| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.55 | 13.76 | 0.30 | 2.23% | 13.45 | 13.78 | 95484 | 13035.75 | 2.24% | 1.00 |
| 2026-02-02 | 13.66 | 13.46 | -0.24 | -1.75% | 13.46 | 13.86 | 123461 | 16890.19 | 2.89% | 0.00 |
| 2026-01-30 | 13.63 | 13.70 | 0.01 | 0.07% | 13.33 | 13.85 | 139645 | 18997.98 | 3.27% | 0.00 |
| 2026-01-29 | 13.95 | 13.69 | -0.30 | -2.14% | 13.62 | 14.03 | 148944 | 20576.78 | 3.49% | 0.00 |
| 2026-01-28 | 14.33 | 13.99 | -0.44 | -3.05% | 13.95 | 14.36 | 170377 | 23989.82 | 3.99% | 0.00 |
| 2026-01-27 | 14.40 | 14.43 | -0.04 | -0.28% | 13.88 | 14.52 | 196089 | 27865.59 | 4.59% | 0.00 |
| 2026-01-26 | 14.99 | 14.47 | -0.55 | -3.66% | 14.33 | 15.22 | 247320 | 36250.37 | 5.79% | 0.00 |
| 2026-01-23 | 14.82 | 15.02 | 0.28 | 1.90% | 14.75 | 15.05 | 255207 | 38027.60 | 5.98% | 665.00 |
| 2026-01-22 | 14.75 | 14.74 | -0.02 | -0.14% | 14.64 | 14.88 | 165228 | 24362.27 | 3.87% | 18.00 |
| 2026-01-21 | 14.49 | 14.76 | 0.05 | 0.34% | 14.48 | 14.82 | 195395 | 28728.32 | 4.58% | 26.00 |
| 2026-01-20 | 14.79 | 14.71 | 0.01 | 0.07% | 14.50 | 15.10 | 273014 | 40319.77 | 6.39% | 74.00 |
| 2026-01-19 | 14.55 | 14.70 | 0.12 | 0.82% | 14.39 | 14.87 | 255655 | 37456.83 | 5.99% | 28.00 |
| 2026-01-16 | 14.18 | 14.58 | 0.48 | 3.40% | 14.13 | 14.77 | 355910 | 51742.32 | 8.33% | 31.00 |
| 2026-01-15 | 14.16 | 14.10 | -0.17 | -1.19% | 13.96 | 14.31 | 155458 | 21915.81 | 3.64% | 0.00 |
| 2026-01-14 | 14.38 | 14.27 | -0.07 | -0.49% | 14.05 | 14.60 | 280039 | 40263.24 | 6.56% | 0.00 |
| 2026-01-13 | 14.80 | 14.34 | -0.46 | -3.11% | 14.31 | 14.83 | 243304 | 35375.33 | 5.70% | 0.00 |
| 2026-01-12 | 14.45 | 14.80 | 0.35 | 2.42% | 14.44 | 14.82 | 300487 | 44045.90 | 7.04% | 49.00 |
| 2026-01-09 | 14.32 | 14.45 | 0.13 | 0.91% | 14.30 | 14.56 | 220277 | 31775.48 | 5.16% | 0.00 |
| 2026-01-08 | 14.25 | 14.32 | 0.05 | 0.35% | 14.23 | 14.39 | 158167 | 22649.75 | 3.70% | 16.00 |
| 2026-01-07 | 14.32 | 14.27 | -0.14 | -0.97% | 14.17 | 14.55 | 214288 | 30720.67 | 5.02% | 0.00 |
| 2026-01-06 | 14.38 | 14.41 | -0.02 | -0.14% | 14.34 | 14.62 | 231504 | 33452.29 | 5.42% | 0.00 |
| 2026-01-05 | 14.27 | 14.43 | 0.02 | 0.14% | 14.20 | 14.50 | 228769 | 32842.44 | 5.36% | 0.00 |
| 2025-12-31 | 14.52 | 14.41 | -0.20 | -1.37% | 14.30 | 14.61 | 270109 | 38945.54 | 6.32% | 10.00 |
| 2025-12-30 | 13.90 | 14.61 | 0.55 | 3.91% | 13.84 | 14.84 | 505089 | 72984.32 | 11.83% | 13.00 |
| 2025-12-29 | 13.79 | 14.06 | 0.26 | 1.88% | 13.71 | 14.10 | 226429 | 31664.50 | 5.30% | 3000.00 |
| 2025-12-26 | 13.91 | 13.80 | -0.16 | -1.15% | 13.65 | 14.04 | 216405 | 29915.62 | 5.07% | 4444.19 |
| 2025-12-25 | 13.50 | 13.96 | 0.52 | 3.87% | 13.46 | 14.02 | 291322 | 40325.63 | 6.82% | 7.00 |
| 2025-12-24 | 13.25 | 13.44 | 0.16 | 1.20% | 13.22 | 13.47 | 92339 | 12383.03 | 2.16% | 9445.00 |
| 2025-12-23 | 13.43 | 13.28 | -0.20 | -1.48% | 13.22 | 13.49 | 102225 | 13626.43 | 2.39% | 1.00 |
| 2025-12-22 | 13.44 | 13.48 | 0.18 | 1.35% | 13.41 | 13.65 | 134630 | 18202.19 | 3.15% | 5020.00 |
| 2025-12-19 | 13.11 | 13.30 | 0.21 | 1.60% | 13.11 | 13.35 | 93778 | 12461.83 | 2.20% | 2535.00 |
| 2025-12-18 | 13.05 | 13.09 | -0.06 | -0.46% | 13.01 | 13.29 | 87050 | 11475.02 | 2.04% | 0.00 |
| 2025-12-17 | 12.97 | 13.15 | 0.16 | 1.23% | 12.85 | 13.18 | 113392 | 14754.59 | 2.66% | 0.00 |
| 2025-12-16 | 13.31 | 12.99 | -0.35 | -2.62% | 12.97 | 13.39 | 122937 | 16128.12 | 2.88% | 0.00 |
| 2025-12-15 | 13.53 | 13.34 | -0.29 | -2.13% | 13.33 | 13.66 | 117950 | 15905.26 | 2.76% | 2.00 |
| 2025-12-12 | 13.55 | 13.63 | 0.02 | 0.15% | 13.52 | 13.77 | 91048 | 12431.53 | 2.13% | 5000.00 |
| 2025-12-11 | 13.99 | 13.61 | -0.38 | -2.72% | 13.61 | 14.03 | 130666 | 17983.28 | 3.06% | 15.00 |
| 2025-12-10 | 13.89 | 13.99 | 0.04 | 0.29% | 13.80 | 14.01 | 119857 | 16681.98 | 2.81% | 0.00 |
| 2025-12-09 | 14.11 | 13.95 | -0.32 | -2.24% | 13.92 | 14.22 | 185080 | 26010.82 | 4.33% | 10.00 |
| 2025-12-08 | 14.21 | 14.27 | 0.27 | 1.93% | 14.08 | 14.39 | 292684 | 41623.64 | 6.85% | 5019.00 |
| 2025-12-05 | 13.58 | 14.00 | 0.18 | 1.30% | 13.37 | 14.03 | 298144 | 40814.39 | 6.98% | 5001.00 |
| 2025-12-04 | 14.11 | 13.82 | 0.37 | 2.75% | 13.77 | 14.20 | 328532 | 45954.36 | 7.69% | 5010.00 |
| 2025-12-03 | 14.20 | 13.45 | -0.58 | -4.13% | 13.45 | 14.20 | 196798 | 26987.02 | 4.61% | 30.00 |
| 2025-12-02 | 13.81 | 14.03 | 0.17 | 1.23% | 13.56 | 14.08 | 248882 | 34473.69 | 5.83% | 5075.00 |
| 2025-12-01 | 13.60 | 13.86 | 0.28 | 2.06% | 13.58 | 13.96 | 174157 | 24026.67 | 4.08% | 5000.00 |
| 2025-11-28 | 13.39 | 13.58 | 0.10 | 0.74% | 13.27 | 13.68 | 130256 | 17567.83 | 3.05% | 6.00 |
| 2025-11-27 | 13.55 | 13.48 | -0.21 | -1.53% | 13.44 | 13.75 | 175510 | 23829.00 | 4.11% | 3.00 |
| 2025-11-26 | 13.38 | 13.69 | 0.24 | 1.78% | 13.34 | 14.10 | 262881 | 36148.52 | 6.16% | 0.00 |
| 2025-11-25 | 13.41 | 13.45 | 0.11 | 0.82% | 13.36 | 13.66 | 159878 | 21630.73 | 3.74% | 3.00 |
| 2025-11-24 | 13.35 | 13.34 | 0.02 | 0.15% | 13.01 | 13.47 | 175351 | 23180.52 | 4.11% | 27.00 |
| 2025-11-21 | 13.81 | 13.32 | -0.69 | -4.93% | 13.26 | 13.97 | 287854 | 39117.32 | 6.74% | 67.00 |
| 2025-11-20 | 14.20 | 14.01 | -0.21 | -1.48% | 14.01 | 14.35 | 149022 | 21053.98 | 3.49% | 21.00 |
| 2025-11-19 | 14.37 | 14.22 | -0.26 | -1.80% | 14.10 | 14.46 | 202472 | 28826.29 | 4.74% | 5.00 |
| 2025-11-18 | 14.80 | 14.48 | -0.39 | -2.62% | 14.40 | 14.81 | 256500 | 37320.07 | 6.01% | 0.00 |
| 2025-11-17 | 14.73 | 14.87 | 0.12 | 0.81% | 14.60 | 14.88 | 231255 | 34172.87 | 5.42% | 120.00 |
| 2025-11-14 | 15.00 | 14.75 | -0.45 | -2.96% | 14.70 | 15.06 | 339481 | 50361.47 | 7.95% | 7.00 |
| 2025-11-13 | 15.06 | 15.20 | -0.14 | -0.91% | 14.89 | 15.34 | 490089 | 74230.30 | 11.48% | 12.00 |
| 2025-11-12 | 16.00 | 15.34 | -0.97 | -5.95% | 15.25 | 16.77 | 743111 | 117303.98 | 17.40% | 26.00 |
| 2025-11-11 | 15.50 | 16.31 | 1.60 | 10.88% | 15.18 | 16.68 | 1135539 | 179428.98 | 26.59% | 3.00 |
| 2025-11-10 | 15.00 | 14.71 | -1.00 | -6.37% | 14.63 | 15.23 | 788285 | 116971.95 | 18.46% | 3.00 |
| 2025-11-07 | 17.07 | 15.71 | -0.62 | -3.80% | 15.66 | 17.15 | 1054934 | 172270.84 | 24.70% | 10.00 |
| 2025-11-06 | 14.21 | 16.33 | 2.42 | 17.40% | 14.13 | 16.69 | 1209650 | 193564.78 | 28.32% | 21.00 |
| 2025-11-05 | 13.81 | 13.91 | -0.06 | -0.43% | 13.78 | 14.09 | 75361 | 10503.64 | 1.76% | 0.00 |
| 2025-11-04 | 14.18 | 13.97 | -0.23 | -1.62% | 13.78 | 14.18 | 131266 | 18285.72 | 3.07% | 0.00 |
| 2025-11-03 | 14.25 | 14.20 | -0.05 | -0.35% | 14.08 | 14.36 | 109223 | 15504.92 | 2.56% | 0.00 |
| 2025-10-31 | 14.12 | 14.25 | 0.15 | 1.06% | 14.03 | 14.34 | 103828 | 14782.38 | 2.43% | 80.00 |
| 2025-10-30 | 14.28 | 14.10 | -0.09 | -0.63% | 14.10 | 14.47 | 162357 | 23211.33 | 3.80% | 8.00 |
| 2025-10-29 | 14.19 | 14.19 | 0.00 | 0.00% | 14.00 | 14.21 | 125568 | 17684.33 | 2.94% | 1.00 |
| 2025-10-28 | 14.24 | 14.19 | -0.14 | -0.98% | 14.12 | 14.39 | 126532 | 18030.88 | 2.96% | 2.00 |
| 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 |
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。
