| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 29.00 | 30.22 | -0.16 | -0.53% | 28.30 | 30.34 | 17721 | 5251.44 | 3.15% | 0.00 |
| 2025-10-10 | 30.60 | 30.38 | 0.00 | 0.00% | 30.15 | 30.83 | 17077 | 5219.08 | 3.04% | 0.00 |
| 2025-10-09 | 29.88 | 30.38 | 0.50 | 1.67% | 29.88 | 30.95 | 27042 | 8277.67 | 4.81% | 3.00 |
| 2025-09-30 | 30.15 | 29.88 | 0.12 | 0.40% | 29.65 | 30.15 | 11869 | 3539.22 | 2.11% | 0.00 |
| 2025-09-29 | 29.84 | 29.76 | 0.12 | 0.40% | 29.03 | 30.00 | 15249 | 4531.33 | 2.71% | 3.00 |
| 2025-09-26 | 29.72 | 29.64 | -0.06 | -0.20% | 29.35 | 30.15 | 15275 | 4559.85 | 2.72% | 0.00 |
| 2025-09-25 | 30.30 | 29.70 | -0.54 | -1.79% | 29.70 | 30.60 | 13392 | 4033.98 | 2.38% | 0.00 |
| 2025-09-24 | 30.00 | 30.24 | 0.08 | 0.27% | 29.80 | 30.40 | 11335 | 3422.92 | 2.02% | 11.00 |
| 2025-09-23 | 30.77 | 30.16 | -0.64 | -2.08% | 29.30 | 30.77 | 21822 | 6514.20 | 3.88% | 0.00 |
| 2025-09-22 | 30.89 | 30.80 | -0.04 | -0.13% | 30.35 | 30.94 | 14605 | 4465.90 | 2.60% | 0.00 |
| 2025-09-19 | 30.93 | 30.84 | 0.04 | 0.13% | 30.50 | 31.40 | 14977 | 4617.35 | 2.66% | 5.00 |
| 2025-09-18 | 31.86 | 30.80 | -1.09 | -3.42% | 30.80 | 31.99 | 24343 | 7645.08 | 4.33% | 21.00 |
| 2025-09-17 | 32.11 | 31.89 | -0.22 | -0.69% | 31.79 | 32.28 | 13266 | 4251.25 | 2.36% | 0.00 |
| 2025-09-16 | 31.50 | 32.11 | 0.61 | 1.94% | 31.36 | 32.14 | 16861 | 5352.41 | 3.00% | 0.00 |
| 2025-09-15 | 32.10 | 31.50 | -0.56 | -1.75% | 31.50 | 32.10 | 15300 | 4853.21 | 2.72% | 4.00 |
| 2025-09-12 | 31.99 | 32.06 | 0.15 | 0.47% | 31.51 | 32.50 | 18210 | 5856.56 | 3.24% | 3.00 |
| 2025-09-11 | 31.66 | 31.91 | 0.21 | 0.66% | 31.22 | 31.99 | 18901 | 5976.91 | 3.36% | 0.00 |
| 2025-09-10 | 32.30 | 31.70 | -0.42 | -1.31% | 31.68 | 32.41 | 12877 | 4114.95 | 2.29% | 0.00 |
| 2025-09-09 | 32.50 | 32.12 | -0.51 | -1.56% | 32.02 | 32.75 | 14735 | 4772.12 | 2.62% | 0.00 |
| 2025-09-08 | 32.50 | 32.63 | 0.59 | 1.84% | 32.13 | 32.88 | 19165 | 6232.67 | 3.41% | 0.00 |
| 2025-09-05 | 31.59 | 32.04 | 0.46 | 1.46% | 30.86 | 32.05 | 17106 | 5421.42 | 3.04% | 0.00 |
| 2025-09-04 | 31.71 | 31.58 | -0.20 | -0.63% | 31.14 | 32.35 | 20251 | 6456.58 | 3.60% | 0.00 |
| 2025-09-03 | 33.39 | 31.78 | -1.24 | -3.76% | 31.78 | 33.39 | 18586 | 6033.90 | 3.30% | 0.00 |
| 2025-09-02 | 32.91 | 33.02 | 0.12 | 0.36% | 31.82 | 33.58 | 31109 | 10137.72 | 5.53% | 0.00 |
| 2025-09-01 | 32.45 | 32.90 | 0.56 | 1.73% | 32.40 | 33.14 | 20691 | 6783.58 | 3.68% | 0.00 |
| 2025-08-29 | 32.78 | 32.34 | -0.54 | -1.64% | 32.31 | 33.08 | 21388 | 6973.93 | 3.80% | 0.00 |
| 2025-08-28 | 32.90 | 32.88 | 0.01 | 0.03% | 31.49 | 33.50 | 34597 | 11257.29 | 6.15% | 8.00 |
| 2025-08-27 | 34.19 | 32.87 | -1.33 | -3.89% | 32.78 | 34.47 | 39819 | 13442.21 | 7.08% | 27.00 |
| 2025-08-26 | 35.41 | 34.20 | -1.28 | -3.61% | 34.12 | 35.41 | 46544 | 16105.33 | 8.27% | 0.00 |
| 2025-08-25 | 35.10 | 35.48 | -0.02 | -0.06% | 34.82 | 35.83 | 39982 | 14111.57 | 7.11% | 0.00 |
| 2025-08-22 | 35.39 | 35.50 | -0.12 | -0.34% | 35.03 | 35.78 | 32122 | 11378.71 | 4.74% | 0.00 |
| 2025-08-21 | 36.43 | 35.62 | -0.46 | -1.27% | 35.35 | 36.80 | 49115 | 17671.39 | 7.25% | 10.00 |
| 2025-08-20 | 37.58 | 36.08 | -0.72 | -1.96% | 35.56 | 37.74 | 67949 | 24611.64 | 10.03% | 15.00 |
| 2025-08-19 | 34.87 | 36.80 | 1.90 | 5.44% | 34.55 | 36.89 | 94816 | 34149.39 | 14.00% | 14.00 |
| 2025-08-18 | 34.07 | 34.90 | 0.80 | 2.35% | 33.99 | 35.15 | 64218 | 22266.26 | 9.48% | 0.00 |
| 2025-08-15 | 33.91 | 34.10 | -0.43 | -1.25% | 33.00 | 34.25 | 62168 | 20842.74 | 9.18% | 35.00 |
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。
