| 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 | 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 |
| 2025-10-10 | 280.00 | 266.14 | -19.32 | -6.77% | 264.00 | 284.38 | 512044 | 1400670.50 | 5.99% | 16.00 |
| 2025-10-09 | 289.10 | 285.46 | -0.04 | -0.01% | 284.00 | 295.95 | 411119 | 1187163.62 | 4.81% | 35.00 |
| 2025-09-30 | 292.00 | 285.50 | -5.30 | -1.82% | 275.52 | 293.70 | 495278 | 1414526.12 | 5.79% | 36.00 |
| 2025-09-29 | 283.07 | 290.80 | 5.40 | 1.89% | 280.20 | 294.88 | 399549 | 1155144.62 | 4.67% | 41.00 |
| 2025-09-26 | 299.43 | 285.40 | -14.00 | -4.68% | 285.30 | 307.71 | 485007 | 1432172.12 | 5.67% | 65.00 |
| 2025-09-25 | 302.22 | 299.40 | -8.02 | -2.61% | 287.98 | 308.00 | 558673 | 1671056.00 | 6.53% | 116.00 |
| 2025-09-24 | 304.00 | 307.42 | -6.58 | -2.10% | 298.00 | 309.33 | 435898 | 1325389.62 | 5.10% | 53.00 |
| 2025-09-23 | 333.00 | 314.00 | -1.36 | -0.43% | 300.00 | 335.93 | 650079 | 2059410.00 | 7.60% | 78.00 |
| 2025-09-22 | 318.00 | 315.36 | -2.66 | -0.84% | 305.15 | 320.90 | 425639 | 1333543.25 | 4.98% | 6.00 |
| 2025-09-19 | 327.50 | 318.02 | -5.48 | -1.69% | 316.28 | 329.12 | 391431 | 1260199.88 | 4.58% | 53.00 |
| 2025-09-18 | 323.33 | 323.50 | -10.37 | -3.11% | 318.13 | 339.39 | 575279 | 1888926.12 | 6.73% | 58.00 |
| 2025-09-17 | 341.10 | 333.87 | -13.12 | -3.78% | 318.00 | 350.99 | 640805 | 2135137.50 | 7.49% | 40.00 |
| 2025-09-16 | 340.01 | 346.99 | 17.43 | 5.29% | 329.58 | 355.00 | 644631 | 2218536.00 | 7.54% | 43.00 |
| 2025-09-15 | 337.01 | 329.56 | -10.02 | -2.95% | 320.80 | 339.00 | 497994 | 1638268.62 | 5.82% | 37.00 |
| 2025-09-12 | 320.01 | 339.58 | 1.58 | 0.47% | 319.90 | 352.49 | 718118 | 2431446.75 | 8.40% | 81.00 |
| 2025-09-11 | 300.26 | 338.00 | 47.33 | 16.28% | 290.43 | 345.88 | 929425 | 2914340.50 | 10.87% | 42.00 |
| 2025-09-10 | 271.56 | 290.67 | 31.17 | 12.01% | 266.00 | 299.05 | 886257 | 2491700.25 | 10.36% | 66.00 |
| 2025-09-09 | 261.00 | 259.50 | -13.90 | -5.08% | 247.67 | 267.35 | 624425 | 1610520.62 | 7.30% | 79.00 |
| 2025-09-08 | 290.00 | 273.40 | -22.40 | -7.57% | 258.82 | 290.00 | 806794 | 2193254.50 | 9.43% | 160.00 |
| 2025-09-05 | 256.00 | 295.80 | 49.30 | 20.00% | 249.03 | 295.80 | 872474 | 2373219.00 | 10.20% | 8.00 |
| 2025-09-04 | 285.00 | 246.50 | -23.81 | -8.81% | 243.38 | 288.00 | 745409 | 1944532.75 | 8.72% | 23.00 |
| 2025-09-03 | 269.20 | 270.31 | -0.19 | -0.07% | 260.00 | 277.77 | 561808 | 1507177.75 | 6.57% | 31.00 |
| 2025-09-02 | 279.40 | 270.50 | 0.13 | 0.05% | 260.10 | 293.64 | 835943 | 2329308.50 | 9.77% | 17.00 |
| 2025-09-01 | 272.97 | 270.37 | 3.08 | 1.15% | 257.55 | 279.50 | 718383 | 1929607.38 | 8.40% | 29.00 |
| 2025-08-29 | 261.00 | 267.29 | 8.29 | 3.20% | 253.88 | 278.80 | 773475 | 2058736.38 | 9.04% | 48.00 |
| 2025-08-28 | 216.12 | 259.00 | 42.43 | 19.59% | 212.00 | 259.87 | 996268 | 2327371.00 | 11.65% | 35.00 |
| 2025-08-27 | 209.86 | 216.57 | -4.33 | -1.96% | 208.88 | 232.00 | 798080 | 1776938.62 | 9.33% | 48.05 |
| 2025-08-26 | 233.00 | 220.90 | -19.00 | -7.92% | 220.50 | 233.97 | 635669 | 1445561.75 | 7.43% | 64.00 |
| 2025-08-25 | 224.04 | 239.90 | 19.80 | 9.00% | 208.88 | 249.40 | 837833 | 1858406.25 | 9.80% | 61.00 |
| 2025-08-22 | 217.00 | 220.10 | 3.94 | 1.82% | 214.35 | 224.99 | 404809 | 890482.50 | 4.73% | 17.00 |
| 2025-08-21 | 225.36 | 216.16 | -8.34 | -3.71% | 210.00 | 226.60 | 427693 | 924554.56 | 5.00% | 16.00 |
| 2025-08-20 | 223.97 | 224.50 | -10.15 | -4.33% | 216.18 | 226.80 | 388205 | 861026.62 | 4.54% | 19.00 |
| 2025-08-19 | 229.98 | 234.65 | 2.88 | 1.24% | 229.00 | 242.20 | 334481 | 781610.50 | 3.91% | 20.00 |
| 2025-08-18 | 231.00 | 231.77 | 1.07 | 0.46% | 222.00 | 245.00 | 425418 | 990730.31 | 4.97% | 29.00 |
| 2025-08-15 | 227.87 | 230.70 | 5.01 | 2.22% | 225.90 | 234.62 | 263787 | 607096.19 | 3.08% | 29.00 |
| 2025-08-14 | 232.00 | 225.69 | -12.31 | -5.17% | 225.30 | 237.34 | 333868 | 771048.94 | 3.90% | 19.00 |
| 2025-08-13 | 215.50 | 238.00 | 21.12 | 9.74% | 214.01 | 238.00 | 387196 | 883192.00 | 4.53% | 52.00 |
| 2025-08-12 | 203.99 | 216.88 | 14.43 | 7.13% | 202.55 | 217.60 | 371253 | 789659.62 | 4.34% | 27.00 |
| 2025-08-11 | 193.00 | 202.45 | 10.08 | 5.24% | 190.30 | 206.88 | 351017 | 706202.19 | 4.10% | 0.00 |
| 2025-08-08 | 188.13 | 192.37 | 0.67 | 0.35% | 188.06 | 194.64 | 186177 | 357329.59 | 2.18% | 0.00 |
| 2025-08-07 | 195.80 | 191.70 | -5.95 | -3.01% | 184.00 | 199.62 | 363802 | 692503.06 | 4.25% | 10.00 |
| 2025-08-06 | 188.53 | 197.65 | 8.18 | 4.32% | 188.00 | 201.99 | 348049 | 683796.06 | 4.07% | 35.00 |
| 2025-08-05 | 194.20 | 189.47 | 0.94 | 0.50% | 183.50 | 195.32 | 306163 | 580245.06 | 3.58% | 5.00 |
| 2025-08-04 | 187.62 | 188.53 | -2.82 | -1.47% | 183.58 | 189.50 | 327660 | 610354.06 | 3.83% | 17.00 |
| 2025-08-01 | 186.04 | 191.35 | -0.73 | -0.38% | 186.04 | 195.89 | 376707 | 717123.56 | 4.40% | 23.00 |
| 2025-07-31 | 197.83 | 192.08 | 0.01 | 0.01% | 190.64 | 200.00 | 557119 | 1091116.75 | 6.51% | 68.00 |
| 2025-07-30 | 187.00 | 192.07 | 2.82 | 1.49% | 184.50 | 193.26 | 424536 | 806254.12 | 4.96% | 13.00 |
| 2025-07-29 | 183.01 | 189.25 | 6.48 | 3.55% | 182.00 | 189.60 | 452412 | 837289.69 | 5.29% | 44.00 |
| 2025-07-28 | 162.00 | 182.77 | 27.24 | 17.51% | 160.24 | 184.95 | 723498 | 1248253.50 | 8.46% | 12.00 |
| 2025-07-25 | 154.36 | 155.53 | 0.73 | 0.47% | 153.50 | 158.32 | 229826 | 357765.62 | 2.69% | 9.00 |
| 2025-07-24 | 157.90 | 154.80 | 1.63 | 1.06% | 151.64 | 159.47 | 361626 | 561656.50 | 4.23% | 7.00 |
| 2025-07-23 | 151.13 | 153.17 | 0.09 | 0.06% | 148.49 | 156.30 | 339690 | 520109.97 | 3.97% | 18.00 |
| 2025-07-22 | 156.51 | 153.08 | -4.76 | -3.02% | 150.50 | 158.98 | 530147 | 818134.62 | 6.20% | 39.00 |
| 2025-07-21 | 161.62 | 157.84 | -4.23 | -2.61% | 155.26 | 162.90 | 419520 | 661633.00 | 4.91% | 8.00 |
| 2025-07-18 | 170.26 | 162.07 | -7.80 | -4.59% | 161.52 | 174.48 | 542240 | 904859.44 | 6.34% | 31.00 |
| 2025-07-17 | 155.38 | 169.87 | 14.84 | 9.57% | 155.03 | 170.32 | 510629 | 845008.00 | 5.97% | 42.00 |
| 2025-07-16 | 162.29 | 155.03 | -9.03 | -5.50% | 154.88 | 163.29 | 474698 | 756718.69 | 5.55% | 51.00 |
| 2025-07-15 | 148.02 | 164.06 | 19.71 | 13.65% | 148.02 | 165.56 | 634121 | 1005421.56 | 7.41% | 31.00 |
| 2025-07-14 | 143.26 | 144.35 | -0.70 | -0.48% | 142.20 | 146.78 | 275794 | 400055.38 | 3.22% | 8.00 |
| 2025-07-11 | 145.01 | 145.05 | -0.07 | -0.05% | 140.11 | 146.94 | 441309 | 633975.31 | 5.16% | 27.00 |
| 2025-07-10 | 156.00 | 145.12 | -7.58 | -4.96% | 140.78 | 156.50 | 675129 | 984348.06 | 7.89% | 22.00 |
| 2025-07-09 | 156.00 | 152.70 | -4.50 | -2.86% | 151.70 | 157.00 | 383811 | 592129.81 | 4.49% | 29.00 |
| 2025-07-08 | 144.29 | 157.20 | 12.97 | 8.99% | 144.29 | 157.20 | 449366 | 686221.12 | 5.25% | 16.00 |
| 2025-07-07 | 144.54 | 144.23 | -2.08 | -1.42% | 138.50 | 148.20 | 372016 | 532861.00 | 4.35% | 8.00 |
| 2025-07-04 | 144.00 | 146.31 | 3.63 | 2.54% | 143.10 | 150.00 | 414822 | 609122.19 | 4.85% | 57.00 |
| 2025-07-03 | 137.47 | 142.68 | 8.10 | 6.02% | 136.90 | 142.78 | 358359 | 502643.91 | 4.19% | 4.00 |
| 2025-07-02 | 134.00 | 134.58 | -3.02 | -2.19% | 131.34 | 136.30 | 246509 | 330259.75 | 2.88% | 17.00 |
| 2025-07-01 | 133.21 | 137.60 | 3.22 | 2.40% | 133.21 | 139.30 | 284098 | 389230.00 | 3.32% | 2.00 |
| 2025-06-30 | 134.00 | 134.38 | 1.88 | 1.42% | 128.87 | 135.39 | 366180 | 485856.91 | 4.28% | 4.00 |
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。
