| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 41.54 | 41.92 | 0.41 | 0.99% | 41.41 | 42.58 | 95772 | 40258.18 | 4.47% | 1.00 |
| 2025-12-11 | 41.76 | 41.51 | -0.61 | -1.45% | 41.51 | 42.56 | 86976 | 36579.87 | 4.06% | 0.00 |
| 2025-12-10 | 41.15 | 42.12 | 0.53 | 1.27% | 41.15 | 42.40 | 94170 | 39369.42 | 4.39% | 0.00 |
| 2025-12-09 | 41.02 | 41.59 | 0.39 | 0.95% | 40.94 | 42.42 | 97418 | 40658.84 | 4.54% | 0.00 |
| 2025-12-08 | 41.39 | 41.20 | -0.08 | -0.19% | 41.01 | 42.05 | 106832 | 44304.07 | 4.98% | 0.00 |
| 2025-12-05 | 40.26 | 41.28 | 0.81 | 2.00% | 40.07 | 41.55 | 99880 | 40942.76 | 4.66% | 0.10 |
| 2025-12-04 | 40.29 | 40.47 | -0.30 | -0.74% | 40.21 | 40.94 | 69662 | 28193.33 | 3.25% | 8.00 |
| 2025-12-03 | 41.34 | 40.77 | -0.36 | -0.88% | 40.10 | 41.40 | 82351 | 33479.04 | 3.84% | 1.00 |
| 2025-12-02 | 41.71 | 41.13 | -0.75 | -1.79% | 40.90 | 41.71 | 87980 | 36228.87 | 4.10% | 0.00 |
| 2025-12-01 | 42.21 | 41.88 | -1.57 | -3.61% | 41.40 | 42.55 | 175922 | 73821.75 | 8.20% | 0.00 |
| 2025-11-28 | 38.22 | 43.45 | 5.44 | 14.31% | 38.22 | 43.66 | 223127 | 91897.27 | 10.41% | 3.00 |
| 2025-11-27 | 38.28 | 38.01 | -0.08 | -0.21% | 37.99 | 39.13 | 52056 | 20033.57 | 2.43% | 0.00 |
| 2025-11-26 | 38.30 | 38.09 | -0.46 | -1.19% | 37.94 | 38.77 | 53294 | 20440.15 | 2.49% | 0.00 |
| 2025-11-25 | 39.20 | 38.55 | -0.44 | -1.13% | 38.45 | 39.38 | 69361 | 26953.87 | 3.23% | 5.00 |
| 2025-11-24 | 38.40 | 38.99 | 0.97 | 2.55% | 38.11 | 39.22 | 60519 | 23351.37 | 2.82% | 0.00 |
| 2025-11-21 | 39.50 | 38.02 | -1.91 | -4.78% | 38.00 | 39.93 | 81340 | 31358.67 | 3.79% | 0.00 |
| 2025-11-20 | 40.40 | 39.93 | -0.17 | -0.42% | 39.70 | 41.05 | 62054 | 24964.41 | 2.89% | 0.00 |
| 2025-11-19 | 40.82 | 40.10 | -1.55 | -3.72% | 39.82 | 41.50 | 90053 | 36224.92 | 4.20% | 0.00 |
| 2025-11-18 | 40.28 | 41.65 | 1.70 | 4.26% | 40.26 | 42.18 | 132626 | 55036.47 | 6.18% | 0.00 |
| 2025-11-17 | 40.68 | 39.95 | 0.04 | 0.10% | 39.75 | 40.96 | 53526 | 21507.51 | 2.50% | 0.00 |
| 2025-11-14 | 40.67 | 39.91 | -1.24 | -3.01% | 39.87 | 40.99 | 60230 | 24274.93 | 2.81% | 0.00 |
| 2025-11-13 | 40.66 | 41.15 | 0.43 | 1.06% | 40.42 | 42.10 | 72417 | 29939.09 | 3.38% | 5.00 |
| 2025-11-12 | 42.40 | 40.72 | -1.91 | -4.48% | 40.07 | 42.55 | 85311 | 34954.06 | 3.98% | 0.00 |
| 2025-11-11 | 43.42 | 42.63 | -0.59 | -1.37% | 42.51 | 44.78 | 104047 | 45344.26 | 4.85% | 0.00 |
| 2025-11-10 | 43.31 | 43.22 | -0.09 | -0.21% | 42.51 | 43.75 | 74098 | 31883.85 | 3.46% | 3.00 |
| 2025-11-07 | 44.14 | 43.31 | -1.47 | -3.28% | 43.10 | 44.64 | 80216 | 34953.55 | 3.74% | 0.00 |
| 2025-11-06 | 42.63 | 44.78 | 2.15 | 5.04% | 42.58 | 45.39 | 138220 | 61506.66 | 6.45% | 3.00 |
| 2025-11-05 | 42.50 | 42.63 | -0.62 | -1.43% | 41.37 | 43.27 | 90941 | 38433.21 | 4.24% | 0.00 |
| 2025-11-04 | 43.70 | 43.25 | -0.56 | -1.28% | 42.92 | 44.65 | 82972 | 36198.39 | 3.87% | 0.00 |
| 2025-11-03 | 42.89 | 43.81 | 1.00 | 2.34% | 42.77 | 44.30 | 115483 | 50196.88 | 5.39% | 0.00 |
| 2025-10-31 | 45.00 | 42.81 | -2.41 | -5.33% | 42.73 | 45.22 | 154862 | 67566.97 | 7.22% | 2.00 |
| 2025-10-30 | 45.26 | 45.22 | -0.56 | -1.22% | 44.60 | 46.29 | 149554 | 67855.09 | 6.97% | 0.00 |
| 2025-10-29 | 44.55 | 45.78 | 0.75 | 1.67% | 44.55 | 46.88 | 155005 | 70974.14 | 7.23% | 1.00 |
| 2025-10-28 | 44.31 | 45.03 | -0.28 | -0.62% | 44.10 | 45.89 | 184584 | 82980.56 | 8.61% | 5.00 |
| 2025-10-27 | 45.00 | 45.31 | 3.21 | 7.62% | 43.99 | 47.12 | 260782 | 119303.13 | 12.16% | 0.00 |
| 2025-10-24 | 38.53 | 42.10 | 3.85 | 10.07% | 38.53 | 42.60 | 205437 | 84789.32 | 9.58% | 32.00 |
| 2025-10-23 | 37.49 | 38.25 | 1.32 | 3.57% | 37.42 | 39.58 | 110874 | 42250.95 | 5.17% | 0.00 |
| 2025-10-22 | 38.20 | 36.93 | -1.37 | -3.58% | 36.82 | 38.20 | 61468 | 22946.45 | 2.87% | 0.00 |
| 2025-10-21 | 38.31 | 38.30 | -0.10 | -0.26% | 38.05 | 39.30 | 63301 | 24391.62 | 2.95% | 5.00 |
| 2025-10-20 | 38.08 | 38.40 | 0.85 | 2.26% | 37.74 | 39.26 | 65491 | 25203.46 | 3.05% | 0.00 |
| 2025-10-17 | 40.53 | 37.55 | -2.90 | -7.17% | 37.50 | 40.98 | 109269 | 42455.92 | 5.10% | 0.00 |
| 2025-10-16 | 41.50 | 40.45 | -0.95 | -2.29% | 40.28 | 42.80 | 110324 | 45204.54 | 5.14% | 0.00 |
| 2025-10-15 | 39.30 | 41.40 | 2.23 | 5.69% | 38.90 | 41.55 | 127014 | 51746.24 | 5.92% | 0.00 |
| 2025-10-14 | 40.75 | 39.17 | -1.20 | -2.97% | 39.03 | 41.00 | 74628 | 29824.50 | 3.48% | 0.00 |
| 2025-10-13 | 38.42 | 40.37 | 0.24 | 0.60% | 38.20 | 40.80 | 87870 | 34901.62 | 4.10% | 0.00 |
| 2025-10-10 | 40.31 | 40.13 | -0.40 | -0.99% | 39.61 | 40.78 | 66172 | 26525.62 | 3.09% | 0.00 |
| 2025-10-09 | 39.55 | 40.53 | 0.98 | 2.48% | 39.10 | 41.05 | 101461 | 40767.85 | 4.73% | 0.00 |
| 2025-09-30 | 38.30 | 39.55 | 1.19 | 3.10% | 38.29 | 39.91 | 78642 | 30945.34 | 3.67% | 0.00 |
| 2025-09-29 | 37.97 | 38.36 | 0.48 | 1.27% | 37.36 | 38.55 | 54961 | 20933.15 | 2.56% | 0.00 |
| 2025-09-26 | 38.52 | 37.88 | -0.87 | -2.25% | 37.87 | 39.30 | 63214 | 24321.59 | 2.95% | 0.00 |
| 2025-09-25 | 39.06 | 38.75 | -0.62 | -1.57% | 38.70 | 39.43 | 60716 | 23652.50 | 2.83% | 0.00 |
| 2025-09-24 | 38.50 | 39.37 | 0.54 | 1.39% | 38.30 | 39.56 | 63498 | 24844.50 | 2.96% | 0.00 |
| 2025-09-23 | 39.62 | 38.83 | -0.78 | -1.97% | 38.01 | 39.83 | 75775 | 29349.94 | 3.53% | 0.00 |
| 2025-09-22 | 39.79 | 39.61 | -0.18 | -0.45% | 39.18 | 40.17 | 70317 | 27816.68 | 3.28% | 0.00 |
| 2025-09-19 | 40.33 | 39.79 | -0.18 | -0.45% | 39.34 | 40.75 | 110147 | 43940.02 | 5.14% | 0.00 |
| 2025-09-18 | 38.46 | 39.97 | 1.43 | 3.71% | 38.00 | 41.95 | 244355 | 99382.21 | 11.40% | 9.00 |
| 2025-09-17 | 36.53 | 38.54 | 2.01 | 5.50% | 36.31 | 38.77 | 116525 | 44066.61 | 5.43% | 0.00 |
| 2025-09-16 | 36.64 | 36.53 | -0.08 | -0.22% | 36.09 | 36.82 | 49551 | 18045.27 | 2.31% | 0.00 |
| 2025-09-15 | 37.22 | 36.61 | -0.54 | -1.45% | 36.56 | 37.97 | 84371 | 31279.12 | 3.93% | 0.00 |
| 2025-09-12 | 35.49 | 37.15 | 1.64 | 4.62% | 35.20 | 37.75 | 146035 | 53965.10 | 6.81% | 0.00 |
| 2025-09-11 | 34.76 | 35.51 | 0.74 | 2.13% | 34.40 | 35.52 | 56350 | 19782.56 | 2.63% | 4.00 |
| 2025-09-10 | 34.71 | 34.77 | 0.06 | 0.17% | 34.68 | 35.26 | 41455 | 14481.21 | 1.93% | 0.00 |
| 2025-09-09 | 35.01 | 34.71 | -0.48 | -1.36% | 34.52 | 35.20 | 48375 | 16854.01 | 2.26% | 0.00 |
| 2025-09-08 | 34.79 | 35.19 | 0.41 | 1.18% | 34.42 | 35.19 | 63769 | 22253.26 | 2.97% | 0.00 |
| 2025-09-05 | 34.23 | 34.78 | 0.68 | 1.99% | 33.90 | 34.80 | 60231 | 20712.56 | 2.81% | 7.00 |
| 2025-09-04 | 35.28 | 34.10 | -1.04 | -2.96% | 33.41 | 35.74 | 90298 | 31213.38 | 4.21% | 0.00 |
| 2025-09-03 | 36.96 | 35.14 | -1.83 | -4.95% | 35.00 | 36.97 | 106180 | 38030.34 | 4.95% | 0.00 |
| 2025-09-02 | 38.88 | 36.97 | -1.87 | -4.81% | 36.21 | 38.96 | 141414 | 52510.43 | 6.59% | 0.00 |
| 2025-09-01 | 38.90 | 38.84 | -0.29 | -0.74% | 38.50 | 39.63 | 108030 | 41995.61 | 5.04% | 4.00 |
| 2025-08-29 | 39.71 | 39.13 | -0.57 | -1.44% | 38.60 | 40.24 | 169481 | 66238.48 | 7.90% | 10.00 |
| 2025-08-28 | 38.55 | 39.70 | 3.49 | 9.64% | 37.68 | 40.98 | 316374 | 124132.23 | 14.83% | 2.00 |
| 2025-08-27 | 37.21 | 36.21 | -1.07 | -2.87% | 36.21 | 37.75 | 91636 | 34041.02 | 4.30% | 0.00 |
| 2025-08-26 | 38.07 | 37.28 | -0.27 | -0.72% | 37.15 | 38.37 | 96936 | 36466.11 | 4.54% | 0.00 |
| 2025-08-25 | 37.80 | 37.55 | 0.09 | 0.24% | 37.10 | 38.10 | 93352 | 35021.36 | 4.38% | 0.00 |
| 2025-08-22 | 36.53 | 37.46 | 0.88 | 2.41% | 36.35 | 37.46 | 94445 | 34985.92 | 4.43% | 11.00 |
| 2025-08-21 | 36.91 | 36.58 | -0.39 | -1.05% | 36.32 | 37.23 | 60816 | 22363.27 | 2.85% | 0.00 |
| 2025-08-20 | 36.49 | 36.97 | 0.35 | 0.96% | 36.13 | 36.99 | 65923 | 24142.49 | 3.09% | 0.00 |
| 2025-08-19 | 36.98 | 36.62 | -0.28 | -0.76% | 36.30 | 37.30 | 82270 | 30217.16 | 3.86% | 0.00 |
| 2025-08-18 | 35.88 | 36.90 | 1.01 | 2.81% | 35.88 | 36.90 | 87889 | 32162.27 | 4.12% | 1.00 |
| 2025-08-15 | 35.22 | 35.89 | 0.56 | 1.59% | 35.22 | 36.00 | 65307 | 23390.12 | 3.06% | 0.00 |
宏达电子(300726)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。
