| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 42.00 | 41.78 | -0.60 | -1.42% | 41.04 | 42.92 | 438203 | 183179.83 | 6.98% | 5.00 |
| 2026-02-03 | 41.36 | 42.38 | 1.87 | 4.62% | 40.10 | 42.49 | 552293 | 229643.39 | 8.79% | 8.00 |
| 2026-02-02 | 41.60 | 40.51 | -0.94 | -2.27% | 40.48 | 42.90 | 412491 | 171134.55 | 6.57% | 15.00 |
| 2026-01-30 | 42.00 | 41.45 | -1.26 | -2.95% | 40.55 | 42.79 | 491659 | 203409.91 | 7.83% | 11.00 |
| 2026-01-29 | 42.20 | 42.71 | -0.06 | -0.14% | 41.50 | 44.40 | 583108 | 250737.66 | 9.29% | 9.00 |
| 2026-01-28 | 43.41 | 42.77 | -0.59 | -1.36% | 42.38 | 44.50 | 489021 | 211149.56 | 7.79% | 33.00 |
| 2026-01-27 | 42.84 | 43.36 | -0.36 | -0.82% | 42.42 | 44.19 | 591439 | 255699.44 | 9.42% | 23.00 |
| 2026-01-26 | 48.59 | 43.72 | -5.36 | -10.92% | 43.50 | 48.59 | 1004287 | 460307.47 | 15.99% | 17.00 |
| 2026-01-23 | 45.43 | 49.08 | 3.94 | 8.73% | 45.26 | 50.79 | 1295041 | 624242.06 | 20.62% | 22.00 |
| 2026-01-22 | 43.94 | 45.14 | 0.89 | 2.01% | 43.30 | 45.38 | 809538 | 362457.41 | 12.89% | 35.00 |
| 2026-01-21 | 45.18 | 44.25 | -1.75 | -3.80% | 43.95 | 46.29 | 751666 | 337018.44 | 11.97% | 4.00 |
| 2026-01-20 | 49.00 | 46.00 | -1.81 | -3.79% | 45.12 | 50.39 | 810170 | 379838.56 | 12.90% | 31.00 |
| 2026-01-19 | 49.10 | 47.81 | -1.51 | -3.06% | 47.70 | 50.80 | 841299 | 412725.16 | 13.40% | 60.00 |
| 2026-01-16 | 51.00 | 49.32 | 0.02 | 0.04% | 49.19 | 53.32 | 925437 | 472362.19 | 14.74% | 16.00 |
| 2026-01-15 | 53.12 | 49.30 | -6.43 | -11.54% | 48.48 | 55.45 | 1236838 | 631789.25 | 19.70% | 50.00 |
| 2026-01-14 | 54.10 | 55.73 | 3.08 | 5.85% | 52.91 | 60.77 | 1574186 | 888947.69 | 25.07% | 8.00 |
| 2026-01-13 | 53.50 | 52.65 | -2.95 | -5.31% | 48.50 | 58.18 | 1474516 | 766219.56 | 23.48% | 11.00 |
| 2026-01-12 | 53.54 | 55.60 | 4.60 | 9.02% | 51.40 | 58.98 | 1456122 | 803114.62 | 23.19% | 121.00 |
| 2026-01-09 | 45.07 | 51.00 | 6.74 | 15.23% | 43.82 | 53.11 | 1625058 | 789388.69 | 25.88% | 24.00 |
| 2026-01-08 | 40.50 | 44.26 | 2.72 | 6.55% | 40.48 | 44.50 | 1186909 | 507744.97 | 18.90% | 234.00 |
| 2026-01-07 | 42.88 | 41.54 | -2.76 | -6.23% | 41.19 | 43.21 | 1084537 | 453191.69 | 17.27% | 65.00 |
| 2026-01-06 | 42.00 | 44.30 | 1.20 | 2.78% | 41.00 | 44.55 | 1197606 | 513959.28 | 19.07% | 0.00 |
| 2026-01-05 | 41.93 | 43.10 | 1.42 | 3.41% | 40.13 | 45.53 | 1310052 | 562306.00 | 20.86% | 45.00 |
| 2025-12-31 | 38.75 | 41.68 | 2.93 | 7.56% | 38.30 | 42.00 | 1231239 | 495571.16 | 19.61% | 43.00 |
| 2025-12-30 | 38.60 | 38.75 | -0.46 | -1.17% | 38.23 | 40.80 | 1095996 | 429982.38 | 17.45% | 30.00 |
| 2025-12-29 | 38.00 | 39.21 | 0.12 | 0.31% | 37.51 | 40.88 | 1020841 | 403219.03 | 16.26% | 7.00 |
| 2025-12-26 | 38.08 | 39.09 | 0.63 | 1.64% | 37.88 | 39.99 | 1251529 | 488918.12 | 19.93% | 43.00 |
| 2025-12-25 | 35.70 | 38.46 | 2.87 | 8.06% | 35.35 | 39.85 | 1324042 | 499276.38 | 21.08% | 106.00 |
| 2025-12-24 | 32.79 | 35.59 | 2.43 | 7.33% | 32.59 | 36.00 | 1208930 | 417121.72 | 19.25% | 54.00 |
| 2025-12-23 | 36.98 | 33.16 | -3.85 | -10.40% | 32.85 | 37.30 | 1542475 | 534112.62 | 24.56% | 80.00 |
| 2025-12-22 | 37.54 | 37.01 | 0.57 | 1.56% | 36.03 | 38.29 | 1127672 | 418395.69 | 17.96% | 21.16 |
| 2025-12-19 | 36.24 | 36.44 | 0.78 | 2.19% | 35.65 | 37.66 | 1103789 | 403324.12 | 17.58% | 39.00 |
| 2025-12-18 | 34.00 | 35.66 | 1.26 | 3.66% | 33.63 | 38.88 | 1441573 | 524502.38 | 22.96% | 100.00 |
| 2025-12-17 | 33.04 | 34.40 | 1.24 | 3.74% | 32.93 | 35.20 | 962228 | 329143.44 | 15.32% | 68.00 |
| 2025-12-16 | 34.02 | 33.16 | -2.55 | -7.14% | 32.42 | 34.30 | 1109346 | 371613.38 | 17.67% | 110.00 |
| 2025-12-15 | 34.22 | 35.71 | 1.44 | 4.20% | 33.67 | 36.83 | 1379856 | 487468.69 | 21.97% | 144.00 |
| 2025-12-12 | 33.85 | 34.27 | 0.43 | 1.27% | 33.00 | 35.80 | 1475898 | 506933.59 | 23.50% | 5.00 |
| 2025-12-11 | 33.91 | 33.84 | 0.89 | 2.70% | 33.50 | 35.50 | 1164421 | 400004.75 | 18.54% | 22.00 |
| 2025-12-10 | 32.11 | 32.95 | 0.17 | 0.52% | 32.04 | 33.73 | 826683 | 272472.34 | 13.16% | 14.00 |
| 2025-12-09 | 33.00 | 32.78 | -0.35 | -1.06% | 32.24 | 33.87 | 1324226 | 438530.25 | 21.09% | 26.00 |
| 2025-12-08 | 34.50 | 33.13 | -0.49 | -1.46% | 32.88 | 36.35 | 1777160 | 610653.44 | 28.30% | 101.00 |
| 2025-12-05 | 31.36 | 33.62 | 2.71 | 8.77% | 30.89 | 34.50 | 1561102 | 505325.72 | 24.86% | 35.00 |
| 2025-12-04 | 29.70 | 30.91 | 0.41 | 1.34% | 29.55 | 32.60 | 1540945 | 482362.62 | 24.54% | 44.00 |
| 2025-12-03 | 27.86 | 30.50 | 2.78 | 10.03% | 27.05 | 33.26 | 1651638 | 498680.38 | 26.30% | 26.00 |
| 2025-12-02 | 27.40 | 27.72 | -0.13 | -0.47% | 27.02 | 28.49 | 588785 | 164060.02 | 9.38% | 0.00 |
| 2025-12-01 | 26.99 | 27.85 | 0.95 | 3.53% | 26.76 | 28.20 | 621952 | 171990.11 | 9.90% | 3.00 |
| 2025-11-28 | 26.56 | 26.90 | 0.50 | 1.89% | 26.38 | 27.20 | 407347 | 109146.93 | 6.49% | 93.00 |
| 2025-11-27 | 25.85 | 26.40 | 0.24 | 0.92% | 25.42 | 26.78 | 356204 | 93224.78 | 5.67% | 0.00 |
| 2025-11-26 | 27.20 | 26.16 | -0.44 | -1.65% | 26.00 | 27.35 | 369874 | 97934.58 | 5.89% | 0.00 |
| 2025-11-25 | 25.85 | 26.60 | 0.70 | 2.70% | 25.54 | 27.28 | 450765 | 120102.16 | 7.18% | 10.00 |
| 2025-11-24 | 25.29 | 25.90 | 0.99 | 3.97% | 25.02 | 26.19 | 331478 | 85122.50 | 5.28% | 10.00 |
| 2025-11-21 | 26.08 | 24.91 | -1.53 | -5.79% | 24.91 | 26.30 | 330359 | 84181.61 | 5.26% | 28.00 |
| 2025-11-20 | 26.15 | 26.44 | 0.29 | 1.11% | 25.88 | 26.97 | 270071 | 71292.86 | 4.30% | 0.00 |
| 2025-11-19 | 26.50 | 26.15 | -0.44 | -1.65% | 25.90 | 26.81 | 210779 | 55399.08 | 3.36% | 8.00 |
| 2025-11-18 | 26.86 | 26.59 | -0.50 | -1.85% | 26.06 | 26.93 | 333912 | 88360.32 | 5.32% | 0.00 |
| 2025-11-17 | 26.71 | 27.09 | 0.38 | 1.42% | 26.52 | 27.48 | 366143 | 98969.79 | 5.83% | 29.00 |
| 2025-11-14 | 26.40 | 26.71 | 0.00 | 0.00% | 26.10 | 27.10 | 320572 | 85771.85 | 5.10% | 24.00 |
| 2025-11-13 | 26.61 | 26.71 | 0.00 | 0.00% | 26.41 | 27.45 | 545216 | 147010.75 | 8.68% | 0.00 |
| 2025-11-12 | 25.74 | 26.71 | 0.79 | 3.05% | 25.01 | 27.16 | 427378 | 111678.72 | 6.81% | 9.00 |
| 2025-11-11 | 26.08 | 25.92 | -0.14 | -0.54% | 25.63 | 26.68 | 267130 | 69651.14 | 4.25% | 0.00 |
| 2025-11-10 | 26.88 | 26.06 | -0.19 | -0.72% | 26.00 | 26.98 | 363313 | 95906.39 | 5.79% | 7.00 |
| 2025-11-07 | 24.75 | 26.25 | 1.50 | 6.06% | 24.51 | 26.65 | 550011 | 142404.69 | 8.76% | 34.00 |
| 2025-11-06 | 24.78 | 24.75 | 0.02 | 0.08% | 24.37 | 25.07 | 174968 | 43166.86 | 2.79% | 11.00 |
| 2025-11-05 | 24.65 | 24.73 | -0.39 | -1.55% | 24.55 | 25.23 | 175197 | 43598.31 | 2.79% | 0.00 |
| 2025-11-04 | 25.78 | 25.12 | -0.83 | -3.20% | 24.98 | 25.86 | 205295 | 51928.26 | 3.27% | 0.00 |
| 2025-11-03 | 25.36 | 25.95 | 0.45 | 1.76% | 25.13 | 26.19 | 268270 | 68925.12 | 4.27% | 0.00 |
| 2025-10-31 | 26.01 | 25.50 | -0.45 | -1.73% | 25.50 | 26.04 | 257477 | 66192.34 | 4.10% | 4.00 |
| 2025-10-30 | 25.60 | 25.95 | 0.28 | 1.09% | 25.49 | 26.61 | 452987 | 118579.17 | 7.21% | 6.00 |
| 2025-10-29 | 25.20 | 25.67 | 0.45 | 1.78% | 25.09 | 25.75 | 273097 | 69694.31 | 4.35% | 0.00 |
| 2025-10-28 | 24.90 | 25.22 | 0.03 | 0.12% | 24.84 | 25.65 | 276169 | 69978.25 | 4.40% | 0.00 |
| 2025-10-27 | 24.51 | 25.19 | 0.26 | 1.04% | 24.51 | 25.28 | 346946 | 86724.30 | 5.52% | 0.00 |
| 2025-10-24 | 24.51 | 24.93 | 1.49 | 6.36% | 24.30 | 25.44 | 460845 | 114761.38 | 7.34% | 0.00 |
| 2025-10-23 | 23.88 | 23.44 | -0.64 | -2.66% | 22.98 | 23.98 | 201515 | 46947.41 | 3.21% | 20.00 |
| 2025-10-22 | 24.51 | 24.08 | -0.72 | -2.90% | 23.86 | 24.80 | 249472 | 60194.09 | 3.97% | 4.00 |
| 2025-10-21 | 24.91 | 24.80 | 0.00 | 0.00% | 24.70 | 25.60 | 283450 | 71019.69 | 4.51% | 0.00 |
| 2025-10-20 | 26.25 | 24.80 | 0.06 | 0.24% | 24.25 | 26.25 | 384072 | 96934.60 | 6.12% | 4.00 |
| 2025-10-17 | 25.00 | 24.74 | -0.26 | -1.04% | 24.68 | 25.86 | 383412 | 97014.81 | 6.11% | 0.00 |
| 2025-10-16 | 25.10 | 25.00 | -0.22 | -0.87% | 24.47 | 25.30 | 192741 | 47754.27 | 3.07% | 11.00 |
| 2025-10-15 | 24.80 | 25.22 | 0.56 | 2.27% | 24.35 | 25.35 | 250068 | 62601.66 | 3.98% | 6.00 |
| 2025-10-14 | 24.91 | 24.66 | -0.03 | -0.12% | 24.50 | 25.49 | 273594 | 68287.27 | 4.36% | 14.00 |
上海瀚讯(300762)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。
