| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-26 | 34.79 | 34.46 | -0.51 | -1.46% | 34.38 | 35.15 | 77984 | 27150.66 | 3.66% | 0.00 |
| 2025-06-25 | 33.96 | 34.97 | 1.13 | 3.34% | 33.93 | 35.40 | 132900 | 46490.29 | 6.23% | 0.00 |
| 2025-06-24 | 33.37 | 33.84 | 0.32 | 0.95% | 32.81 | 33.99 | 83790 | 28051.82 | 3.93% | 3.00 |
| 2025-06-23 | 32.39 | 33.52 | 1.02 | 3.14% | 32.24 | 33.74 | 63730 | 21125.25 | 2.99% | 0.00 |
| 2025-06-20 | 33.18 | 32.50 | -0.68 | -2.05% | 32.48 | 33.25 | 35196 | 11555.52 | 1.65% | 0.00 |
| 2025-06-19 | 33.10 | 33.18 | -0.05 | -0.15% | 32.68 | 33.75 | 58533 | 19399.84 | 2.74% | 0.00 |
| 2025-06-18 | 32.78 | 33.23 | 0.46 | 1.40% | 32.78 | 33.45 | 52943 | 17587.14 | 2.48% | 0.00 |
| 2025-06-17 | 33.01 | 32.77 | -0.25 | -0.76% | 32.72 | 33.14 | 34307 | 11265.63 | 1.61% | 0.00 |
| 2025-06-16 | 33.64 | 33.02 | -0.59 | -1.76% | 32.90 | 33.71 | 55165 | 18304.53 | 2.59% | 0.00 |
| 2025-06-13 | 33.45 | 33.61 | 0.56 | 1.69% | 32.64 | 34.00 | 75180 | 25067.18 | 3.52% | 0.00 |
| 2025-06-12 | 34.04 | 33.65 | -0.47 | -1.38% | 33.60 | 34.15 | 38620 | 13060.60 | 1.81% | 0.00 |
| 2025-06-11 | 33.67 | 34.12 | 0.39 | 1.16% | 33.52 | 34.22 | 32894 | 11176.04 | 1.54% | 0.00 |
| 2025-06-10 | 34.58 | 33.73 | -0.76 | -2.20% | 33.28 | 34.58 | 58121 | 19659.15 | 2.73% | 0.00 |
| 2025-06-09 | 34.65 | 34.49 | -0.21 | -0.61% | 34.48 | 35.20 | 54212 | 18860.41 | 2.54% | 0.00 |
| 2025-06-06 | 34.60 | 34.70 | 0.33 | 0.96% | 34.50 | 35.52 | 70204 | 24629.88 | 3.29% | 0.00 |
| 2025-06-05 | 34.34 | 34.37 | -0.05 | -0.15% | 33.84 | 34.46 | 45626 | 15592.03 | 2.14% | 2.00 |
| 2025-06-04 | 34.59 | 34.42 | -0.26 | -0.75% | 34.15 | 34.87 | 42562 | 14628.64 | 2.00% | 0.00 |
| 2025-06-03 | 34.04 | 34.68 | 0.64 | 1.88% | 34.00 | 34.98 | 48209 | 16687.41 | 2.26% | 0.00 |
| 2025-05-30 | 33.76 | 34.04 | 0.20 | 0.59% | 33.44 | 34.35 | 44884 | 15264.17 | 2.10% | 0.00 |
| 2025-05-29 | 33.25 | 33.84 | 0.55 | 1.65% | 33.20 | 33.87 | 34112 | 11482.47 | 1.60% | 10.00 |
| 2025-05-28 | 33.71 | 33.29 | -0.38 | -1.13% | 33.25 | 33.84 | 32020 | 10743.89 | 1.50% | 0.00 |
| 2025-05-27 | 33.95 | 33.67 | -0.51 | -1.49% | 33.40 | 34.17 | 35358 | 11914.52 | 1.66% | 0.00 |
| 2025-05-26 | 33.58 | 34.18 | 0.47 | 1.39% | 33.53 | 34.19 | 37315 | 12664.74 | 1.75% | 4.00 |
| 2025-05-23 | 34.70 | 33.71 | -1.27 | -3.63% | 33.70 | 34.70 | 70203 | 24025.15 | 3.29% | 0.00 |
| 2025-05-22 | 34.81 | 34.98 | 0.04 | 0.11% | 34.66 | 35.77 | 67448 | 23774.66 | 3.16% | 10.00 |
| 2025-05-21 | 34.93 | 34.94 | -0.16 | -0.46% | 34.63 | 35.18 | 46668 | 16293.46 | 2.19% | 0.00 |
| 2025-05-20 | 35.25 | 35.10 | -0.36 | -1.02% | 34.84 | 35.40 | 53344 | 18707.65 | 2.50% | 0.00 |
| 2025-05-19 | 35.35 | 35.46 | 0.27 | 0.77% | 34.58 | 35.76 | 74605 | 26216.31 | 3.50% | 0.00 |
| 2025-05-16 | 35.82 | 35.19 | -0.81 | -2.25% | 35.17 | 36.34 | 99502 | 35574.47 | 4.67% | 0.00 |
| 2025-05-15 | 36.82 | 36.00 | -0.79 | -2.15% | 35.83 | 36.90 | 79856 | 28885.17 | 3.74% | 0.00 |
| 2025-05-14 | 37.35 | 36.79 | -0.56 | -1.50% | 36.63 | 37.86 | 115496 | 42647.39 | 5.42% | 0.00 |
| 2025-05-13 | 39.70 | 37.35 | -2.53 | -6.34% | 37.29 | 39.70 | 208642 | 79365.18 | 9.78% | 6.00 |
| 2025-05-12 | 35.99 | 39.88 | 5.42 | 15.73% | 34.98 | 40.88 | 318416 | 122729.75 | 14.93% | 0.00 |
| 2025-05-09 | 35.55 | 34.46 | -1.31 | -3.66% | 34.05 | 35.72 | 96047 | 33154.13 | 4.50% | 0.00 |
| 2025-05-08 | 35.27 | 35.77 | 0.48 | 1.36% | 34.50 | 35.77 | 109066 | 38287.50 | 5.11% | 0.00 |
| 2025-05-07 | 34.69 | 35.29 | 1.00 | 2.92% | 34.50 | 35.89 | 120763 | 42429.18 | 5.66% | 1.00 |
| 2025-05-06 | 33.85 | 34.29 | 0.69 | 2.05% | 33.52 | 34.35 | 74801 | 25406.00 | 3.51% | 0.00 |
| 2025-04-30 | 33.87 | 33.60 | -0.26 | -0.77% | 33.60 | 34.49 | 57775 | 19587.73 | 2.71% | 1.00 |
| 2025-04-29 | 33.88 | 33.86 | -0.21 | -0.62% | 33.60 | 34.26 | 56256 | 19079.33 | 2.64% | 0.00 |
| 2025-04-28 | 34.80 | 34.07 | -1.28 | -3.62% | 33.89 | 35.48 | 71397 | 24591.70 | 3.35% | 0.00 |
| 2025-04-25 | 35.20 | 35.35 | -0.04 | -0.11% | 35.08 | 36.12 | 63322 | 22531.81 | 2.96% | 0.00 |
| 2025-04-24 | 34.65 | 35.39 | -0.20 | -0.56% | 33.50 | 35.58 | 82511 | 28665.11 | 3.86% | 0.00 |
| 2025-04-23 | 35.80 | 35.59 | 0.19 | 0.54% | 35.22 | 35.90 | 61590 | 21868.36 | 2.88% | 0.00 |
| 2025-04-22 | 35.62 | 35.40 | -0.48 | -1.34% | 34.80 | 36.36 | 69130 | 24590.66 | 3.24% | 0.00 |
| 2025-04-21 | 35.50 | 35.88 | 0.20 | 0.56% | 35.43 | 36.36 | 65758 | 23603.02 | 3.08% | 3.00 |
| 2025-04-18 | 35.72 | 35.68 | -0.12 | -0.34% | 35.20 | 36.05 | 72795 | 25961.52 | 3.41% | 0.00 |
| 2025-04-17 | 37.03 | 35.80 | -1.74 | -4.64% | 35.71 | 37.96 | 132463 | 48502.57 | 6.20% | 1.00 |
| 2025-04-16 | 37.18 | 37.54 | 0.13 | 0.35% | 36.55 | 38.20 | 109396 | 40877.37 | 5.12% | 0.00 |
| 2025-04-15 | 40.29 | 37.41 | -2.89 | -7.17% | 36.78 | 40.38 | 166001 | 62684.57 | 7.77% | 7.00 |
| 2025-04-14 | 41.00 | 40.30 | -0.38 | -0.93% | 39.73 | 41.60 | 149581 | 60579.69 | 7.00% | 0.00 |
| 2025-04-11 | 39.84 | 40.68 | 1.05 | 2.65% | 39.35 | 41.77 | 193373 | 79036.92 | 9.05% | 4.00 |
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。
