| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 39.90 | 40.37 | 0.44 | 1.10% | 39.50 | 41.24 | 61363 | 24812.47 | 5.30% | 1.00 |
| 2025-10-27 | 40.03 | 39.93 | 0.52 | 1.32% | 39.03 | 40.50 | 49930 | 19878.92 | 4.31% | 0.00 |
| 2025-10-24 | 38.91 | 39.41 | 0.26 | 0.66% | 38.85 | 40.42 | 62723 | 24744.32 | 5.41% | 7.00 |
| 2025-10-23 | 38.66 | 39.15 | 0.27 | 0.69% | 37.60 | 40.05 | 58634 | 22567.24 | 5.06% | 1.00 |
| 2025-10-22 | 39.00 | 38.88 | -0.32 | -0.82% | 38.38 | 40.76 | 81613 | 32196.62 | 7.05% | 0.00 |
| 2025-10-21 | 40.08 | 39.20 | -1.38 | -3.40% | 38.80 | 40.49 | 75424 | 29644.34 | 6.51% | 0.00 |
| 2025-10-20 | 38.52 | 40.58 | 2.63 | 6.93% | 38.00 | 40.58 | 78018 | 31141.34 | 6.73% | 0.00 |
| 2025-10-17 | 39.60 | 37.95 | -1.89 | -4.74% | 37.81 | 39.90 | 47673 | 18369.19 | 4.12% | 0.00 |
| 2025-10-16 | 40.03 | 39.84 | -1.15 | -2.81% | 39.42 | 41.19 | 51714 | 20728.35 | 4.46% | 0.00 |
| 2025-10-15 | 38.48 | 40.99 | 2.89 | 7.59% | 37.77 | 40.99 | 91619 | 36372.66 | 7.91% | 1.00 |
| 2025-10-14 | 40.80 | 38.10 | -2.88 | -7.03% | 37.72 | 41.36 | 79325 | 31202.70 | 6.85% | 0.00 |
| 2025-10-13 | 38.60 | 40.98 | -0.97 | -2.31% | 38.12 | 41.29 | 58942 | 23738.15 | 5.09% | 0.00 |
| 2025-10-10 | 43.18 | 41.95 | -0.91 | -2.12% | 41.59 | 43.68 | 74038 | 31475.49 | 6.39% | 0.00 |
| 2025-10-09 | 43.88 | 42.86 | -0.60 | -1.38% | 42.69 | 43.96 | 81809 | 35415.75 | 7.06% | 4.00 |
| 2025-09-30 | 44.45 | 43.46 | -1.28 | -2.86% | 43.12 | 44.70 | 93767 | 41061.25 | 8.09% | 4.00 |
| 2025-09-29 | 44.93 | 44.74 | -0.09 | -0.20% | 44.00 | 45.90 | 97871 | 44018.71 | 8.45% | 3.00 |
| 2025-09-26 | 45.42 | 44.83 | -1.12 | -2.44% | 44.66 | 46.30 | 115633 | 52401.91 | 9.98% | 5.00 |
| 2025-09-25 | 48.50 | 45.95 | -3.50 | -7.08% | 45.61 | 49.34 | 185731 | 87402.00 | 16.03% | 1.00 |
| 2025-09-24 | 51.41 | 49.45 | -3.01 | -5.74% | 47.61 | 51.74 | 207998 | 101973.36 | 17.96% | 23.00 |
| 2025-09-23 | 46.51 | 52.46 | 3.96 | 8.16% | 46.51 | 55.05 | 207109 | 106386.21 | 17.88% | 40.00 |
| 2025-09-22 | 43.50 | 48.50 | 5.50 | 12.79% | 42.14 | 49.79 | 230732 | 104228.67 | 19.92% | 18.00 |
| 2025-09-19 | 41.37 | 43.00 | -0.89 | -2.03% | 39.78 | 43.64 | 185837 | 77733.95 | 16.04% | 6.00 |
| 2025-09-18 | 43.72 | 43.89 | 1.94 | 4.62% | 42.29 | 47.85 | 259552 | 116674.51 | 22.41% | 10.00 |
| 2025-09-17 | 40.52 | 41.95 | 3.79 | 9.93% | 39.06 | 44.50 | 258625 | 106619.80 | 22.33% | 60.00 |
| 2025-09-16 | 31.86 | 38.16 | 6.36 | 20.00% | 31.86 | 38.16 | 188693 | 66644.49 | 16.29% | 9.00 |
| 2025-09-15 | 32.37 | 31.80 | -0.30 | -0.93% | 31.64 | 33.17 | 76296 | 24614.10 | 6.59% | 1.00 |
| 2025-09-12 | 33.89 | 32.10 | -1.40 | -4.18% | 32.05 | 34.88 | 83053 | 27161.57 | 7.17% | 0.00 |
| 2025-09-11 | 32.07 | 33.50 | 1.74 | 5.48% | 30.97 | 33.95 | 107189 | 34591.66 | 9.25% | 0.00 |
| 2025-09-10 | 33.01 | 31.76 | -1.82 | -5.42% | 31.66 | 33.40 | 102925 | 33211.49 | 8.88% | 1.00 |
| 2025-09-09 | 35.61 | 33.58 | -2.93 | -8.03% | 33.50 | 35.70 | 117704 | 40768.39 | 10.16% | 8.00 |
| 2025-09-08 | 34.59 | 36.51 | 1.42 | 4.05% | 33.05 | 36.63 | 176268 | 61606.16 | 15.22% | 7.00 |
| 2025-09-05 | 34.21 | 35.09 | 0.46 | 1.33% | 32.23 | 35.09 | 122937 | 41855.36 | 10.61% | 16.00 |
| 2025-09-04 | 34.31 | 34.63 | 0.13 | 0.38% | 33.60 | 36.28 | 140388 | 48902.55 | 12.12% | 0.00 |
| 2025-09-03 | 35.12 | 34.50 | -0.79 | -2.24% | 33.18 | 36.80 | 167389 | 58536.98 | 14.45% | 4.00 |
| 2025-09-02 | 31.89 | 35.29 | 2.98 | 9.22% | 29.52 | 36.98 | 234182 | 77285.53 | 20.22% | 3.00 |
| 2025-09-01 | 31.80 | 32.31 | 0.40 | 1.25% | 31.02 | 33.86 | 148428 | 48204.76 | 12.81% | 2.00 |
| 2025-08-29 | 32.60 | 31.91 | -0.40 | -1.24% | 30.38 | 32.79 | 122108 | 38320.84 | 10.54% | 0.00 |
| 2025-08-28 | 34.47 | 32.31 | -0.89 | -2.68% | 31.40 | 35.01 | 160297 | 52590.29 | 13.84% | 0.00 |
| 2025-08-27 | 32.36 | 33.20 | 0.84 | 2.60% | 32.36 | 36.56 | 206361 | 71205.01 | 17.81% | 3.00 |
| 2025-08-26 | 30.07 | 32.36 | 1.51 | 4.89% | 30.07 | 34.11 | 193627 | 62948.01 | 16.71% | 8.00 |
| 2025-08-25 | 28.32 | 30.85 | 2.25 | 7.87% | 28.29 | 31.50 | 210813 | 63584.96 | 18.20% | 14.00 |
| 2025-08-22 | 28.39 | 28.60 | -0.07 | -0.24% | 28.05 | 28.79 | 120958 | 34257.18 | 10.44% | 82.00 |
| 2025-08-21 | 30.64 | 28.67 | -1.97 | -6.43% | 28.45 | 31.00 | 226678 | 66198.66 | 19.57% | 4.00 |
| 2025-08-20 | 25.40 | 30.64 | 5.11 | 20.02% | 25.22 | 30.64 | 198247 | 55564.34 | 17.11% | 2.00 |
| 2025-08-19 | 25.40 | 25.53 | 0.07 | 0.27% | 24.90 | 25.60 | 60292 | 15217.08 | 5.20% | 34.00 |
| 2025-08-18 | 24.46 | 25.46 | 1.10 | 4.52% | 24.32 | 25.85 | 86053 | 21729.84 | 7.43% | 0.00 |
| 2025-08-15 | 23.97 | 24.36 | 0.33 | 1.37% | 23.86 | 24.41 | 32038 | 7777.71 | 2.77% | 0.00 |
| 2025-08-14 | 24.56 | 24.03 | -0.47 | -1.92% | 23.86 | 24.85 | 41941 | 10132.44 | 3.62% | 0.00 |
| 2025-08-13 | 24.65 | 24.50 | -0.14 | -0.57% | 24.47 | 24.93 | 48104 | 11865.17 | 4.15% | 0.00 |
| 2025-08-12 | 25.30 | 24.64 | -0.66 | -2.61% | 24.59 | 25.33 | 50918 | 12629.68 | 4.40% | 0.00 |
| 2025-08-11 | 24.86 | 25.30 | 0.54 | 2.18% | 24.70 | 25.35 | 67192 | 16870.88 | 5.80% | 0.00 |
| 2025-08-08 | 24.61 | 24.76 | 0.24 | 0.98% | 24.20 | 25.22 | 69653 | 17206.20 | 6.01% | 0.00 |
| 2025-08-07 | 24.88 | 24.52 | -0.46 | -1.84% | 24.46 | 25.00 | 47778 | 11765.45 | 4.12% | 0.00 |
| 2025-08-06 | 24.67 | 24.98 | 0.28 | 1.13% | 24.35 | 25.00 | 65952 | 16338.77 | 5.69% | 26.00 |
| 2025-08-05 | 23.86 | 24.70 | 0.81 | 3.39% | 23.81 | 24.70 | 81664 | 19877.78 | 7.05% | 4.00 |
| 2025-08-04 | 23.17 | 23.89 | 0.55 | 2.36% | 23.05 | 23.90 | 47189 | 11141.62 | 4.07% | 0.00 |
| 2025-08-01 | 23.13 | 23.34 | 0.27 | 1.17% | 22.88 | 23.82 | 50765 | 11816.90 | 4.38% | 0.00 |
| 2025-07-31 | 23.35 | 23.07 | -0.45 | -1.91% | 23.07 | 23.76 | 39110 | 9136.31 | 3.38% | 0.00 |
| 2025-07-30 | 23.80 | 23.52 | -0.26 | -1.09% | 23.28 | 24.29 | 49035 | 11641.86 | 4.23% | 0.00 |
| 2025-07-29 | 23.87 | 23.78 | -0.10 | -0.42% | 23.53 | 23.93 | 48260 | 11435.16 | 4.17% | 0.00 |
| 2025-07-28 | 22.92 | 23.88 | 1.02 | 4.46% | 22.92 | 24.66 | 100861 | 24006.85 | 8.71% | 0.00 |
| 2025-07-25 | 22.63 | 22.86 | 0.26 | 1.15% | 22.47 | 22.96 | 38764 | 8799.92 | 3.35% | 4.00 |
| 2025-07-24 | 22.52 | 22.60 | -0.33 | -1.44% | 22.43 | 22.78 | 48615 | 10977.56 | 4.20% | 0.00 |
| 2025-07-23 | 23.31 | 22.93 | -0.39 | -1.67% | 22.87 | 23.31 | 34371 | 7908.68 | 2.97% | 0.00 |
| 2025-07-22 | 23.49 | 23.32 | -0.29 | -1.23% | 23.13 | 23.66 | 45145 | 10526.92 | 3.90% | 0.00 |
| 2025-07-21 | 23.12 | 23.61 | 0.61 | 2.65% | 23.04 | 23.63 | 51995 | 12163.58 | 4.49% | 0.00 |
| 2025-07-18 | 23.30 | 23.00 | -0.13 | -0.56% | 22.78 | 23.35 | 35439 | 8145.41 | 3.06% | 0.00 |
| 2025-07-17 | 22.86 | 23.13 | 0.14 | 0.61% | 22.77 | 23.27 | 36426 | 8414.04 | 3.14% | 2.00 |
| 2025-07-16 | 22.84 | 22.99 | 0.17 | 0.74% | 22.71 | 23.24 | 44908 | 10332.73 | 3.88% | 0.00 |
| 2025-07-15 | 23.31 | 22.82 | -0.67 | -2.85% | 22.45 | 23.31 | 68228 | 15553.58 | 5.89% | 29.00 |
| 2025-07-14 | 22.85 | 23.49 | 0.74 | 3.25% | 22.69 | 23.66 | 70553 | 16422.78 | 6.09% | 0.00 |
| 2025-07-11 | 22.64 | 22.75 | 0.18 | 0.80% | 22.32 | 22.86 | 38801 | 8780.02 | 3.35% | 0.00 |
| 2025-07-10 | 22.70 | 22.57 | -0.19 | -0.83% | 22.42 | 22.80 | 32143 | 7256.41 | 2.77% | 0.00 |
| 2025-07-09 | 22.95 | 22.76 | -0.13 | -0.57% | 22.64 | 23.25 | 50997 | 11722.32 | 4.40% | 0.00 |
| 2025-07-08 | 22.70 | 22.89 | 0.28 | 1.24% | 22.54 | 22.90 | 30620 | 6974.63 | 2.64% | 10.00 |
| 2025-07-07 | 22.53 | 22.61 | 0.07 | 0.31% | 22.28 | 22.63 | 22295 | 5016.20 | 1.92% | 0.00 |
| 2025-07-04 | 22.91 | 22.54 | -0.36 | -1.57% | 22.45 | 22.91 | 32410 | 7327.78 | 2.80% | 0.00 |
| 2025-07-03 | 22.60 | 22.90 | 0.35 | 1.55% | 22.60 | 23.06 | 51347 | 11738.32 | 4.43% | 0.00 |
| 2025-07-02 | 22.75 | 22.55 | -0.23 | -1.01% | 22.36 | 22.80 | 26228 | 5906.45 | 2.26% | 0.00 |
| 2025-07-01 | 22.95 | 22.78 | -0.14 | -0.61% | 22.54 | 23.00 | 35313 | 8024.58 | 3.05% | 0.00 |
宏昌科技(301008)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。
