| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 35.19 | 38.86 | 3.28 | 9.22% | 34.53 | 40.16 | 175863 | 66661.94 | 8.23% | 0.00 |
| 2025-04-08 | 36.50 | 35.58 | -0.70 | -1.93% | 34.43 | 38.00 | 152929 | 54897.63 | 7.16% | 0.00 |
| 2025-04-07 | 37.52 | 36.28 | -3.71 | -9.28% | 34.80 | 39.70 | 154649 | 58295.96 | 7.24% | 0.00 |
| 2025-04-03 | 40.90 | 39.99 | -0.22 | -0.55% | 39.82 | 41.50 | 109227 | 44215.28 | 5.11% | 0.00 |
| 2025-04-02 | 39.40 | 40.21 | 0.72 | 1.82% | 39.10 | 40.80 | 116915 | 46842.69 | 5.47% | 12.00 |
| 2025-04-01 | 38.39 | 39.49 | 1.56 | 4.11% | 38.30 | 40.36 | 138179 | 54690.24 | 6.47% | 11.00 |
| 2025-03-31 | 38.46 | 37.93 | -0.96 | -2.47% | 37.50 | 38.90 | 77327 | 29407.91 | 3.62% | 4.00 |
| 2025-03-28 | 39.23 | 38.89 | -0.51 | -1.29% | 38.70 | 40.08 | 69326 | 27173.68 | 3.25% | 4.00 |
| 2025-03-27 | 41.10 | 39.40 | -1.80 | -4.37% | 39.10 | 41.27 | 115678 | 46139.78 | 5.42% | 0.00 |
| 2025-03-26 | 41.27 | 41.20 | -0.27 | -0.65% | 40.11 | 42.50 | 159422 | 65686.94 | 7.46% | 29.00 |
| 2025-03-25 | 38.46 | 41.47 | 3.40 | 8.93% | 38.03 | 43.67 | 257480 | 107653.16 | 12.06% | 88.00 |
| 2025-03-24 | 39.95 | 38.07 | -1.93 | -4.83% | 37.43 | 40.08 | 157491 | 60171.35 | 7.37% | 4.00 |
| 2025-03-21 | 39.05 | 40.00 | 0.25 | 0.63% | 39.05 | 40.68 | 136647 | 54640.40 | 6.40% | 6.00 |
| 2025-03-20 | 38.61 | 39.75 | 0.75 | 1.92% | 38.50 | 41.18 | 159818 | 64162.52 | 7.48% | 3.00 |
| 2025-03-19 | 38.32 | 39.00 | 0.55 | 1.43% | 37.60 | 39.55 | 129218 | 49914.15 | 6.05% | 9.00 |
| 2025-03-18 | 38.61 | 38.45 | -0.40 | -1.03% | 38.14 | 40.78 | 137508 | 53984.29 | 6.44% | 0.00 |
| 2025-03-17 | 38.87 | 38.85 | -0.08 | -0.21% | 37.69 | 40.00 | 141116 | 54912.18 | 6.61% | 1.00 |
| 2025-03-14 | 39.60 | 38.93 | -0.91 | -2.28% | 38.17 | 39.60 | 136053 | 52803.38 | 6.37% | 4.00 |
| 2025-03-13 | 39.71 | 39.84 | -0.14 | -0.35% | 38.29 | 40.26 | 208819 | 82271.07 | 9.78% | 0.00 |
| 2025-03-12 | 39.30 | 39.98 | 0.91 | 2.33% | 38.78 | 41.58 | 326236 | 130871.72 | 15.28% | 1.00 |
| 2025-03-11 | 34.91 | 39.07 | 3.55 | 9.99% | 34.82 | 39.64 | 262846 | 99100.89 | 12.31% | 0.00 |
| 2025-03-10 | 33.50 | 35.52 | 2.07 | 6.19% | 33.50 | 36.19 | 195844 | 68834.38 | 9.17% | 0.00 |
| 2025-03-07 | 32.38 | 33.45 | 1.00 | 3.08% | 32.10 | 34.15 | 126767 | 42403.08 | 5.94% | 0.00 |
| 2025-03-06 | 32.43 | 32.45 | -0.10 | -0.31% | 32.07 | 32.98 | 83295 | 27136.81 | 3.90% | 0.00 |
| 2025-03-05 | 31.99 | 32.55 | 0.38 | 1.18% | 31.80 | 32.93 | 82047 | 26631.65 | 3.84% | 15.00 |
| 2025-03-04 | 30.40 | 32.17 | 1.77 | 5.82% | 30.09 | 32.57 | 99047 | 31558.42 | 4.64% | 0.00 |
| 2025-03-03 | 30.00 | 30.40 | 0.40 | 1.33% | 29.91 | 31.05 | 39159 | 11984.88 | 1.83% | 0.00 |
| 2025-02-28 | 31.26 | 30.00 | -1.26 | -4.03% | 29.87 | 31.26 | 45360 | 13821.57 | 2.12% | 0.00 |
| 2025-02-27 | 31.50 | 31.26 | -0.24 | -0.76% | 30.59 | 31.79 | 45608 | 14202.25 | 2.14% | 0.00 |
| 2025-02-26 | 30.81 | 31.50 | 0.81 | 2.64% | 30.65 | 31.86 | 63050 | 19825.84 | 2.95% | 10.00 |
| 2025-02-25 | 30.81 | 30.69 | -0.48 | -1.54% | 30.60 | 31.17 | 41880 | 12919.21 | 1.96% | 0.00 |
| 2025-02-24 | 31.40 | 31.17 | -0.24 | -0.76% | 30.91 | 31.46 | 41860 | 13037.27 | 1.96% | 0.00 |
| 2025-02-21 | 31.25 | 31.41 | -0.03 | -0.10% | 30.88 | 31.69 | 57497 | 17973.11 | 2.69% | 0.00 |
| 2025-02-20 | 29.97 | 31.44 | 1.46 | 4.87% | 29.78 | 31.54 | 90336 | 27988.66 | 4.23% | 9.00 |
| 2025-02-19 | 29.14 | 29.98 | 0.98 | 3.38% | 28.95 | 30.06 | 43335 | 12846.82 | 2.03% | 0.00 |
| 2025-02-18 | 29.97 | 29.00 | -0.99 | -3.30% | 28.83 | 30.17 | 41807 | 12330.91 | 1.96% | 0.00 |
| 2025-02-17 | 29.99 | 29.99 | 0.09 | 0.30% | 29.75 | 30.33 | 37211 | 11155.85 | 1.74% | 0.00 |
| 2025-02-14 | 30.16 | 29.90 | -0.10 | -0.33% | 29.67 | 30.37 | 33691 | 10070.79 | 1.58% | 0.00 |
| 2025-02-13 | 30.51 | 30.00 | -0.71 | -2.31% | 29.96 | 30.71 | 30479 | 9222.53 | 1.43% | 0.00 |
| 2025-02-12 | 29.99 | 30.71 | 0.67 | 2.23% | 29.86 | 30.72 | 36577 | 11085.14 | 1.71% | 0.00 |
| 2025-02-11 | 30.41 | 30.04 | -0.37 | -1.22% | 29.82 | 30.50 | 29357 | 8811.05 | 1.37% | 0.00 |
| 2025-02-10 | 30.38 | 30.41 | 0.10 | 0.33% | 29.96 | 30.61 | 35258 | 10712.53 | 1.65% | 0.00 |
| 2025-02-07 | 29.98 | 30.31 | 0.44 | 1.47% | 29.74 | 30.70 | 49608 | 14998.29 | 2.32% | 0.00 |
| 2025-02-06 | 28.89 | 29.87 | 0.92 | 3.18% | 28.73 | 29.91 | 41645 | 12306.55 | 1.95% | 0.00 |
| 2025-02-05 | 29.02 | 28.95 | 0.26 | 0.91% | 28.82 | 29.38 | 26387 | 7671.08 | 1.24% | 0.00 |
| 2025-01-27 | 29.38 | 28.69 | -0.68 | -2.32% | 28.69 | 29.75 | 24739 | 7210.14 | 1.16% | 0.00 |
| 2025-01-24 | 28.97 | 29.37 | 0.42 | 1.45% | 28.86 | 29.42 | 27613 | 8073.44 | 1.29% | 0.00 |
| 2025-01-23 | 29.28 | 28.95 | -0.05 | -0.17% | 28.95 | 29.92 | 35547 | 10483.86 | 1.66% | 0.00 |
| 2025-01-22 | 29.06 | 29.00 | -0.15 | -0.51% | 28.61 | 29.18 | 23224 | 6717.29 | 1.09% | 0.00 |
| 2025-01-21 | 29.55 | 29.15 | -0.22 | -0.75% | 28.75 | 29.60 | 30355 | 8821.29 | 1.42% | 0.00 |
| 2025-01-20 | 29.51 | 29.37 | 0.07 | 0.24% | 29.17 | 29.68 | 29550 | 8693.38 | 1.38% | 0.00 |
| 2025-01-17 | 28.67 | 29.30 | 0.49 | 1.70% | 28.59 | 29.65 | 35110 | 10247.21 | 1.64% | 0.00 |
| 2025-01-16 | 29.09 | 28.81 | -0.13 | -0.45% | 28.61 | 29.66 | 30242 | 8798.14 | 1.42% | 0.00 |
| 2025-01-15 | 29.17 | 28.94 | -0.34 | -1.16% | 28.77 | 29.45 | 32982 | 9562.30 | 1.54% | 0.00 |
| 2025-01-14 | 28.38 | 29.28 | 0.98 | 3.46% | 28.05 | 29.37 | 43306 | 12528.13 | 2.03% | 0.00 |
| 2025-01-13 | 27.68 | 28.30 | 0.45 | 1.62% | 27.51 | 28.70 | 38273 | 10786.85 | 1.79% | 0.00 |
| 2025-01-10 | 28.70 | 27.85 | -1.03 | -3.57% | 27.85 | 29.38 | 38701 | 11109.72 | 1.81% | 0.00 |
| 2025-01-09 | 28.06 | 28.88 | 0.45 | 1.58% | 28.00 | 29.49 | 46594 | 13506.33 | 2.18% | 5.00 |
| 2025-01-08 | 29.08 | 28.43 | -0.93 | -3.17% | 27.62 | 29.46 | 60286 | 17173.67 | 2.82% | 1.00 |
| 2025-01-07 | 28.10 | 29.36 | 1.37 | 4.89% | 27.80 | 29.49 | 50797 | 14554.40 | 2.38% | 0.00 |
| 2025-01-06 | 28.26 | 27.99 | -0.26 | -0.92% | 27.61 | 28.52 | 37277 | 10474.15 | 1.75% | 0.00 |
| 2025-01-03 | 29.91 | 28.25 | -1.52 | -5.11% | 28.25 | 29.96 | 45833 | 13293.08 | 2.15% | 0.00 |
| 2025-01-02 | 31.00 | 29.77 | -1.33 | -4.28% | 29.41 | 31.10 | 43396 | 13161.40 | 2.03% | 0.00 |
| 2024-12-31 | 32.43 | 31.10 | -1.32 | -4.07% | 31.10 | 32.69 | 45385 | 14381.35 | 2.13% | 0.00 |
| 2024-12-30 | 32.67 | 32.42 | -0.33 | -1.01% | 31.90 | 33.17 | 47554 | 15505.71 | 2.23% | 0.00 |
| 2024-12-27 | 33.21 | 32.75 | 0.05 | 0.15% | 32.53 | 33.75 | 84571 | 28056.30 | 3.96% | 0.00 |
| 2024-12-26 | 31.32 | 32.70 | 1.23 | 3.91% | 31.18 | 32.93 | 50580 | 16357.42 | 2.37% | 9.00 |
| 2024-12-25 | 32.11 | 31.47 | -0.64 | -1.99% | 31.11 | 32.25 | 28226 | 8885.85 | 1.32% | 0.00 |
| 2024-12-24 | 31.49 | 32.11 | 0.83 | 2.65% | 31.30 | 32.15 | 32522 | 10324.74 | 1.52% | 0.00 |
| 2024-12-23 | 32.34 | 31.28 | -1.06 | -3.28% | 31.23 | 32.40 | 34788 | 11047.11 | 1.63% | 0.00 |
| 2024-12-20 | 31.90 | 32.34 | 0.42 | 1.32% | 31.70 | 32.72 | 35743 | 11560.04 | 1.67% | 7.00 |
| 2024-12-19 | 31.20 | 31.92 | 0.20 | 0.63% | 31.20 | 32.05 | 28804 | 9121.21 | 1.35% | 0.00 |
| 2024-12-18 | 31.47 | 31.72 | 0.32 | 1.02% | 31.28 | 32.12 | 27570 | 8751.35 | 1.29% | 0.00 |
| 2024-12-17 | 32.10 | 31.40 | -0.73 | -2.27% | 31.40 | 32.41 | 35582 | 11349.22 | 1.67% | 0.00 |
| 2024-12-16 | 32.84 | 32.13 | -0.71 | -2.16% | 32.03 | 33.00 | 39667 | 12837.37 | 1.86% | 7.00 |
| 2024-12-13 | 33.34 | 32.84 | -0.84 | -2.49% | 32.84 | 33.59 | 69399 | 23020.23 | 3.25% | 0.00 |
| 2024-12-12 | 33.50 | 33.68 | 0.46 | 1.38% | 33.07 | 34.12 | 94128 | 31652.42 | 4.41% | 1.00 |
| 2024-12-11 | 32.63 | 33.22 | 0.44 | 1.34% | 32.50 | 33.22 | 53989 | 17738.48 | 2.53% | 11.00 |
| 2024-12-10 | 33.07 | 32.78 | 0.87 | 2.73% | 32.58 | 33.30 | 75739 | 24950.69 | 3.55% | 0.00 |
| 2024-12-09 | 32.85 | 31.91 | -0.93 | -2.83% | 31.79 | 32.88 | 50010 | 16134.82 | 2.34% | 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。
