 | -1.97% | 15.34 | 16.08 | 286336 | 44899.72 | 6.77% | 7.00 |
| 2025-05-22 | 15.82 | 15.70 | -0.03 | -0.19% | 15.68 | 16.15 | 299066 | 47534.34 | 7.07% | 0.00 |
| 2025-05-21 | 15.84 | 15.73 | -0.23 | -1.44% | 15.45 | 15.95 | 279861 | 43858.42 | 6.62% | 0.00 |
| 2025-05-20 | 16.23 | 15.96 | -0.26 | -1.60% | 15.87 | 16.36 | 248017 | 39806.32 | 5.86% | 4.00 |
| 2025-05-19 | 16.50 | 16.22 | -0.24 | -1.46% | 15.80 | 16.59 | 300808 | 48468.21 | 7.11% | 23.00 |
| 2025-05-16 | 16.17 | 16.46 | 0.31 | 1.92% | 16.10 | 16.98 | 431426 | 71670.78 | 10.20% | 14.00 |
| 2025-05-15 | 16.86 | 16.15 | -0.97 | -5.67% | 15.83 | 16.95 | 491402 | 79625.00 | 11.62% | 15.00 |
| 2025-05-14 | 17.22 | 17.12 | -0.27 | -1.55% | 16.91 | 17.48 | 339298 | 58263.22 | 8.02% | 5.00 |
| 2025-05-13 | 17.90 | 17.39 | -0.36 | -2.03% | 17.26 | 17.92 | 361652 | 63453.67 | 8.55% | 2.00 |
| 2025-05-12 | 17.81 | 17.75 | 0.35 | 2.01% | 17.52 | 17.99 | 447676 | 79424.77 | 10.58% | 15.00 |
| 2025-05-09 | 17.63 | 17.40 | -0.44 | -2.47% | 17.00 | 17.77 | 479911 | 83176.14 | 11.35% | 45.00 |
| 2025-05-08 | 17.50 | 17.84 | 0.16 | 0.90% | 17.45 | 18.25 | 551255 | 98702.07 | 13.03% | 73.00 |
| 2025-05-07 | 18.12 | 17.68 | -0.44 | -2.43% | 17.36 | 18.12 | 717754 | 127428.31 | 16.97% | 22.00 |
| 2025-05-06 | 16.85 | 18.12 | 1.42 | 8.50% | 16.69 | 18.33 | 795604 | 139691.83 | 18.81% | 134.00 |
| 2025-04-30 | 16.06 | 16.70 | 0.61 | 3.79% | 15.78 | 16.92 | 704039 | 114864.12 | 16.65% | 30.00 |
| 2025-04-29 | 15.38 | 16.09 | 0.98 | 6.49% | 15.03 | 16.30 | 610688 | 97058.71 | 14.44% | 19.00 |
| 2025-04-28 | 15.65 | 15.16 | -0.67 | -4.23% | 15.12 | 15.76 | 369300 | 56548.13 | 8.73% | 80.00 |
| 2025-04-25 | 15.76 | 15.83 | -0.07 | -0.44% | 15.48 | 16.09 | 448828 | 70794.69 | 10.61% | 31.00 |
| 2025-04-24 | 15.95 | 15.90 | -0.05 | -0.31% | 15.67 | 16.41 | 645107 | 103317.47 | 15.25% | 30.00 |
| 2025-04-23 | 14.63 | 15.95 | 1.57 | 10.92% | 14.58 | 16.63 | 840461 | 131675.39 | 19.87% | 33.00 |
| 2025-04-22 | 14.74 | 14.38 | -0.49 | -3.30% | 14.36 | 14.88 | 289075 | 41998.04 | 6.83% | 11.00 |
| 2025-04-21 | 14.10 | 14.87 | 0.48 | 3.34% | 13.93 | 14.93 | 402716 | 58488.71 | 9.52% | 1.00 |
| 2025-04-18 | 14.49 | 14.39 | -0.11 | -0.76% | 14.21 | 14.65 | 281364 | 40593.94 | 6.65% | 0.00 |
| 2025-04-17 | 14.68 | 14.50 | -0.49 | -3.27% | 14.48 | 15.17 | 461833 | 68055.69 | 10.92% | 1.00 |
| 2025-04-16 | 14.78 | 14.99 | 0.01 | 0.07% | 14.75 | 15.53 | 688787 | 104259.41 | 16.29% | 6.00 |
| 2025-04-15 | 14.66 | 14.98 | 0.60 | 4.17% | 14.47 | 15.44 | 761256 | 113342.98 | 18.00% | 9.00 |
| 2025-04-14 | 14.67 | 14.38 | 0.04 | 0.28% | 14.26 | 14.93 | 396618 | 57897.47 | 9.38% | 0.00 |
| 2025-04-11 | 13.80 | 14.34 | 0.28 | 1.99% | 13.80 | 14.68 | 472971 | 68145.76 | 11.18% | 40.00 |
| 2025-04-10 | 13.85 | 14.06 | 0.75 | 5.63% | 13.80 | 14.65 | 546018 | 77700.65 | 12.91% | 16.00 |
| 2025-04-09 | 12.41 | 13.31 | 0.52 | 4.07% | 11.00 | 13.50 | 567119 | 71473.05 | 13.41% | 10.00 |
| 2025-04-08 | 12.75 | 12.79 | 0.13 | 1.03% | 12.30 | 13.35 | 462813 | 59212.04 | 10.94% | 16.00 |
| 2025-04-07 | 14.21 | 12.66 | -3.17 | -20.03% | 12.66 | 14.65 | 461533 | 61791.45 | 10.91% | 3.00 |
| 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 |
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。
