| 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 | 29.40 | 29.52 | 0.26 | 0.89% | 29.15 | 29.83 | 17350 | 5112.96 | 3.08% | 0.00 |
| 2026-02-03 | 28.64 | 29.26 | 0.76 | 2.67% | 28.51 | 29.28 | 14118 | 4092.01 | 2.51% | 0.00 |
| 2026-02-02 | 28.50 | 28.50 | -0.58 | -1.99% | 28.50 | 29.49 | 15728 | 4550.60 | 2.80% | 0.00 |
| 2026-01-30 | 28.68 | 29.08 | 0.18 | 0.62% | 28.30 | 29.15 | 20560 | 5911.92 | 3.66% | 3.00 |
| 2026-01-29 | 30.45 | 28.90 | -1.59 | -5.21% | 28.78 | 30.45 | 37938 | 11156.49 | 6.74% | 0.00 |
| 2026-01-28 | 29.35 | 30.49 | 0.96 | 3.25% | 28.94 | 31.24 | 52921 | 16096.75 | 9.41% | 20.00 |
| 2026-01-27 | 29.50 | 29.53 | -0.20 | -0.67% | 28.64 | 29.72 | 15228 | 4451.65 | 2.71% | 0.00 |
| 2026-01-26 | 29.78 | 29.73 | -0.03 | -0.10% | 29.35 | 30.17 | 17696 | 5255.76 | 3.15% | 0.00 |
| 2026-01-23 | 29.83 | 29.76 | -0.10 | -0.33% | 29.48 | 29.99 | 10799 | 3201.51 | 1.92% | 0.00 |
| 2026-01-22 | 29.55 | 29.86 | 0.42 | 1.43% | 29.41 | 29.97 | 12235 | 3642.25 | 2.18% | 0.00 |
| 2026-01-21 | 29.12 | 29.44 | 0.28 | 0.96% | 28.48 | 29.50 | 13947 | 4065.95 | 2.48% | 0.00 |
| 2026-01-20 | 29.45 | 29.16 | -0.19 | -0.65% | 28.86 | 29.80 | 15838 | 4643.64 | 2.82% | 0.00 |
| 2026-01-19 | 29.67 | 29.35 | 0.18 | 0.62% | 29.01 | 29.67 | 13932 | 4087.24 | 2.48% | 0.00 |
| 2026-01-16 | 28.90 | 29.17 | 0.36 | 1.25% | 28.71 | 29.30 | 16708 | 4847.23 | 2.97% | 1.00 |
| 2026-01-15 | 28.67 | 28.81 | 0.26 | 0.91% | 28.34 | 28.85 | 13572 | 3883.67 | 2.41% | 0.00 |
| 2026-01-14 | 28.51 | 28.55 | -0.06 | -0.21% | 28.15 | 29.10 | 18978 | 5453.45 | 3.37% | 0.00 |
| 2026-01-13 | 28.95 | 28.61 | -0.34 | -1.17% | 28.51 | 29.14 | 15840 | 4570.53 | 2.82% | 0.00 |
| 2026-01-12 | 28.48 | 28.95 | 0.55 | 1.94% | 28.30 | 29.01 | 18034 | 5178.71 | 3.21% | 0.00 |
| 2026-01-09 | 28.25 | 28.40 | 0.13 | 0.46% | 28.07 | 28.49 | 13124 | 3715.31 | 2.33% | 0.00 |
| 2026-01-08 | 27.67 | 28.27 | 0.57 | 2.06% | 27.61 | 28.50 | 17844 | 5038.64 | 3.17% | 0.00 |
| 2026-01-07 | 27.81 | 27.70 | -0.11 | -0.40% | 27.36 | 27.90 | 10995 | 3039.93 | 1.95% | 0.00 |
| 2026-01-06 | 27.72 | 27.81 | 0.09 | 0.32% | 27.65 | 28.09 | 12798 | 3569.59 | 2.28% | 0.00 |
| 2026-01-05 | 27.29 | 27.72 | 0.49 | 1.80% | 27.15 | 27.73 | 12517 | 3446.42 | 2.23% | 0.00 |
| 2025-12-31 | 27.06 | 27.23 | 0.11 | 0.41% | 26.71 | 27.33 | 10554 | 2859.63 | 1.88% | 0.00 |
| 2025-12-30 | 27.22 | 27.12 | -0.07 | -0.26% | 27.03 | 28.00 | 12528 | 3437.12 | 2.23% | 0.00 |
| 2025-12-29 | 27.10 | 27.19 | 0.07 | 0.26% | 26.95 | 27.27 | 9591 | 2604.94 | 1.70% | 2.00 |
| 2025-12-26 | 27.62 | 27.12 | -0.27 | -0.99% | 26.93 | 27.62 | 11664 | 3172.91 | 2.07% | 0.00 |
| 2025-12-25 | 27.24 | 27.39 | 0.35 | 1.29% | 27.09 | 27.45 | 9506 | 2595.62 | 1.69% | 0.00 |
| 2025-12-24 | 26.80 | 27.04 | 0.44 | 1.65% | 26.45 | 27.10 | 9137 | 2455.49 | 1.62% | 0.00 |
| 2025-12-23 | 26.63 | 26.60 | -0.09 | -0.34% | 26.43 | 27.23 | 14832 | 3958.23 | 2.64% | 0.00 |
| 2025-12-22 | 27.19 | 26.69 | -0.37 | -1.37% | 26.69 | 27.32 | 11350 | 3058.27 | 2.02% | 0.00 |
| 2025-12-19 | 26.74 | 27.06 | 0.45 | 1.69% | 26.65 | 27.19 | 10088 | 2720.89 | 1.79% | 0.00 |
| 2025-12-18 | 26.17 | 26.61 | 0.40 | 1.53% | 26.15 | 26.85 | 12448 | 3314.64 | 2.21% | 0.00 |
| 2025-12-17 | 26.58 | 26.21 | -0.10 | -0.38% | 25.62 | 26.58 | 13321 | 3466.37 | 2.37% | 0.00 |
| 2025-12-16 | 26.83 | 26.31 | -0.52 | -1.94% | 26.20 | 26.86 | 8767 | 2315.68 | 1.56% | 0.00 |
| 2025-12-15 | 26.77 | 26.83 | 0.04 | 0.15% | 26.23 | 27.10 | 8652 | 2312.92 | 1.54% | 0.00 |
| 2025-12-12 | 26.87 | 26.79 | 0.03 | 0.11% | 26.47 | 27.25 | 10219 | 2753.16 | 1.82% | 0.00 |
| 2025-12-11 | 27.65 | 26.76 | -0.89 | -3.22% | 26.76 | 27.90 | 15430 | 4182.05 | 2.74% | 0.00 |
| 2025-12-10 | 27.90 | 27.65 | -0.42 | -1.50% | 27.52 | 28.18 | 10833 | 3004.98 | 1.93% | 0.00 |
| 2025-12-09 | 28.63 | 28.07 | -0.52 | -1.82% | 28.00 | 29.10 | 16644 | 4723.75 | 2.96% | 0.00 |
| 2025-12-08 | 28.45 | 28.59 | 0.29 | 1.02% | 28.21 | 28.69 | 10198 | 2905.04 | 1.81% | 0.00 |
| 2025-12-05 | 27.74 | 28.30 | 0.63 | 2.28% | 27.40 | 28.34 | 13002 | 3630.85 | 2.31% | 0.00 |
| 2025-12-04 | 28.25 | 27.67 | -0.58 | -2.05% | 27.65 | 28.32 | 11978 | 3337.87 | 2.13% | 0.00 |
| 2025-12-03 | 28.47 | 28.25 | -0.30 | -1.05% | 28.06 | 28.75 | 11204 | 3169.91 | 1.99% | 0.00 |
| 2025-12-02 | 29.07 | 28.55 | -0.56 | -1.92% | 28.52 | 29.15 | 8946 | 2566.75 | 1.59% | 0.00 |
| 2025-12-01 | 29.00 | 29.11 | 0.04 | 0.14% | 28.95 | 29.46 | 9936 | 2902.82 | 1.77% | 0.00 |
| 2025-11-28 | 28.84 | 29.07 | 0.21 | 0.73% | 28.50 | 29.13 | 8496 | 2449.35 | 1.51% | 0.00 |
| 2025-11-27 | 28.76 | 28.86 | 0.27 | 0.94% | 28.50 | 29.17 | 12237 | 3538.08 | 2.18% | 0.00 |
| 2025-11-26 | 29.60 | 28.59 | -1.06 | -3.58% | 28.53 | 29.70 | 19146 | 5557.51 | 3.40% | 0.00 |
| 2025-11-25 | 28.63 | 29.65 | 0.99 | 3.45% | 28.63 | 29.90 | 18479 | 5417.66 | 3.29% | 0.00 |
| 2025-11-24 | 28.40 | 28.66 | 0.59 | 2.10% | 28.17 | 28.76 | 10768 | 3070.60 | 1.91% | 0.00 |
| 2025-11-21 | 29.64 | 28.07 | -1.38 | -4.69% | 27.98 | 29.64 | 17891 | 5110.27 | 3.18% | 0.00 |
| 2025-11-20 | 29.70 | 29.45 | -0.21 | -0.71% | 29.28 | 30.09 | 10743 | 3174.83 | 1.91% | 0.00 |
| 2025-11-19 | 30.55 | 29.66 | -0.94 | -3.07% | 29.58 | 30.70 | 19992 | 5977.13 | 3.55% | 0.00 |
| 2025-11-18 | 30.47 | 30.60 | 0.10 | 0.33% | 30.20 | 31.50 | 23462 | 7193.93 | 4.17% | 0.00 |
| 2025-11-17 | 30.85 | 30.50 | -0.39 | -1.26% | 30.30 | 31.89 | 23756 | 7322.91 | 4.22% | 0.00 |
| 2025-11-14 | 30.18 | 30.89 | 0.70 | 2.32% | 29.98 | 31.46 | 26033 | 8032.40 | 4.63% | 0.00 |
| 2025-11-13 | 30.26 | 30.19 | 0.01 | 0.03% | 29.87 | 30.33 | 14873 | 4477.80 | 2.64% | 0.00 |
| 2025-11-12 | 30.61 | 30.18 | -0.25 | -0.82% | 30.13 | 30.75 | 19938 | 6053.90 | 3.54% | 0.00 |
| 2025-11-11 | 31.89 | 30.43 | -1.63 | -5.08% | 30.10 | 31.89 | 45343 | 13931.72 | 8.06% | 0.00 |
| 2025-11-10 | 33.10 | 32.06 | 0.24 | 0.75% | 32.06 | 34.39 | 49777 | 16437.31 | 8.85% | 0.00 |
| 2025-11-07 | 32.00 | 31.82 | -0.33 | -1.03% | 31.65 | 32.70 | 28764 | 9275.17 | 5.11% | 0.00 |
| 2025-11-06 | 32.12 | 32.15 | -0.03 | -0.09% | 31.88 | 32.53 | 27529 | 8865.78 | 4.89% | 0.00 |
| 2025-11-05 | 32.20 | 32.18 | -0.19 | -0.59% | 32.00 | 33.60 | 30217 | 9821.54 | 5.37% | 0.00 |
| 2025-11-04 | 33.00 | 32.37 | -0.65 | -1.97% | 32.16 | 33.00 | 37793 | 12257.56 | 6.72% | 0.00 |
| 2025-11-03 | 29.98 | 33.02 | 3.35 | 11.29% | 29.71 | 33.92 | 73492 | 23462.82 | 13.06% | 25.00 |
| 2025-10-31 | 29.55 | 29.67 | 0.18 | 0.61% | 29.55 | 30.00 | 19559 | 5825.05 | 3.48% | 8.00 |
| 2025-10-30 | 30.28 | 29.49 | -0.93 | -3.06% | 29.45 | 30.38 | 25386 | 7580.77 | 4.51% | 0.00 |
| 2025-10-29 | 30.97 | 30.42 | -0.70 | -2.25% | 30.11 | 30.99 | 29033 | 8832.09 | 5.16% | 0.00 |
| 2025-10-28 | 31.94 | 31.12 | -1.02 | -3.17% | 31.12 | 32.12 | 30585 | 9588.77 | 5.44% | 0.00 |
| 2025-10-27 | 32.00 | 32.14 | -0.96 | -2.90% | 31.57 | 32.45 | 38845 | 12435.49 | 6.91% | 0.00 |
| 2025-10-24 | 32.79 | 33.10 | 0.19 | 0.58% | 32.00 | 33.90 | 47500 | 15647.66 | 8.44% | 0.00 |
| 2025-10-23 | 33.95 | 32.91 | -2.09 | -5.97% | 32.67 | 33.95 | 61149 | 20236.74 | 10.87% | 0.00 |
| 2025-10-22 | 32.45 | 35.00 | 2.44 | 7.49% | 31.91 | 35.00 | 106323 | 36271.36 | 18.90% | 13.00 |
| 2025-10-21 | 30.84 | 32.56 | 2.02 | 6.61% | 30.84 | 33.57 | 51642 | 16709.68 | 9.18% | 5.00 |
| 2025-10-20 | 31.53 | 30.54 | -0.46 | -1.48% | 30.36 | 31.65 | 20819 | 6416.36 | 3.70% | 8.00 |
| 2025-10-17 | 32.05 | 31.00 | -1.37 | -4.23% | 31.00 | 32.30 | 35088 | 11081.45 | 6.24% | 0.00 |
| 2025-10-16 | 30.37 | 32.37 | 1.96 | 6.45% | 29.66 | 32.49 | 43952 | 13710.44 | 7.81% | 11.00 |
| 2025-10-15 | 29.77 | 30.41 | 0.14 | 0.46% | 29.77 | 30.60 | 13859 | 4198.42 | 2.46% | 0.00 |
| 2025-10-14 | 30.37 | 30.27 | 0.05 | 0.17% | 30.15 | 30.89 | 16984 | 5184.58 | 3.02% | 0.00 |
大宏立(300865)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。
