| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.49 | 14.33 | -0.06 | -0.42% | 14.30 | 14.56 | 132943 | 19124.85 | 3.11% | 0.00 |
| 2025-10-24 | 14.13 | 14.39 | 0.29 | 2.06% | 14.11 | 14.47 | 156313 | 22339.94 | 3.66% | 0.00 |
| 2025-10-23 | 14.03 | 14.10 | 0.04 | 0.28% | 13.81 | 14.11 | 81812 | 11400.44 | 1.92% | 19.00 |
| 2025-10-22 | 14.11 | 14.06 | -0.07 | -0.50% | 14.00 | 14.28 | 93873 | 13262.11 | 2.20% | 0.00 |
| 2025-10-21 | 13.90 | 14.13 | 0.22 | 1.58% | 13.78 | 14.16 | 123235 | 17287.50 | 2.89% | 10.00 |
| 2025-10-20 | 13.84 | 13.91 | 0.27 | 1.98% | 13.80 | 14.09 | 109341 | 15239.01 | 2.56% | 0.00 |
| 2025-10-17 | 14.02 | 13.64 | -0.42 | -2.99% | 13.63 | 14.14 | 135163 | 18782.02 | 3.16% | 0.00 |
| 2025-10-16 | 14.35 | 14.06 | -0.43 | -2.97% | 14.01 | 14.38 | 139996 | 19830.88 | 3.28% | 11.00 |
| 2025-10-15 | 14.17 | 14.49 | 0.38 | 2.69% | 13.98 | 14.51 | 170548 | 24404.37 | 3.99% | 20.00 |
| 2025-10-14 | 14.90 | 14.11 | -0.56 | -3.82% | 14.09 | 14.94 | 213378 | 30758.71 | 5.00% | 0.00 |
| 2025-10-13 | 14.20 | 14.67 | -0.34 | -2.27% | 14.00 | 14.72 | 191299 | 27656.27 | 4.48% | 10.00 |
| 2025-10-10 | 15.35 | 15.01 | -0.41 | -2.66% | 14.96 | 15.65 | 233240 | 35593.60 | 5.46% | 0.00 |
| 2025-10-09 | 15.38 | 15.42 | 0.04 | 0.26% | 15.25 | 15.55 | 218813 | 33672.54 | 5.12% | 0.00 |
| 2025-09-30 | 15.56 | 15.38 | -0.24 | -1.54% | 15.38 | 15.69 | 211725 | 32822.06 | 4.96% | 14.00 |
| 2025-09-29 | 15.41 | 15.62 | 0.23 | 1.49% | 15.26 | 15.76 | 183198 | 28481.66 | 4.29% | 10.00 |
| 2025-09-26 | 16.06 | 15.39 | -0.70 | -4.35% | 15.39 | 16.08 | 288214 | 45373.36 | 6.75% | 33.00 |
| 2025-09-25 | 16.35 | 16.09 | -0.29 | -1.77% | 16.02 | 16.83 | 294928 | 48162.26 | 6.91% | 13.00 |
| 2025-09-24 | 16.07 | 16.38 | 0.20 | 1.24% | 15.80 | 16.49 | 291456 | 47097.89 | 6.82% | 0.00 |
| 2025-09-23 | 16.56 | 16.18 | -0.40 | -2.41% | 15.74 | 16.86 | 378358 | 61305.48 | 8.86% | 25.00 |
| 2025-09-22 | 16.65 | 16.58 | -0.07 | -0.42% | 16.46 | 16.78 | 266970 | 44310.70 | 6.25% | 10.00 |
| 2025-09-19 | 17.11 | 16.65 | -0.53 | -3.08% | 16.45 | 17.20 | 405388 | 67838.76 | 9.49% | 3.00 |
| 2025-09-18 | 17.91 | 17.18 | -0.67 | -3.75% | 16.80 | 18.10 | 763806 | 134540.62 | 17.89% | 10.00 |
| 2025-09-17 | 17.30 | 17.85 | 0.25 | 1.42% | 17.30 | 18.10 | 848847 | 150954.66 | 19.88% | 67.00 |
| 2025-09-16 | 16.35 | 17.60 | 1.32 | 8.11% | 16.30 | 17.66 | 855519 | 146691.91 | 20.03% | 127.00 |
| 2025-09-15 | 16.48 | 16.33 | -0.19 | -1.15% | 16.30 | 16.83 | 319734 | 52855.62 | 7.49% | 0.00 |
| 2025-09-12 | 16.83 | 16.52 | -0.31 | -1.84% | 16.41 | 16.90 | 397273 | 65969.02 | 9.30% | 30.00 |
| 2025-09-11 | 15.72 | 16.83 | 1.04 | 6.59% | 15.50 | 16.84 | 594345 | 97042.51 | 13.92% | 18.00 |
| 2025-09-10 | 16.12 | 15.79 | -0.35 | -2.17% | 15.76 | 16.40 | 330020 | 52920.40 | 7.73% | 0.00 |
| 2025-09-09 | 16.35 | 16.14 | -0.25 | -1.53% | 16.06 | 16.42 | 266759 | 43169.26 | 6.25% | 0.00 |
| 2025-09-08 | 15.98 | 16.39 | 0.39 | 2.44% | 15.96 | 16.65 | 418276 | 68412.52 | 9.79% | 33.00 |
| 2025-09-05 | 15.34 | 16.00 | 0.67 | 4.37% | 15.17 | 16.05 | 410641 | 65006.92 | 9.62% | 68.00 |
| 2025-09-04 | 15.94 | 15.33 | -0.45 | -2.85% | 15.05 | 16.26 | 453035 | 71072.43 | 10.61% | 1.00 |
| 2025-09-03 | 16.76 | 15.78 | -0.80 | -4.83% | 15.67 | 16.80 | 442949 | 71415.09 | 10.37% | 9.00 |
| 2025-09-02 | 15.73 | 16.58 | 0.87 | 5.54% | 14.83 | 16.86 | 732365 | 116791.88 | 17.15% | 29.00 |
| 2025-09-01 | 15.75 | 15.71 | -0.18 | -1.13% | 15.61 | 16.24 | 221393 | 34991.02 | 5.18% | 0.00 |
| 2025-08-29 | 15.88 | 15.89 | 0.02 | 0.13% | 15.61 | 16.15 | 266600 | 42330.72 | 6.24% | 14.00 |
| 2025-08-28 | 15.82 | 15.87 | 0.05 | 0.32% | 15.24 | 16.04 | 319795 | 50221.52 | 7.49% | 19.00 |
| 2025-08-27 | 16.30 | 15.82 | -0.48 | -2.94% | 15.80 | 16.74 | 367105 | 60117.26 | 8.60% | 9.00 |
| 2025-08-26 | 16.48 | 16.30 | -0.29 | -1.75% | 16.25 | 16.50 | 278565 | 45603.93 | 6.52% | 10.00 |
| 2025-08-25 | 16.50 | 16.59 | 0.21 | 1.28% | 16.37 | 16.87 | 383641 | 63775.95 | 8.98% | 0.00 |
| 2025-08-22 | 16.31 | 16.38 | 0.12 | 0.74% | 16.11 | 16.38 | 248368 | 40414.92 | 5.82% | 43.00 |
| 2025-08-21 | 16.58 | 16.26 | -0.39 | -2.34% | 16.15 | 16.68 | 322136 | 52678.43 | 7.54% | 0.00 |
| 2025-08-20 | 16.72 | 16.65 | -0.11 | -0.66% | 16.40 | 16.87 | 319895 | 53115.35 | 7.49% | 18.00 |
| 2025-08-19 | 16.38 | 16.76 | 0.38 | 2.32% | 15.98 | 17.02 | 579039 | 96071.41 | 13.56% | 0.00 |
| 2025-08-18 | 16.20 | 16.38 | 0.34 | 2.12% | 16.04 | 16.47 | 405094 | 66012.82 | 9.49% | 0.00 |
| 2025-08-15 | 15.51 | 16.04 | 0.45 | 2.89% | 15.51 | 16.16 | 364235 | 58132.08 | 8.61% | 11.00 |
| 2025-08-14 | 15.90 | 15.59 | -0.29 | -1.83% | 15.41 | 15.94 | 258802 | 40653.99 | 6.12% | 1.00 |
| 2025-08-13 | 15.79 | 15.88 | 0.10 | 0.63% | 15.63 | 16.04 | 256502 | 40548.00 | 6.06% | 9.00 |
| 2025-08-12 | 15.79 | 15.78 | -0.11 | -0.69% | 15.65 | 15.95 | 200233 | 31567.03 | 4.73% | 8.00 |
| 2025-08-11 | 15.72 | 15.89 | 0.27 | 1.73% | 15.72 | 16.01 | 257069 | 40826.17 | 6.08% | 33.00 |
| 2025-08-08 | 15.99 | 15.62 | -0.48 | -2.98% | 15.61 | 16.08 | 283572 | 44711.46 | 6.70% | 509.00 |
| 2025-08-07 | 16.18 | 16.10 | 0.08 | 0.50% | 15.89 | 16.27 | 497553 | 79775.65 | 11.76% | 31.00 |
| 2025-08-06 | 15.30 | 16.02 | 0.65 | 4.23% | 15.25 | 16.12 | 604936 | 95773.74 | 14.30% | 0.00 |
| 2025-08-05 | 15.39 | 15.37 | 0.11 | 0.72% | 15.18 | 15.55 | 285390 | 43776.63 | 6.75% | 0.00 |
| 2025-08-04 | 14.52 | 15.26 | 0.70 | 4.81% | 14.50 | 15.28 | 294786 | 44111.23 | 6.97% | 0.00 |
| 2025-08-01 | 14.65 | 14.56 | -0.05 | -0.34% | 14.43 | 14.78 | 138365 | 20166.07 | 3.27% | 0.00 |
| 2025-07-31 | 14.65 | 14.61 | -0.04 | -0.27% | 14.55 | 14.98 | 196795 | 29111.34 | 4.65% | 0.00 |
| 2025-07-30 | 14.90 | 14.65 | -0.37 | -2.46% | 14.50 | 14.98 | 202022 | 29664.16 | 4.78% | 0.00 |
| 2025-07-29 | 15.07 | 15.02 | -0.16 | -1.05% | 14.85 | 15.12 | 171824 | 25690.25 | 4.06% | 7.80 |
| 2025-07-28 | 15.23 | 15.18 | 0.05 | 0.33% | 15.10 | 15.47 | 198884 | 30344.05 | 4.70% | 1.00 |
| 2025-07-25 | 15.38 | 15.13 | -0.06 | -0.39% | 15.06 | 15.48 | 183971 | 27944.69 | 4.35% | 0.00 |
| 2025-07-24 | 15.12 | 15.19 | 0.11 | 0.73% | 15.09 | 15.43 | 173016 | 26363.72 | 4.09% | 0.00 |
| 2025-07-23 | 15.19 | 15.08 | -0.19 | -1.24% | 15.04 | 15.25 | 188736 | 28516.14 | 4.46% | 2.00 |
| 2025-07-22 | 15.40 | 15.27 | -0.31 | -1.99% | 15.21 | 15.62 | 273654 | 42070.27 | 6.47% | 19.00 |
| 2025-07-21 | 15.49 | 15.58 | 0.34 | 2.23% | 15.30 | 15.88 | 360246 | 56036.86 | 8.52% | 18.00 |
| 2025-07-18 | 15.35 | 15.24 | -0.11 | -0.72% | 15.14 | 15.41 | 224638 | 34227.73 | 5.31% | 7.00 |
| 2025-07-17 | 15.05 | 15.35 | 0.15 | 0.99% | 14.94 | 15.56 | 359723 | 55197.62 | 8.51% | 49.00 |
| 2025-07-16 | 14.87 | 15.20 | 0.32 | 2.15% | 14.80 | 15.44 | 365590 | 55464.29 | 8.64% | 11.00 |
| 2025-07-15 | 14.88 | 14.88 | -0.08 | -0.53% | 14.66 | 14.99 | 229860 | 34050.27 | 5.43% | 54.00 |
| 2025-07-14 | 14.69 | 14.96 | 0.41 | 2.82% | 14.51 | 15.21 | 382356 | 57073.73 | 9.04% | 1.00 |
| 2025-07-11 | 14.11 | 14.55 | 0.45 | 3.19% | 14.02 | 14.70 | 278469 | 40108.91 | 6.58% | 13.00 |
| 2025-07-10 | 14.17 | 14.10 | -0.16 | -1.12% | 13.99 | 14.30 | 180418 | 25459.78 | 4.27% | 8.00 |
| 2025-07-09 | 14.49 | 14.26 | -0.14 | -0.97% | 14.25 | 14.97 | 311154 | 45476.30 | 7.36% | 0.00 |
| 2025-07-08 | 14.18 | 14.40 | 0.02 | 0.14% | 13.87 | 14.43 | 227750 | 32494.17 | 5.38% | 13.00 |
| 2025-07-07 | 14.49 | 14.38 | -0.08 | -0.55% | 14.22 | 14.49 | 109472 | 15690.47 | 2.59% | 1.00 |
| 2025-07-04 | 14.64 | 14.46 | -0.24 | -1.63% | 14.35 | 14.73 | 160414 | 23270.82 | 3.79% | 6.00 |
| 2025-07-03 | 14.50 | 14.70 | 0.15 | 1.03% | 14.50 | 14.77 | 136542 | 20000.36 | 3.23% | 7.00 |
| 2025-07-02 | 14.91 | 14.55 | -0.44 | -2.94% | 14.43 | 14.98 | 194340 | 28495.19 | 4.59% | 3.00 |
| 2025-07-01 | 15.18 | 14.99 | -0.20 | -1.32% | 14.85 | 15.23 | 192535 | 28907.85 | 4.55% | 5.00 |
| 2025-06-30 | 15.10 | 15.19 | 0.07 | 0.46% | 15.00 | 15.25 | 177641 | 26920.95 | 4.20% | 0.00 |
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。
