| 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 | 272.21 | 265.25 | -2.45 | -0.92% | 258.88 | 272.80 | 305235 | 809305.31 | 3.57% | 10.00 |
| 2026-02-02 | 268.01 | 267.70 | 2.92 | 1.10% | 266.31 | 278.30 | 388689 | 1060338.75 | 4.54% | 8.00 |
| 2026-01-30 | 256.00 | 264.78 | 7.08 | 2.75% | 253.30 | 267.70 | 317590 | 829830.69 | 3.71% | 26.00 |
| 2026-01-29 | 265.00 | 257.70 | -6.69 | -2.53% | 257.27 | 265.50 | 278894 | 727734.56 | 3.26% | 25.00 |
| 2026-01-28 | 267.77 | 264.39 | -3.31 | -1.24% | 264.08 | 271.74 | 251947 | 673181.94 | 2.95% | 2.00 |
| 2026-01-27 | 265.40 | 267.70 | 2.20 | 0.83% | 260.20 | 271.58 | 246816 | 658697.75 | 2.89% | 3.00 |
| 2026-01-26 | 267.02 | 265.50 | 1.19 | 0.45% | 264.59 | 269.59 | 189315 | 505315.94 | 2.21% | 25.00 |
| 2026-01-23 | 274.08 | 264.31 | -10.58 | -3.85% | 264.00 | 274.22 | 267478 | 713580.00 | 3.13% | 22.00 |
| 2026-01-22 | 271.00 | 274.89 | 7.40 | 2.77% | 270.49 | 277.55 | 286920 | 786692.56 | 3.35% | 16.00 |
| 2026-01-21 | 260.87 | 267.49 | 5.99 | 2.29% | 260.10 | 270.50 | 288567 | 767985.69 | 3.37% | 12.00 |
| 2026-01-20 | 273.01 | 261.50 | -13.98 | -5.07% | 259.68 | 274.80 | 372043 | 984274.31 | 4.35% | 18.00 |
| 2026-01-19 | 270.02 | 275.48 | -5.71 | -2.03% | 267.53 | 284.88 | 347161 | 959701.19 | 4.06% | 24.00 |
| 2026-01-16 | 286.00 | 281.19 | -1.88 | -0.66% | 280.08 | 287.99 | 360231 | 1020625.31 | 4.21% | 56.00 |
| 2026-01-15 | 278.01 | 283.07 | 1.15 | 0.41% | 273.56 | 286.00 | 312971 | 873840.44 | 3.66% | 15.00 |
| 2026-01-14 | 282.39 | 281.92 | 2.92 | 1.05% | 276.15 | 286.80 | 309569 | 870398.19 | 3.62% | 29.00 |
| 2026-01-13 | 281.07 | 279.00 | -6.00 | -2.11% | 278.01 | 290.48 | 295939 | 836937.69 | 3.46% | 23.00 |
| 2026-01-12 | 288.91 | 285.00 | -9.80 | -3.32% | 283.28 | 290.00 | 386115 | 1102225.75 | 4.51% | 68.00 |
| 2026-01-09 | 291.00 | 294.80 | -0.90 | -0.30% | 281.91 | 304.57 | 387700 | 1127833.38 | 4.53% | 41.00 |
| 2026-01-08 | 307.78 | 295.70 | -12.29 | -3.99% | 295.00 | 310.88 | 337992 | 1017027.00 | 3.95% | 16.00 |
| 2026-01-07 | 312.50 | 307.99 | -6.67 | -2.12% | 303.50 | 318.82 | 417734 | 1294921.38 | 4.88% | 9.09 |
| 2026-01-06 | 305.88 | 314.66 | 4.66 | 1.50% | 305.82 | 322.00 | 446695 | 1402406.00 | 5.22% | 27.00 |
| 2026-01-05 | 291.80 | 310.00 | 22.42 | 7.80% | 289.01 | 315.77 | 549047 | 1658282.75 | 6.42% | 20.00 |
| 2025-12-31 | 297.00 | 287.58 | -8.92 | -3.01% | 287.58 | 297.77 | 248746 | 723710.88 | 2.91% | 16.00 |
| 2025-12-30 | 294.99 | 296.50 | -2.66 | -0.89% | 291.16 | 299.91 | 263393 | 778309.19 | 3.08% | 48.00 |
| 2025-12-29 | 289.88 | 299.16 | 7.17 | 2.46% | 289.01 | 305.44 | 368730 | 1100718.88 | 4.31% | 6.00 |
| 2025-12-26 | 295.94 | 291.99 | -7.52 | -2.51% | 290.00 | 297.15 | 300090 | 879661.19 | 3.51% | 12.00 |
| 2025-12-25 | 309.27 | 299.51 | -9.77 | -3.16% | 298.68 | 312.50 | 329194 | 997988.88 | 3.85% | 18.00 |
| 2025-12-24 | 312.94 | 309.28 | 1.28 | 0.42% | 301.10 | 313.50 | 366360 | 1127160.75 | 4.28% | 19.00 |
| 2025-12-23 | 298.00 | 308.00 | 10.23 | 3.44% | 298.00 | 314.88 | 404685 | 1249104.75 | 4.73% | 38.00 |
| 2025-12-22 | 293.61 | 297.77 | 9.89 | 3.44% | 292.21 | 301.00 | 354612 | 1052332.38 | 4.15% | 34.00 |
| 2025-12-19 | 295.33 | 287.88 | -2.42 | -0.83% | 287.84 | 295.65 | 209103 | 608368.31 | 2.45% | 39.00 |
| 2025-12-18 | 295.40 | 290.30 | -13.86 | -4.56% | 290.21 | 297.23 | 297823 | 873953.06 | 3.48% | 33.00 |
| 2025-12-17 | 287.01 | 304.16 | 17.07 | 5.95% | 285.65 | 306.00 | 456619 | 1353082.75 | 5.34% | 43.00 |
| 2025-12-16 | 290.00 | 287.09 | -0.91 | -0.32% | 285.50 | 296.00 | 335178 | 974964.50 | 3.92% | 32.00 |
| 2025-12-15 | 290.00 | 288.00 | -14.40 | -4.76% | 284.95 | 296.00 | 462084 | 1337026.75 | 5.40% | 22.00 |
| 2025-12-12 | 294.88 | 302.40 | 4.40 | 1.48% | 287.81 | 306.00 | 579808 | 1732998.38 | 6.78% | 221.00 |
| 2025-12-11 | 300.00 | 298.00 | -5.20 | -1.72% | 298.00 | 311.95 | 428134 | 1301416.88 | 5.01% | 64.00 |
| 2025-12-10 | 315.00 | 303.20 | -14.85 | -4.67% | 294.68 | 315.00 | 591646 | 1788296.75 | 6.92% | 93.00 |
| 2025-12-09 | 289.97 | 318.05 | 31.04 | 10.81% | 288.71 | 318.08 | 691978 | 2131927.50 | 8.09% | 42.00 |
| 2025-12-08 | 269.50 | 287.01 | 15.07 | 5.54% | 268.94 | 292.80 | 535433 | 1517431.12 | 6.26% | 23.00 |
| 2025-12-05 | 275.08 | 271.94 | -2.06 | -0.75% | 264.80 | 275.50 | 304774 | 821410.12 | 3.56% | 25.00 |
| 2025-12-04 | 271.00 | 274.00 | 5.86 | 2.19% | 268.00 | 277.35 | 287859 | 787140.56 | 3.37% | 20.00 |
| 2025-12-03 | 271.58 | 268.14 | -4.22 | -1.55% | 267.55 | 279.66 | 306544 | 836157.62 | 3.58% | 20.00 |
| 2025-12-02 | 269.80 | 272.36 | 3.54 | 1.32% | 267.00 | 282.00 | 340793 | 934141.31 | 3.98% | 10.00 |
| 2025-12-01 | 265.55 | 268.82 | -1.88 | -0.69% | 257.00 | 270.72 | 371413 | 987706.38 | 4.34% | 8.00 |
| 2025-11-28 | 273.39 | 270.70 | -6.47 | -2.33% | 267.54 | 275.83 | 275809 | 747402.06 | 3.23% | 20.00 |
| 2025-11-27 | 277.50 | 277.17 | 0.17 | 0.06% | 275.21 | 289.89 | 373766 | 1055021.12 | 4.37% | 26.00 |
| 2025-11-26 | 262.11 | 277.00 | 11.95 | 4.51% | 259.00 | 285.00 | 463362 | 1276190.12 | 5.42% | 63.00 |
| 2025-11-25 | 257.50 | 265.05 | 13.24 | 5.26% | 256.84 | 272.80 | 371827 | 988081.06 | 4.35% | 51.00 |
| 2025-11-24 | 259.61 | 251.81 | -3.14 | -1.23% | 247.50 | 261.00 | 269760 | 682857.56 | 3.15% | 12.00 |
| 2025-11-21 | 263.90 | 254.95 | -21.36 | -7.73% | 254.61 | 267.00 | 385924 | 1003770.25 | 4.51% | 14.00 |
| 2025-11-20 | 291.00 | 276.31 | -0.83 | -0.30% | 275.88 | 293.00 | 280734 | 792324.00 | 3.28% | 22.00 |
| 2025-11-19 | 276.01 | 277.14 | -2.76 | -0.99% | 275.00 | 285.15 | 230346 | 643044.62 | 2.69% | 46.00 |
| 2025-11-18 | 277.00 | 279.90 | -1.28 | -0.46% | 274.91 | 290.00 | 262022 | 741365.69 | 3.06% | 21.00 |
| 2025-11-17 | 280.11 | 281.18 | 6.18 | 2.25% | 276.72 | 287.60 | 228689 | 642947.25 | 2.67% | 40.00 |
| 2025-11-14 | 282.18 | 275.00 | -14.30 | -4.94% | 275.00 | 287.00 | 269168 | 754659.12 | 3.15% | 21.00 |
| 2025-11-13 | 285.10 | 289.30 | 0.80 | 0.28% | 281.20 | 291.20 | 217929 | 625396.81 | 2.55% | 29.00 |
| 2025-11-12 | 283.14 | 288.50 | -0.68 | -0.24% | 280.49 | 293.88 | 303464 | 871839.12 | 3.55% | 18.00 |
| 2025-11-11 | 305.88 | 289.18 | -12.76 | -4.23% | 286.00 | 305.88 | 343184 | 1004376.75 | 4.01% | 29.00 |
| 2025-11-10 | 314.77 | 301.94 | -10.11 | -3.24% | 287.07 | 315.08 | 449422 | 1333972.62 | 5.26% | 25.00 |
| 2025-11-07 | 315.01 | 312.05 | -4.16 | -1.32% | 310.04 | 318.92 | 286739 | 900522.06 | 3.35% | 45.00 |
| 2025-11-06 | 304.00 | 316.21 | 17.82 | 5.97% | 301.05 | 320.00 | 454225 | 1416011.12 | 5.31% | 47.84 |
| 2025-11-05 | 280.00 | 298.39 | 3.89 | 1.32% | 280.00 | 300.99 | 297590 | 871541.56 | 3.48% | 17.00 |
| 2025-11-04 | 296.99 | 294.50 | -3.65 | -1.22% | 291.92 | 304.19 | 292445 | 870993.12 | 3.42% | 10.00 |
| 2025-11-03 | 290.30 | 298.15 | 4.15 | 1.41% | 284.45 | 300.00 | 428082 | 1250350.38 | 5.01% | 35.00 |
| 2025-10-31 | 328.49 | 294.00 | -34.60 | -10.53% | 294.00 | 328.81 | 634038 | 1931356.38 | 7.41% | 73.00 |
| 2025-10-30 | 335.05 | 328.60 | -10.40 | -3.07% | 319.80 | 340.00 | 558954 | 1836649.62 | 6.54% | 68.00 |
| 2025-10-29 | 343.06 | 339.00 | 12.00 | 3.67% | 328.28 | 346.55 | 688075 | 2335926.50 | 8.05% | 31.00 |
| 2025-10-28 | 320.00 | 327.00 | -13.32 | -3.91% | 320.00 | 341.10 | 782912 | 2576423.50 | 9.15% | 54.00 |
| 2025-10-27 | 315.89 | 340.32 | 31.34 | 10.14% | 315.89 | 346.58 | 690353 | 2270654.50 | 8.07% | 73.00 |
| 2025-10-24 | 295.00 | 308.98 | 22.76 | 7.95% | 287.30 | 308.99 | 621401 | 1865647.88 | 7.27% | 66.50 |
| 2025-10-23 | 277.03 | 286.22 | 7.62 | 2.74% | 276.60 | 289.66 | 412633 | 1172507.50 | 4.82% | 59.00 |
| 2025-10-22 | 274.61 | 278.60 | -2.55 | -0.91% | 274.39 | 281.15 | 359378 | 998006.88 | 4.20% | 52.00 |
| 2025-10-21 | 265.00 | 281.15 | 16.93 | 6.41% | 256.45 | 284.65 | 654744 | 1788415.62 | 7.66% | 78.00 |
| 2025-10-20 | 264.00 | 264.22 | 4.86 | 1.87% | 260.87 | 277.00 | 569977 | 1526442.88 | 6.66% | 25.00 |
| 2025-10-17 | 264.00 | 259.36 | -7.67 | -2.87% | 253.40 | 267.49 | 345443 | 898398.19 | 4.04% | 58.00 |
| 2025-10-16 | 262.00 | 267.03 | 0.13 | 0.05% | 262.00 | 269.92 | 333957 | 887648.06 | 3.91% | 79.00 |
| 2025-10-15 | 254.00 | 266.90 | 15.77 | 6.28% | 246.06 | 271.19 | 558095 | 1461799.12 | 6.53% | 35.00 |
| 2025-10-14 | 265.97 | 251.13 | -7.23 | -2.80% | 249.33 | 268.40 | 444685 | 1147097.88 | 5.20% | 60.00 |
| 2025-10-13 | 249.00 | 258.36 | -7.78 | -2.92% | 249.00 | 266.64 | 422303 | 1092666.50 | 4.94% | 15.00 |
胜宏科技(300476)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。
