| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 76.16 | 76.97 | 0.13 | 0.17% | 76.16 | 78.37 | 267335 | 207074.17 | 3.13% | 0.00 |
| 2025-05-15 | 80.15 | 76.84 | -4.15 | -5.12% | 76.70 | 80.88 | 442048 | 343767.47 | 5.17% | 12.00 |
| 2025-05-14 | 81.97 | 80.99 | 1.64 | 2.07% | 80.00 | 84.58 | 612989 | 504014.28 | 7.17% | 3.00 |
| 2025-05-13 | 80.50 | 79.35 | -0.69 | -0.86% | 78.65 | 82.68 | 505859 | 406934.44 | 5.92% | 5.00 |
| 2025-05-12 | 79.50 | 80.04 | 2.78 | 3.60% | 78.10 | 81.15 | 466266 | 370855.53 | 5.45% | 9.00 |
| 2025-05-09 | 78.91 | 77.26 | -2.56 | -3.21% | 76.38 | 78.91 | 368761 | 285785.09 | 4.31% | 34.00 |
| 2025-05-08 | 77.95 | 79.82 | 2.63 | 3.41% | 77.03 | 80.44 | 602670 | 474170.12 | 7.05% | 26.00 |
| 2025-05-07 | 80.50 | 77.19 | -1.96 | -2.48% | 76.61 | 80.92 | 460326 | 360196.50 | 5.38% | 2.00 |
| 2025-05-06 | 74.77 | 79.15 | 6.00 | 8.20% | 74.34 | 79.20 | 579444 | 446489.34 | 6.78% | 27.00 |
| 2025-04-30 | 74.10 | 73.15 | -0.77 | -1.04% | 73.01 | 75.10 | 371151 | 273666.19 | 4.34% | 9.00 |
| 2025-04-29 | 75.50 | 74.22 | -2.06 | -2.70% | 74.01 | 76.19 | 349718 | 261080.14 | 4.09% | 19.00 |
| 2025-04-28 | 76.74 | 76.28 | -0.90 | -1.17% | 75.40 | 77.63 | 302520 | 231396.89 | 3.54% | 16.00 |
| 2025-04-25 | 76.55 | 77.18 | 2.44 | 3.26% | 76.06 | 79.69 | 531761 | 414920.62 | 6.22% | 6.00 |
| 2025-04-24 | 75.61 | 74.74 | -1.66 | -2.17% | 72.88 | 77.59 | 498035 | 374531.03 | 5.82% | 3.00 |
| 2025-04-23 | 78.86 | 76.40 | 0.00 | 0.00% | 75.10 | 80.49 | 666476 | 517009.88 | 7.79% | 111.00 |
| 2025-04-22 | 81.00 | 76.40 | -6.00 | -7.28% | 76.40 | 81.24 | 654633 | 514446.53 | 7.65% | 53.00 |
| 2025-04-21 | 78.88 | 82.40 | 4.33 | 5.55% | 77.77 | 82.98 | 548165 | 440408.69 | 6.41% | 35.00 |
| 2025-04-18 | 73.90 | 78.07 | 4.54 | 6.17% | 73.90 | 78.99 | 542452 | 417107.06 | 6.34% | 45.00 |
| 2025-04-17 | 72.00 | 73.53 | 0.35 | 0.48% | 71.51 | 75.35 | 426538 | 315652.00 | 4.99% | 23.00 |
| 2025-04-16 | 72.00 | 73.18 | -2.17 | -2.88% | 71.02 | 73.82 | 530390 | 383294.28 | 6.20% | 39.00 |
| 2025-04-15 | 71.00 | 75.35 | 4.09 | 5.74% | 69.60 | 76.68 | 637018 | 467342.94 | 7.45% | 23.00 |
| 2025-04-14 | 74.00 | 71.26 | -0.01 | -0.01% | 70.46 | 74.00 | 673798 | 484877.41 | 7.88% | 21.00 |
| 2025-04-11 | 67.10 | 71.27 | 3.81 | 5.65% | 65.11 | 72.35 | 760340 | 523933.66 | 8.89% | 62.00 |
| 2025-04-10 | 71.00 | 67.46 | 3.26 | 5.08% | 67.23 | 73.32 | 890436 | 627289.56 | 10.41% | 10.00 |
| 2025-04-09 | 59.99 | 64.20 | 2.98 | 4.87% | 59.00 | 65.80 | 785556 | 496513.59 | 9.19% | 0.00 |
| 2025-04-08 | 65.50 | 61.22 | -2.08 | -3.29% | 59.01 | 66.90 | 665910 | 417693.53 | 7.79% | 9.00 |
| 2025-04-07 | 64.26 | 63.30 | -9.70 | -13.29% | 59.60 | 66.60 | 766413 | 486963.66 | 8.96% | 5.00 |
| 2025-04-03 | 77.20 | 73.00 | -7.68 | -9.52% | 72.66 | 78.06 | 567586 | 425361.72 | 6.64% | 5.00 |
| 2025-04-02 | 80.80 | 80.68 | 1.56 | 1.97% | 80.01 | 82.26 | 290758 | 235716.45 | 3.40% | 12.00 |
| 2025-04-01 | 81.90 | 79.12 | -1.89 | -2.33% | 78.88 | 81.99 | 313352 | 251090.94 | 3.66% | 23.00 |
| 2025-03-31 | 82.96 | 81.01 | -1.95 | -2.35% | 79.20 | 83.43 | 380358 | 307360.75 | 4.45% | 3.00 |
| 2025-03-28 | 83.01 | 82.96 | -0.07 | -0.08% | 82.59 | 85.18 | 278543 | 232845.75 | 3.26% | 3.00 |
| 2025-03-27 | 83.85 | 83.03 | -2.29 | -2.68% | 81.50 | 85.00 | 415865 | 345595.84 | 4.86% | 8.00 |
| 2025-03-26 | 83.77 | 85.32 | 0.61 | 0.72% | 83.77 | 86.19 | 359795 | 306179.78 | 4.21% | 6.00 |
| 2025-03-25 | 91.00 | 84.71 | -5.38 | -5.97% | 83.82 | 91.00 | 707808 | 614032.56 | 8.28% | 8.00 |
| 2025-03-24 | 85.95 | 90.09 | 4.93 | 5.79% | 85.60 | 91.13 | 697100 | 622922.88 | 8.15% | 83.00 |
| 2025-03-21 | 84.00 | 85.16 | 0.46 | 0.54% | 84.00 | 88.77 | 543697 | 469131.25 | 6.36% | 9.00 |
| 2025-03-20 | 85.68 | 84.70 | -0.40 | -0.47% | 84.10 | 86.88 | 531533 | 453639.31 | 6.22% | 29.00 |
| 2025-03-19 | 92.97 | 85.10 | -6.41 | -7.00% | 84.39 | 92.99 | 880724 | 765216.25 | 10.30% | 82.00 |
| 2025-03-18 | 92.76 | 91.51 | -0.63 | -0.68% | 89.91 | 92.82 | 698252 | 637320.94 | 8.16% | 52.00 |
| 2025-03-17 | 84.37 | 92.14 | 10.14 | 12.37% | 83.33 | 92.86 | 841566 | 725458.69 | 9.84% | 72.00 |
| 2025-03-14 | 72.97 | 82.00 | 10.26 | 14.30% | 71.74 | 83.53 | 829370 | 645904.25 | 9.70% | 48.00 |
| 2025-03-13 | 70.84 | 71.74 | 1.90 | 2.72% | 70.28 | 74.66 | 671893 | 487738.06 | 7.86% | 27.00 |
| 2025-03-12 | 71.00 | 69.84 | -0.05 | -0.07% | 69.44 | 72.49 | 663880 | 468622.44 | 7.76% | 23.00 |
| 2025-03-11 | 67.95 | 69.89 | 5.23 | 8.09% | 67.88 | 73.98 | 1008163 | 700705.44 | 11.79% | 63.00 |
| 2025-03-10 | 62.00 | 64.66 | 5.11 | 8.58% | 61.00 | 64.66 | 544860 | 344042.19 | 6.37% | 22.00 |
| 2025-03-07 | 58.21 | 59.55 | 1.34 | 2.30% | 57.37 | 61.50 | 489237 | 291955.34 | 5.72% | 11.00 |
| 2025-03-06 | 58.40 | 58.21 | 0.72 | 1.25% | 57.10 | 59.55 | 519527 | 302456.16 | 6.07% | 12.00 |
| 2025-03-05 | 54.00 | 57.49 | 4.04 | 7.56% | 54.00 | 58.19 | 571251 | 324177.50 | 6.68% | 13.00 |
| 2025-03-04 | 51.40 | 53.45 | 0.25 | 0.47% | 50.72 | 53.64 | 427559 | 223128.61 | 5.00% | 13.00 |
| 2025-03-03 | 52.00 | 53.20 | 2.15 | 4.21% | 49.21 | 53.59 | 584196 | 302953.88 | 6.83% | 18.00 |
| 2025-02-28 | 51.46 | 51.05 | -2.55 | -4.76% | 49.87 | 52.98 | 486011 | 248796.83 | 5.68% | 3.00 |
| 2025-02-27 | 54.60 | 53.60 | -0.63 | -1.16% | 50.64 | 54.69 | 498982 | 261332.36 | 5.83% | 9.00 |
| 2025-02-26 | 53.01 | 54.23 | 0.94 | 1.76% | 53.00 | 54.48 | 305066 | 164405.16 | 3.57% | 6.00 |
| 2025-02-25 | 52.50 | 53.29 | -0.33 | -0.62% | 52.01 | 54.23 | 340658 | 180509.14 | 3.98% | 0.00 |
| 2025-02-24 | 54.52 | 53.62 | -2.05 | -3.68% | 52.17 | 54.52 | 395965 | 210509.78 | 4.63% | 2.00 |
| 2025-02-21 | 54.20 | 55.67 | 1.47 | 2.71% | 54.03 | 55.99 | 343879 | 190017.45 | 4.02% | 0.00 |
| 2025-02-20 | 55.00 | 54.20 | -1.00 | -1.81% | 53.50 | 55.41 | 282884 | 153273.86 | 3.31% | 0.00 |
| 2025-02-19 | 55.01 | 55.20 | -0.14 | -0.25% | 53.91 | 55.99 | 306708 | 168240.39 | 3.59% | 13.00 |
| 2025-02-18 | 55.97 | 55.34 | -0.64 | -1.14% | 54.80 | 57.37 | 289411 | 162821.83 | 3.38% | 0.00 |
| 2025-02-17 | 53.01 | 55.98 | 2.85 | 5.36% | 53.01 | 57.54 | 385015 | 215236.56 | 4.50% | 5.00 |
| 2025-02-14 | 54.13 | 53.13 | -0.59 | -1.10% | 52.11 | 55.50 | 301174 | 161583.55 | 3.52% | 0.00 |
| 2025-02-13 | 54.59 | 53.72 | -1.08 | -1.97% | 53.30 | 55.10 | 296702 | 160660.30 | 3.47% | 0.00 |
| 2025-02-12 | 54.50 | 54.80 | 0.50 | 0.92% | 53.46 | 56.00 | 358437 | 196389.27 | 4.19% | 1.00 |
| 2025-02-11 | 51.41 | 54.30 | 3.04 | 5.93% | 51.13 | 56.21 | 555868 | 298728.81 | 6.50% | 7.00 |
| 2025-02-10 | 50.00 | 51.26 | 1.76 | 3.56% | 48.80 | 51.51 | 427120 | 213213.53 | 4.99% | 4.00 |
| 2025-02-07 | 48.00 | 49.50 | 2.17 | 4.58% | 47.70 | 51.50 | 611134 | 303465.06 | 7.15% | 2.00 |
| 2025-02-06 | 46.21 | 47.33 | 2.03 | 4.48% | 45.34 | 47.66 | 626489 | 291509.12 | 7.33% | 3.00 |
| 2025-02-05 | 49.00 | 45.30 | -7.93 | -14.90% | 43.37 | 49.50 | 932567 | 416543.44 | 10.90% | 0.00 |
| 2025-01-27 | 55.10 | 53.23 | -4.22 | -7.35% | 52.90 | 55.49 | 366858 | 198109.16 | 4.29% | 0.00 |
| 2025-01-24 | 58.63 | 57.45 | -0.90 | -1.54% | 56.88 | 59.35 | 348664 | 201217.20 | 4.08% | 1.00 |
| 2025-01-23 | 59.43 | 58.35 | -0.15 | -0.26% | 57.60 | 61.28 | 470796 | 278272.84 | 5.51% | 6.00 |
| 2025-01-22 | 52.30 | 58.50 | 6.83 | 13.22% | 52.30 | 59.80 | 691383 | 389357.53 | 8.08% | 26.00 |
| 2025-01-21 | 51.99 | 51.67 | 0.84 | 1.65% | 50.00 | 52.25 | 293404 | 149442.84 | 3.43% | 4.00 |
| 2025-01-20 | 50.00 | 50.83 | 1.41 | 2.85% | 49.49 | 51.91 | 405872 | 205737.92 | 4.75% | 0.00 |
| 2025-01-17 | 45.80 | 49.42 | 2.68 | 5.73% | 45.78 | 50.45 | 491773 | 240198.48 | 5.75% | 1.00 |
| 2025-01-16 | 48.66 | 46.74 | -1.54 | -3.19% | 46.28 | 49.15 | 445020 | 212917.77 | 5.20% | 0.00 |
| 2025-01-15 | 48.56 | 48.28 | -0.33 | -0.68% | 47.54 | 48.97 | 282715 | 136603.92 | 3.31% | 0.00 |
| 2025-01-14 | 46.77 | 48.61 | 1.88 | 4.02% | 45.79 | 49.00 | 412071 | 197383.33 | 4.82% | 5.00 |
| 2025-01-13 | 47.88 | 46.73 | -2.05 | -4.20% | 46.28 | 48.68 | 301367 | 142357.22 | 3.52% | 1.00 |
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。
