| 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 | 36.20 | 35.61 | -0.54 | -1.49% | 35.40 | 36.49 | 19676 | 7056.44 | 1.70% | 0.00 |
| 2026-02-03 | 35.81 | 36.15 | 0.55 | 1.54% | 35.16 | 36.50 | 21971 | 7927.59 | 1.90% | 0.00 |
| 2026-02-02 | 34.81 | 35.60 | 0.34 | 0.96% | 34.81 | 36.50 | 35549 | 12736.64 | 3.07% | 0.00 |
| 2026-01-30 | 34.50 | 35.26 | 0.37 | 1.06% | 33.60 | 35.28 | 28198 | 9712.49 | 2.43% | 0.00 |
| 2026-01-29 | 35.29 | 34.89 | -1.11 | -3.08% | 34.74 | 36.07 | 33461 | 11817.38 | 2.89% | 0.00 |
| 2026-01-28 | 36.70 | 36.00 | -0.70 | -1.91% | 35.35 | 36.70 | 32887 | 11813.56 | 2.84% | 0.00 |
| 2026-01-27 | 36.34 | 36.70 | -0.01 | -0.03% | 34.98 | 37.68 | 50318 | 18164.02 | 4.34% | 0.00 |
| 2026-01-26 | 38.80 | 36.71 | -1.54 | -4.03% | 36.50 | 39.44 | 61841 | 23127.31 | 5.34% | 0.00 |
| 2026-01-23 | 38.58 | 38.25 | 0.98 | 2.63% | 37.22 | 38.60 | 60601 | 23095.07 | 5.23% | 0.00 |
| 2026-01-22 | 37.50 | 37.27 | -0.16 | -0.43% | 36.75 | 37.57 | 27143 | 10054.85 | 2.34% | 0.00 |
| 2026-01-21 | 36.36 | 37.43 | 0.85 | 2.32% | 36.05 | 37.84 | 30457 | 11294.75 | 2.63% | 0.00 |
| 2026-01-20 | 38.01 | 36.58 | -1.43 | -3.76% | 36.23 | 38.60 | 44333 | 16434.39 | 3.83% | 0.00 |
| 2026-01-19 | 37.03 | 38.01 | 1.11 | 3.01% | 36.96 | 38.25 | 47213 | 17809.38 | 4.08% | 0.00 |
| 2026-01-16 | 36.50 | 36.90 | 0.78 | 2.16% | 36.40 | 37.95 | 59756 | 22200.36 | 5.16% | 1.00 |
| 2026-01-15 | 36.61 | 36.12 | -0.84 | -2.27% | 35.93 | 37.07 | 33635 | 12225.40 | 2.90% | 1.00 |
| 2026-01-14 | 37.13 | 36.96 | -0.16 | -0.43% | 36.14 | 37.42 | 59280 | 21835.27 | 5.12% | 1.00 |
| 2026-01-13 | 37.25 | 37.12 | 0.04 | 0.11% | 36.61 | 39.06 | 82003 | 31052.70 | 7.08% | 0.00 |
| 2026-01-12 | 36.80 | 37.08 | 0.26 | 0.71% | 36.31 | 37.15 | 57896 | 21258.23 | 5.00% | 0.00 |
| 2026-01-09 | 34.97 | 36.82 | 1.84 | 5.26% | 34.75 | 37.36 | 72162 | 26257.31 | 6.23% | 7.00 |
| 2026-01-08 | 34.00 | 34.98 | 0.98 | 2.88% | 33.73 | 35.18 | 38578 | 13395.25 | 3.33% | 0.00 |
| 2026-01-07 | 34.49 | 34.00 | -0.49 | -1.42% | 33.88 | 34.66 | 30486 | 10428.81 | 2.63% | 0.00 |
| 2026-01-06 | 34.37 | 34.49 | 0.12 | 0.35% | 34.26 | 35.20 | 33459 | 11585.75 | 2.89% | 0.00 |
| 2026-01-05 | 34.38 | 34.37 | -0.13 | -0.38% | 33.86 | 34.66 | 34130 | 11709.68 | 2.95% | 0.00 |
| 2025-12-31 | 36.00 | 34.50 | -1.33 | -3.71% | 34.49 | 36.00 | 53571 | 18660.11 | 4.62% | 0.00 |
| 2025-12-30 | 34.88 | 35.83 | 0.80 | 2.28% | 34.62 | 36.00 | 54581 | 19372.29 | 4.71% | 0.00 |
| 2025-12-29 | 35.33 | 35.03 | 0.25 | 0.72% | 34.63 | 35.65 | 37315 | 13096.95 | 3.22% | 0.00 |
| 2025-12-26 | 34.43 | 34.78 | 0.28 | 0.81% | 34.20 | 35.35 | 32346 | 11239.08 | 2.79% | 0.00 |
| 2025-12-25 | 34.58 | 34.50 | 0.21 | 0.61% | 33.87 | 34.65 | 32839 | 11266.18 | 2.83% | 0.00 |
| 2025-12-24 | 34.30 | 34.29 | -0.08 | -0.23% | 33.95 | 34.70 | 18494 | 6351.21 | 1.60% | 0.00 |
| 2025-12-23 | 34.37 | 34.37 | -0.03 | -0.09% | 33.80 | 34.64 | 17796 | 6065.62 | 1.54% | 0.00 |
| 2025-12-22 | 33.90 | 34.40 | 0.50 | 1.47% | 33.71 | 34.95 | 21630 | 7466.04 | 1.87% | 13.00 |
| 2025-12-19 | 33.58 | 33.90 | 0.40 | 1.19% | 33.58 | 34.40 | 20408 | 6940.55 | 1.76% | 0.00 |
| 2025-12-18 | 32.62 | 33.50 | 0.59 | 1.79% | 32.62 | 35.17 | 41066 | 14028.77 | 3.54% | 0.00 |
| 2025-12-17 | 32.43 | 32.91 | 0.31 | 0.95% | 31.82 | 32.98 | 21501 | 6968.71 | 1.86% | 0.00 |
| 2025-12-16 | 33.40 | 32.60 | -0.81 | -2.42% | 32.30 | 33.66 | 19594 | 6396.34 | 1.69% | 0.00 |
| 2025-12-15 | 33.81 | 33.41 | -0.40 | -1.18% | 33.27 | 34.15 | 19581 | 6601.23 | 1.69% | 0.00 |
| 2025-12-12 | 33.42 | 33.81 | 0.48 | 1.44% | 33.26 | 34.25 | 25422 | 8593.17 | 2.19% | 0.00 |
| 2025-12-11 | 34.38 | 33.33 | -1.04 | -3.03% | 33.33 | 34.61 | 22396 | 7556.26 | 1.93% | 0.00 |
| 2025-12-10 | 34.95 | 34.37 | -0.57 | -1.63% | 34.30 | 35.00 | 18296 | 6303.86 | 1.58% | 0.00 |
| 2025-12-09 | 35.28 | 34.94 | -0.46 | -1.30% | 34.85 | 35.68 | 16899 | 5955.32 | 1.46% | 0.00 |
| 2025-12-08 | 35.10 | 35.40 | 0.31 | 0.88% | 34.87 | 35.73 | 26996 | 9535.75 | 2.33% | 0.00 |
| 2025-12-05 | 34.50 | 35.09 | 0.42 | 1.21% | 34.14 | 35.27 | 29354 | 10237.61 | 2.53% | 0.00 |
| 2025-12-04 | 35.00 | 34.67 | 0.12 | 0.35% | 34.05 | 35.51 | 31750 | 11041.37 | 2.74% | 0.00 |
| 2025-12-03 | 35.66 | 34.55 | -1.11 | -3.11% | 34.05 | 35.98 | 40087 | 13886.73 | 3.46% | 0.00 |
| 2025-12-02 | 36.72 | 35.66 | -1.40 | -3.78% | 35.58 | 36.77 | 30612 | 11025.02 | 2.64% | 0.00 |
| 2025-12-01 | 36.68 | 37.06 | 0.15 | 0.41% | 36.42 | 37.13 | 34179 | 12555.91 | 2.95% | 0.00 |
| 2025-11-28 | 36.30 | 36.91 | 0.91 | 2.53% | 35.80 | 37.45 | 29999 | 11040.25 | 2.59% | 0.00 |
| 2025-11-27 | 36.63 | 36.00 | -0.87 | -2.36% | 35.42 | 37.29 | 31625 | 11492.32 | 2.73% | 0.00 |
| 2025-11-26 | 36.59 | 36.87 | 0.37 | 1.01% | 35.90 | 37.98 | 30033 | 11149.84 | 2.59% | 0.00 |
| 2025-11-25 | 36.70 | 36.50 | 0.14 | 0.39% | 36.30 | 37.20 | 19296 | 7089.28 | 1.67% | 0.00 |
| 2025-11-24 | 35.87 | 36.36 | 0.49 | 1.37% | 35.40 | 36.86 | 24578 | 8949.01 | 2.12% | 0.00 |
| 2025-11-21 | 37.12 | 35.87 | -1.37 | -3.68% | 35.55 | 37.54 | 25061 | 9117.11 | 2.16% | 0.00 |
| 2025-11-20 | 37.00 | 37.24 | 0.40 | 1.09% | 36.71 | 37.98 | 20273 | 7546.91 | 1.75% | 0.00 |
| 2025-11-19 | 37.88 | 36.84 | -1.09 | -2.87% | 36.50 | 38.01 | 20891 | 7752.68 | 1.80% | 0.00 |
| 2025-11-18 | 38.61 | 37.93 | -0.67 | -1.74% | 37.47 | 38.71 | 24761 | 9393.55 | 2.14% | 0.00 |
| 2025-11-17 | 38.02 | 38.60 | 0.78 | 2.06% | 38.00 | 39.37 | 33056 | 12829.37 | 2.85% | 1.00 |
| 2025-11-14 | 37.80 | 37.82 | -0.61 | -1.59% | 37.28 | 38.30 | 24803 | 9392.49 | 2.14% | 0.00 |
| 2025-11-13 | 36.55 | 38.43 | 2.07 | 5.69% | 36.28 | 38.97 | 61050 | 23321.50 | 5.27% | 0.00 |
| 2025-11-12 | 37.35 | 36.36 | -1.19 | -3.17% | 35.80 | 37.83 | 56265 | 20566.23 | 4.86% | 0.00 |
| 2025-11-11 | 38.56 | 37.55 | -1.00 | -2.59% | 37.37 | 38.88 | 43751 | 16568.85 | 3.78% | 14.00 |
| 2025-11-10 | 39.40 | 38.55 | -0.40 | -1.03% | 38.21 | 39.41 | 34055 | 13219.15 | 2.94% | 0.00 |
| 2025-11-07 | 41.01 | 38.95 | -2.64 | -6.35% | 38.60 | 41.41 | 68172 | 26816.99 | 5.88% | 0.00 |
| 2025-11-06 | 42.53 | 41.59 | -1.53 | -3.55% | 41.11 | 42.93 | 72012 | 29998.32 | 6.22% | 0.00 |
| 2025-11-05 | 41.29 | 43.12 | 1.14 | 2.72% | 40.81 | 44.30 | 71139 | 30356.32 | 6.14% | 0.00 |
| 2025-11-04 | 43.10 | 41.98 | -1.14 | -2.64% | 41.01 | 43.77 | 67293 | 28306.84 | 5.81% | 0.00 |
| 2025-11-03 | 42.09 | 43.12 | 1.20 | 2.86% | 41.15 | 43.49 | 87139 | 37082.15 | 7.52% | 0.00 |
| 2025-10-31 | 39.62 | 41.92 | 1.80 | 4.49% | 39.62 | 42.77 | 94185 | 39578.73 | 8.13% | 0.00 |
| 2025-10-30 | 41.02 | 40.12 | -0.69 | -1.69% | 39.73 | 42.81 | 91701 | 37613.59 | 7.92% | 7.00 |
| 2025-10-29 | 40.00 | 40.81 | 0.44 | 1.09% | 39.90 | 40.96 | 41446 | 16770.85 | 3.58% | 0.00 |
| 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 |
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。
