| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 43.45 | 43.20 | 0.15 | 0.35% | 43.02 | 43.98 | 57256 | 24882.39 | 2.67% | 5.00 |
| 2026-03-24 | 42.68 | 43.05 | 1.15 | 2.74% | 41.72 | 43.07 | 62857 | 26745.62 | 2.93% | 0.00 |
| 2026-03-23 | 43.70 | 41.90 | -2.62 | -5.88% | 41.55 | 44.00 | 66384 | 28368.59 | 3.10% | 0.00 |
| 2026-03-20 | 45.24 | 44.52 | -0.45 | -1.00% | 44.35 | 46.19 | 68968 | 31203.47 | 3.22% | 0.00 |
| 2026-03-19 | 45.65 | 44.97 | -1.59 | -3.41% | 44.79 | 45.95 | 51244 | 23169.27 | 2.39% | 0.00 |
| 2026-03-18 | 46.39 | 46.56 | 0.46 | 1.00% | 45.73 | 46.88 | 39322 | 18182.33 | 1.83% | 2.00 |
| 2026-03-17 | 48.03 | 46.10 | -1.62 | -3.39% | 45.93 | 48.29 | 57266 | 26747.24 | 2.67% | 10.00 |
| 2026-03-16 | 47.42 | 47.72 | 0.30 | 0.63% | 46.35 | 47.75 | 51049 | 24021.97 | 2.38% | 0.00 |
| 2026-03-13 | 49.48 | 47.42 | -2.23 | -4.49% | 47.40 | 49.50 | 70564 | 34061.32 | 3.29% | 0.00 |
| 2026-03-12 | 50.68 | 49.65 | -1.05 | -2.07% | 48.96 | 51.20 | 61496 | 30708.68 | 2.87% | 0.00 |
| 2026-03-11 | 50.30 | 50.70 | 0.45 | 0.90% | 50.18 | 51.68 | 68251 | 34733.12 | 3.18% | 0.00 |
| 2026-03-10 | 49.38 | 50.25 | 1.81 | 3.74% | 49.38 | 50.44 | 71680 | 35803.38 | 3.34% | 0.00 |
| 2026-03-09 | 48.96 | 48.44 | -1.72 | -3.43% | 46.45 | 49.33 | 102394 | 48709.72 | 4.77% | 0.00 |
| 2026-03-06 | 50.71 | 50.16 | -0.72 | -1.42% | 49.82 | 51.36 | 63782 | 32257.11 | 2.97% | 0.00 |
| 2026-03-05 | 51.80 | 50.88 | 1.09 | 2.19% | 50.21 | 53.10 | 99177 | 51108.47 | 4.62% | 2.00 |
| 2026-03-04 | 48.06 | 49.79 | 1.13 | 2.32% | 48.06 | 50.96 | 94123 | 46952.96 | 4.39% | 0.00 |
| 2026-03-03 | 52.51 | 48.66 | -4.04 | -7.67% | 48.50 | 52.88 | 148967 | 75008.16 | 6.95% | 0.00 |
| 2026-03-02 | 54.27 | 52.70 | -0.79 | -1.48% | 52.20 | 54.56 | 148511 | 78653.58 | 6.93% | 0.00 |
| 2026-02-27 | 54.10 | 53.49 | -1.60 | -2.90% | 53.04 | 54.32 | 118406 | 63542.27 | 5.52% | 0.00 |
| 2026-02-26 | 51.70 | 55.09 | 2.69 | 5.13% | 51.56 | 55.78 | 194419 | 105156.16 | 9.07% | 0.00 |
| 2026-02-25 | 51.63 | 52.40 | 0.78 | 1.51% | 51.38 | 53.08 | 130373 | 68323.59 | 6.08% | 2.00 |
| 2026-02-24 | 51.54 | 51.62 | 2.60 | 5.30% | 50.54 | 52.80 | 129256 | 66817.26 | 6.03% | 0.00 |
| 2026-02-13 | 49.92 | 49.02 | -1.43 | -2.83% | 48.91 | 50.30 | 62963 | 31157.96 | 2.94% | 1.00 |
| 2026-02-12 | 48.44 | 50.45 | 2.05 | 4.24% | 48.43 | 50.65 | 96917 | 48272.59 | 4.52% | 0.00 |
| 2026-02-11 | 48.74 | 48.40 | -0.59 | -1.20% | 48.00 | 49.88 | 59051 | 28929.70 | 2.75% | 1.00 |
| 2026-02-10 | 49.00 | 48.99 | 0.01 | 0.02% | 48.62 | 49.43 | 51451 | 25206.99 | 2.40% | 0.00 |
| 2026-02-09 | 49.03 | 48.98 | 0.74 | 1.53% | 48.58 | 49.55 | 58082 | 28513.09 | 2.71% | 0.00 |
| 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 |
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。
