| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 36.35 | 35.33 | -1.06 | -2.91% | 35.24 | 36.50 | 69818 | 25012.96 | 3.27% | 2.00 |
| 2025-08-13 | 36.18 | 36.39 | 0.19 | 0.52% | 35.96 | 36.51 | 62450 | 22657.97 | 2.93% | 0.00 |
| 2025-08-12 | 36.50 | 36.20 | -0.37 | -1.01% | 35.75 | 36.64 | 65326 | 23579.38 | 3.06% | 0.00 |
| 2025-08-11 | 36.15 | 36.57 | 0.40 | 1.11% | 36.10 | 36.88 | 70592 | 25811.54 | 3.31% | 0.00 |
| 2025-08-08 | 36.27 | 36.17 | -0.28 | -0.77% | 35.91 | 36.65 | 51491 | 18628.74 | 2.41% | 0.00 |
| 2025-08-07 | 36.78 | 36.45 | -0.50 | -1.35% | 36.10 | 37.00 | 76023 | 27688.77 | 3.56% | 0.00 |
| 2025-08-06 | 36.05 | 36.95 | 0.77 | 2.13% | 35.97 | 37.06 | 88585 | 32542.59 | 4.15% | 20.00 |
| 2025-08-05 | 36.37 | 36.18 | -0.02 | -0.06% | 35.96 | 36.66 | 61232 | 22167.71 | 2.87% | 0.00 |
| 2025-08-04 | 35.38 | 36.20 | 0.66 | 1.86% | 35.32 | 36.23 | 60836 | 21903.19 | 2.85% | 0.00 |
| 2025-08-01 | 35.39 | 35.54 | 0.12 | 0.34% | 35.01 | 36.14 | 63712 | 22663.54 | 2.99% | 0.00 |
| 2025-07-31 | 35.85 | 35.42 | -0.53 | -1.47% | 35.24 | 36.60 | 83318 | 29900.78 | 3.91% | 0.00 |
| 2025-07-30 | 37.20 | 35.95 | -1.26 | -3.39% | 35.66 | 37.20 | 107260 | 38968.38 | 5.03% | 0.00 |
| 2025-07-29 | 35.99 | 37.21 | 1.01 | 2.79% | 35.90 | 37.21 | 108294 | 39738.51 | 5.08% | 0.00 |
| 2025-07-28 | 35.87 | 36.20 | 0.43 | 1.20% | 35.73 | 36.52 | 76981 | 27905.76 | 3.61% | 0.00 |
| 2025-07-25 | 35.67 | 35.77 | 0.10 | 0.28% | 35.42 | 35.92 | 49738 | 17732.55 | 2.33% | 0.00 |
| 2025-07-24 | 35.20 | 35.67 | 0.30 | 0.85% | 35.19 | 35.75 | 56696 | 20168.54 | 2.66% | 0.00 |
| 2025-07-23 | 35.00 | 35.37 | 0.29 | 0.83% | 34.62 | 36.07 | 85350 | 30194.45 | 4.00% | 0.00 |
| 2025-07-22 | 35.18 | 35.08 | -0.06 | -0.17% | 34.82 | 35.65 | 56437 | 19860.12 | 2.65% | 0.00 |
| 2025-07-21 | 35.08 | 35.14 | -0.11 | -0.31% | 35.07 | 35.50 | 60666 | 21392.69 | 2.84% | 4.00 |
| 2025-07-18 | 35.59 | 35.25 | -0.13 | -0.37% | 35.05 | 35.71 | 51876 | 18334.93 | 2.43% | 0.00 |
| 2025-07-17 | 34.51 | 35.38 | 0.85 | 2.46% | 34.42 | 35.47 | 75634 | 26534.43 | 3.55% | 0.00 |
| 2025-07-16 | 34.74 | 34.53 | -0.19 | -0.55% | 34.31 | 34.98 | 48719 | 16873.38 | 2.28% | 0.00 |
| 2025-07-15 | 34.88 | 34.72 | -0.08 | -0.23% | 34.36 | 35.27 | 48777 | 16955.41 | 2.29% | 0.00 |
| 2025-07-14 | 35.35 | 34.80 | -0.46 | -1.30% | 34.75 | 35.81 | 53259 | 18601.11 | 2.50% | 0.00 |
| 2025-07-11 | 34.41 | 35.26 | 0.79 | 2.29% | 34.41 | 35.59 | 86554 | 30507.75 | 4.06% | 0.00 |
| 2025-07-10 | 34.39 | 34.47 | 0.09 | 0.26% | 34.09 | 34.64 | 31309 | 10754.19 | 1.47% | 0.00 |
| 2025-07-09 | 34.48 | 34.38 | -0.10 | -0.29% | 34.30 | 34.90 | 43864 | 15167.23 | 2.06% | 0.00 |
| 2025-07-08 | 34.03 | 34.48 | 0.45 | 1.32% | 34.00 | 34.60 | 36145 | 12440.98 | 1.69% | 0.00 |
| 2025-07-07 | 34.10 | 34.03 | -0.03 | -0.09% | 33.83 | 34.23 | 28629 | 9742.16 | 1.34% | 0.00 |
| 2025-07-04 | 34.74 | 34.06 | -0.66 | -1.90% | 34.01 | 34.83 | 47202 | 16163.69 | 2.21% | 0.00 |
| 2025-07-03 | 34.57 | 34.72 | 0.04 | 0.12% | 34.57 | 35.51 | 54104 | 18924.55 | 2.54% | 10.00 |
| 2025-07-02 | 35.25 | 34.68 | -0.75 | -2.12% | 34.35 | 35.48 | 54894 | 19086.08 | 2.57% | 0.00 |
| 2025-07-01 | 35.60 | 35.43 | -0.32 | -0.90% | 35.06 | 35.78 | 64292 | 22710.05 | 3.01% | 0.00 |
| 2025-06-30 | 34.55 | 35.75 | 1.26 | 3.65% | 34.55 | 36.10 | 103859 | 37036.96 | 4.87% | 0.00 |
| 2025-06-27 | 34.44 | 34.49 | 0.03 | 0.09% | 34.30 | 35.08 | 59055 | 20506.26 | 2.77% | 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。
