| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 48.39 | 46.75 | -1.08 | -2.26% | 46.40 | 48.39 | 10036 | 4711.72 | 6.11% | 0.00 |
| 2025-10-28 | 48.00 | 47.83 | -0.78 | -1.60% | 47.51 | 48.90 | 8535 | 4094.77 | 5.19% | 0.00 |
| 2025-10-27 | 47.47 | 48.61 | 1.13 | 2.38% | 46.53 | 48.68 | 17531 | 8428.13 | 10.66% | 0.00 |
| 2025-10-24 | 47.75 | 47.48 | 0.66 | 1.41% | 46.42 | 47.75 | 6733 | 3167.81 | 4.10% | 0.00 |
| 2025-10-23 | 46.69 | 46.82 | 0.65 | 1.41% | 45.55 | 47.60 | 11438 | 5321.27 | 6.96% | 0.00 |
| 2025-10-22 | 47.51 | 46.17 | -1.26 | -2.66% | 45.58 | 47.80 | 15329 | 7095.05 | 9.33% | 0.00 |
| 2025-10-21 | 48.26 | 47.43 | -1.25 | -2.57% | 46.81 | 48.87 | 19781 | 9425.43 | 12.03% | 0.00 |
| 2025-10-20 | 47.00 | 48.68 | 2.12 | 4.55% | 47.00 | 51.00 | 24598 | 12052.59 | 14.96% | 1.00 |
| 2025-10-17 | 48.42 | 46.56 | -2.16 | -4.43% | 46.12 | 49.96 | 28143 | 13278.98 | 17.12% | 0.00 |
| 2025-10-16 | 45.18 | 48.72 | 3.10 | 6.80% | 45.18 | 52.00 | 39129 | 19152.56 | 23.80% | 0.00 |
| 2025-10-15 | 42.64 | 45.62 | 2.72 | 6.34% | 42.51 | 48.00 | 26876 | 12288.91 | 16.35% | 0.00 |
| 2025-10-14 | 43.13 | 42.90 | -0.49 | -1.13% | 42.75 | 44.42 | 9946 | 4317.52 | 6.05% | 0.00 |
| 2025-10-13 | 41.20 | 43.39 | 1.16 | 2.75% | 40.01 | 43.80 | 13419 | 5728.64 | 8.16% | 0.00 |
| 2025-10-10 | 41.77 | 42.23 | 0.58 | 1.39% | 41.43 | 43.48 | 10882 | 4617.44 | 6.62% | 0.00 |
| 2025-10-09 | 43.44 | 41.65 | -1.18 | -2.76% | 41.23 | 43.44 | 9063 | 3821.27 | 5.51% | 0.00 |
| 2025-09-30 | 43.39 | 42.83 | -0.46 | -1.06% | 42.52 | 44.00 | 6735 | 2898.92 | 4.10% | 0.00 |
| 2025-09-29 | 43.51 | 43.29 | 0.53 | 1.24% | 41.26 | 43.51 | 9339 | 4001.89 | 5.68% | 0.00 |
| 2025-09-26 | 43.70 | 42.76 | -0.94 | -2.15% | 42.26 | 44.17 | 8748 | 3793.40 | 5.32% | 0.00 |
| 2025-09-25 | 43.43 | 43.70 | 0.09 | 0.21% | 42.89 | 44.42 | 11065 | 4851.91 | 6.73% | 0.00 |
| 2025-09-24 | 42.40 | 43.61 | 1.16 | 2.73% | 41.76 | 43.99 | 10575 | 4539.16 | 6.43% | 0.00 |
| 2025-09-23 | 43.03 | 42.45 | 0.11 | 0.26% | 40.79 | 43.03 | 8836 | 3691.16 | 5.38% | 0.00 |
| 2025-09-22 | 42.49 | 42.34 | -0.12 | -0.28% | 41.53 | 43.30 | 8684 | 3695.13 | 5.28% | 0.00 |
| 2025-09-19 | 42.50 | 42.46 | -0.34 | -0.79% | 41.45 | 42.99 | 11205 | 4733.07 | 6.82% | 0.00 |
| 2025-09-18 | 42.36 | 42.80 | 0.17 | 0.40% | 41.71 | 43.50 | 19971 | 8511.14 | 12.15% | 0.00 |
| 2025-09-17 | 42.89 | 42.63 | -0.48 | -1.11% | 42.03 | 43.54 | 10524 | 4521.25 | 6.40% | 0.00 |
| 2025-09-16 | 42.69 | 43.11 | 0.41 | 0.96% | 42.42 | 43.36 | 11528 | 4943.41 | 7.01% | 0.00 |
| 2025-09-15 | 42.06 | 42.70 | 0.68 | 1.62% | 41.77 | 43.25 | 11237 | 4796.96 | 6.84% | 0.00 |
| 2025-09-12 | 42.27 | 42.02 | -0.21 | -0.50% | 41.37 | 42.77 | 13586 | 5690.94 | 8.27% | 0.00 |
| 2025-09-11 | 40.70 | 42.23 | 1.31 | 3.20% | 40.46 | 43.12 | 18364 | 7692.88 | 11.17% | 0.00 |
| 2025-09-10 | 40.38 | 40.92 | 0.42 | 1.04% | 39.69 | 41.49 | 12185 | 4933.67 | 7.41% | 0.00 |
| 2025-09-09 | 39.89 | 40.50 | 0.43 | 1.07% | 39.77 | 40.80 | 9743 | 3918.77 | 5.93% | 0.00 |
| 2025-09-08 | 39.41 | 40.07 | 1.19 | 3.06% | 38.81 | 40.28 | 10426 | 4130.82 | 6.34% | 0.00 |
| 2025-09-05 | 38.00 | 38.88 | 0.88 | 2.32% | 37.58 | 39.07 | 10833 | 4153.11 | 6.59% | 0.00 |
| 2025-09-04 | 37.98 | 38.00 | 0.16 | 0.42% | 37.10 | 38.47 | 10374 | 3931.90 | 6.31% | 0.00 |
| 2025-09-03 | 37.65 | 37.84 | 0.15 | 0.40% | 37.49 | 38.74 | 10289 | 3911.77 | 6.26% | 0.00 |
| 2025-09-02 | 37.74 | 37.69 | 0.02 | 0.05% | 36.88 | 38.35 | 12515 | 4693.80 | 7.61% | 0.00 |
| 2025-09-01 | 36.76 | 37.67 | 1.04 | 2.84% | 36.60 | 38.08 | 13491 | 5047.62 | 8.21% | 0.00 |
| 2025-08-29 | 37.20 | 36.63 | -0.77 | -2.06% | 36.41 | 37.42 | 11451 | 4215.27 | 6.97% | 0.00 |
| 2025-08-28 | 38.04 | 37.40 | -0.85 | -2.22% | 35.89 | 39.10 | 16253 | 6087.73 | 9.89% | 0.00 |
| 2025-08-27 | 40.19 | 38.25 | -2.04 | -5.06% | 38.25 | 40.56 | 12903 | 5069.92 | 7.85% | 0.00 |
| 2025-08-26 | 40.28 | 40.29 | 0.17 | 0.42% | 38.79 | 40.62 | 6696 | 2689.34 | 4.07% | 0.00 |
| 2025-08-25 | 40.28 | 40.12 | -0.17 | -0.42% | 39.78 | 40.80 | 8399 | 3378.01 | 5.11% | 0.00 |
| 2025-08-22 | 40.95 | 40.29 | -0.41 | -1.01% | 39.87 | 40.95 | 6548 | 2638.07 | 3.98% | 0.00 |
| 2025-08-21 | 40.50 | 40.70 | 0.10 | 0.25% | 40.20 | 41.20 | 6747 | 2746.33 | 4.10% | 0.00 |
| 2025-08-20 | 40.43 | 40.60 | -0.01 | -0.02% | 39.85 | 40.70 | 6895 | 2778.36 | 4.19% | 0.00 |
| 2025-08-19 | 39.78 | 40.61 | 0.83 | 2.09% | 39.22 | 40.61 | 12575 | 5045.97 | 7.65% | 0.00 |
| 2025-08-18 | 40.50 | 39.78 | 0.05 | 0.13% | 39.63 | 40.63 | 10196 | 4082.59 | 6.20% | 0.00 |
| 2025-08-15 | 39.66 | 39.73 | -0.21 | -0.53% | 39.42 | 40.54 | 11560 | 4613.38 | 7.03% | 0.00 |
| 2025-08-14 | 41.51 | 39.94 | -1.74 | -4.17% | 39.80 | 41.99 | 13440 | 5462.75 | 8.18% | 0.00 |
| 2025-08-13 | 41.65 | 41.68 | 0.02 | 0.05% | 41.21 | 42.15 | 9520 | 3960.05 | 5.79% | 0.00 |
| 2025-08-12 | 42.39 | 41.66 | -0.74 | -1.75% | 41.41 | 42.83 | 11709 | 4898.30 | 7.12% | 0.00 |
| 2025-08-11 | 40.80 | 42.40 | 1.60 | 3.92% | 40.55 | 42.66 | 15651 | 6518.63 | 9.52% | 0.00 |
| 2025-08-08 | 40.33 | 40.80 | 0.47 | 1.17% | 39.80 | 40.89 | 9692 | 3915.30 | 5.90% | 0.00 |
| 2025-08-07 | 40.25 | 40.33 | 0.08 | 0.20% | 39.95 | 40.58 | 8156 | 3286.90 | 4.96% | 0.00 |
| 2025-08-06 | 40.10 | 40.25 | 0.23 | 0.57% | 39.64 | 40.50 | 9003 | 3606.87 | 5.48% | 0.00 |
| 2025-08-05 | 39.40 | 40.02 | 0.77 | 1.96% | 38.82 | 40.17 | 9430 | 3754.22 | 5.74% | 0.00 |
| 2025-08-04 | 38.91 | 39.25 | 0.34 | 0.87% | 38.38 | 39.38 | 6799 | 2658.72 | 4.14% | 0.00 |
| 2025-08-01 | 38.00 | 38.91 | 0.72 | 1.89% | 38.00 | 39.09 | 9942 | 3840.39 | 6.05% | 0.00 |
| 2025-07-31 | 38.29 | 38.19 | -0.34 | -0.88% | 37.91 | 39.01 | 6962 | 2667.65 | 4.24% | 0.00 |
| 2025-07-30 | 38.56 | 38.53 | -0.01 | -0.03% | 38.02 | 38.70 | 7103 | 2721.56 | 4.32% | 0.00 |
| 2025-07-29 | 38.87 | 38.54 | -0.28 | -0.72% | 38.20 | 39.00 | 7039 | 2707.84 | 4.28% | 0.00 |
| 2025-07-28 | 38.61 | 38.82 | 0.40 | 1.04% | 38.29 | 39.38 | 7940 | 3082.48 | 4.83% | 0.00 |
| 2025-07-25 | 38.30 | 38.42 | 0.31 | 0.81% | 37.81 | 38.45 | 7152 | 2735.27 | 4.35% | 0.00 |
| 2025-07-24 | 37.75 | 38.11 | 0.49 | 1.30% | 37.49 | 38.44 | 8761 | 3333.42 | 5.33% | 0.00 |
| 2025-07-23 | 38.16 | 37.62 | -0.18 | -0.48% | 37.49 | 38.17 | 8566 | 3231.89 | 5.21% | 0.00 |
| 2025-07-22 | 38.51 | 37.80 | -0.21 | -0.55% | 37.69 | 38.51 | 7786 | 2962.12 | 4.74% | 0.00 |
| 2025-07-21 | 37.21 | 38.01 | 0.63 | 1.69% | 37.14 | 38.13 | 9942 | 3753.53 | 6.05% | 0.20 |
| 2025-07-18 | 37.52 | 37.38 | -0.37 | -0.98% | 36.11 | 37.72 | 13493 | 4979.70 | 8.21% | 3.00 |
| 2025-07-17 | 37.89 | 37.75 | 0.04 | 0.11% | 37.52 | 38.55 | 8763 | 3328.35 | 5.33% | 0.00 |
| 2025-07-16 | 37.50 | 37.71 | 0.45 | 1.21% | 37.06 | 37.83 | 7235 | 2720.27 | 4.40% | 0.00 |
| 2025-07-15 | 38.15 | 37.26 | -0.89 | -2.33% | 36.97 | 38.24 | 8090 | 3024.93 | 4.92% | 0.00 |
| 2025-07-14 | 37.60 | 38.15 | 0.55 | 1.46% | 37.01 | 38.15 | 7242 | 2741.71 | 4.41% | 0.00 |
| 2025-07-11 | 37.86 | 37.60 | -0.05 | -0.13% | 37.01 | 37.98 | 6451 | 2421.69 | 3.92% | 0.00 |
| 2025-07-10 | 37.89 | 37.65 | -0.35 | -0.92% | 37.39 | 38.00 | 7296 | 2748.08 | 4.44% | 0.00 |
| 2025-07-09 | 38.28 | 38.00 | -0.20 | -0.52% | 37.65 | 38.78 | 9965 | 3804.72 | 6.06% | 0.00 |
| 2025-07-08 | 37.32 | 38.20 | 1.01 | 2.72% | 37.04 | 38.67 | 15016 | 5701.97 | 9.14% | 0.00 |
| 2025-07-07 | 36.75 | 37.19 | 0.37 | 1.00% | 36.55 | 37.25 | 9909 | 3677.15 | 6.03% | 0.00 |
| 2025-07-04 | 37.20 | 36.82 | -0.37 | -0.99% | 36.66 | 37.49 | 7112 | 2633.68 | 4.33% | 0.00 |
| 2025-07-03 | 37.40 | 37.19 | 0.09 | 0.24% | 36.84 | 37.46 | 8233 | 3060.39 | 5.01% | 0.00 |
| 2025-07-02 | 36.99 | 37.10 | 0.11 | 0.30% | 36.57 | 37.21 | 8583 | 3170.74 | 5.22% | 0.00 |
鸿铭股份(301105)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。
