| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 48.88 | 48.24 | -1.49 | -3.00% | 48.08 | 49.69 | 71435 | 34813.49 | 3.33% | 0.00 |
| 2026-02-05 | 48.89 | 49.73 | 0.54 | 1.10% | 48.20 | 50.27 | 84048 | 41457.72 | 3.92% | 0.00 |
| 2026-02-04 | 49.53 | 49.19 | -0.67 | -1.34% | 48.60 | 50.42 | 69010 | 34067.48 | 3.22% | 0.00 |
| 2026-02-03 | 49.03 | 49.86 | 1.74 | 3.62% | 48.23 | 50.12 | 72317 | 35659.03 | 3.37% | 0.00 |
| 2026-02-02 | 49.76 | 48.12 | -1.64 | -3.30% | 48.12 | 50.50 | 77672 | 38200.82 | 3.62% | 0.00 |
| 2026-01-30 | 50.92 | 49.76 | -1.58 | -3.08% | 48.00 | 51.30 | 141284 | 69823.00 | 6.59% | 0.00 |
| 2026-01-29 | 54.11 | 51.34 | -3.92 | -7.09% | 51.00 | 54.61 | 193239 | 101351.37 | 9.01% | 4.00 |
| 2026-01-28 | 54.00 | 55.26 | 1.56 | 2.91% | 53.83 | 56.37 | 247131 | 136258.58 | 11.52% | 4.00 |
| 2026-01-27 | 51.00 | 53.70 | 2.50 | 4.88% | 49.87 | 54.20 | 159520 | 83600.19 | 7.44% | 10.00 |
| 2026-01-26 | 53.07 | 51.20 | -2.00 | -3.76% | 51.00 | 53.30 | 98221 | 50940.73 | 4.58% | 0.00 |
| 2026-01-23 | 52.52 | 53.20 | 0.94 | 1.80% | 52.52 | 53.78 | 125807 | 66959.21 | 5.87% | 1.00 |
| 2026-01-22 | 52.00 | 52.26 | -0.07 | -0.13% | 51.40 | 52.55 | 95891 | 49866.59 | 4.47% | 0.00 |
| 2026-01-21 | 49.75 | 52.33 | 2.21 | 4.41% | 49.51 | 52.78 | 146381 | 76097.21 | 6.83% | 5.00 |
| 2026-01-20 | 52.10 | 50.12 | -1.98 | -3.80% | 49.60 | 52.50 | 104480 | 52836.53 | 4.87% | 0.00 |
| 2026-01-19 | 51.79 | 52.10 | 0.03 | 0.06% | 51.25 | 52.61 | 116895 | 60910.96 | 5.45% | 0.00 |
| 2026-01-16 | 50.94 | 52.07 | 1.19 | 2.34% | 50.12 | 52.50 | 125271 | 64230.93 | 5.84% | 1.00 |
| 2026-01-15 | 50.00 | 50.88 | 0.62 | 1.23% | 49.68 | 51.50 | 111171 | 56309.12 | 5.18% | 0.00 |
| 2026-01-14 | 50.96 | 50.26 | -0.69 | -1.35% | 49.41 | 52.00 | 184704 | 93956.16 | 8.61% | 0.00 |
| 2026-01-13 | 54.00 | 50.95 | -3.65 | -6.68% | 50.70 | 54.30 | 209468 | 108006.14 | 9.77% | 0.00 |
| 2026-01-12 | 54.00 | 54.60 | -0.05 | -0.09% | 53.04 | 55.55 | 246093 | 133367.98 | 11.48% | 11.00 |
| 2026-01-09 | 52.86 | 54.65 | 1.80 | 3.41% | 52.38 | 55.53 | 266422 | 144198.89 | 12.42% | 10.00 |
| 2026-01-08 | 50.97 | 52.85 | 1.79 | 3.51% | 50.65 | 53.40 | 242182 | 126860.66 | 11.29% | 3.00 |
| 2026-01-07 | 51.40 | 51.06 | -0.58 | -1.12% | 50.24 | 52.18 | 166333 | 85249.84 | 7.76% | 0.00 |
| 2026-01-06 | 51.80 | 51.64 | 0.24 | 0.47% | 50.55 | 52.50 | 194272 | 100165.55 | 9.06% | 5.00 |
| 2026-01-05 | 51.72 | 51.40 | 0.49 | 0.96% | 50.40 | 52.16 | 192335 | 98814.73 | 8.97% | 15.00 |
| 2025-12-31 | 51.08 | 50.91 | 0.03 | 0.06% | 50.30 | 51.85 | 170698 | 86867.59 | 7.96% | 0.00 |
| 2025-12-30 | 50.89 | 50.88 | -0.05 | -0.10% | 49.78 | 52.58 | 247067 | 126350.59 | 11.52% | 4.00 |
| 2025-12-29 | 53.00 | 50.93 | -2.98 | -5.53% | 50.42 | 53.51 | 205836 | 105461.02 | 9.60% | 34.00 |
| 2025-12-26 | 55.00 | 53.91 | -1.95 | -3.49% | 53.35 | 55.50 | 219821 | 118687.91 | 10.25% | 15.00 |
| 2025-12-25 | 58.90 | 55.86 | -0.39 | -0.69% | 55.85 | 59.80 | 262678 | 149297.36 | 12.25% | 20.00 |
| 2025-12-24 | 59.01 | 56.25 | 3.40 | 6.43% | 55.58 | 60.98 | 447034 | 258007.33 | 20.85% | 2.00 |
| 2025-12-23 | 44.50 | 52.85 | 8.81 | 20.00% | 44.50 | 52.85 | 420150 | 208189.86 | 19.59% | 6.00 |
| 2025-12-22 | 42.06 | 44.04 | 1.99 | 4.73% | 41.69 | 44.08 | 148693 | 63653.10 | 6.93% | 30.00 |
| 2025-12-19 | 41.51 | 42.05 | 1.65 | 4.08% | 41.51 | 43.28 | 136408 | 57786.75 | 6.36% | 0.00 |
| 2025-12-18 | 40.12 | 40.40 | 0.05 | 0.12% | 40.10 | 41.21 | 59640 | 24320.95 | 2.78% | 0.00 |
| 2025-12-17 | 40.20 | 40.35 | 0.13 | 0.32% | 39.06 | 40.56 | 67600 | 26874.57 | 3.15% | 0.00 |
| 2025-12-16 | 41.03 | 40.22 | -0.96 | -2.33% | 39.73 | 41.20 | 79010 | 31701.06 | 3.68% | 0.00 |
| 2025-12-15 | 41.57 | 41.18 | -0.74 | -1.77% | 40.81 | 42.03 | 74274 | 30774.10 | 3.46% | 0.00 |
| 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 |
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。
