| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 49.59 | 50.53 | 0.79 | 1.59% | 48.46 | 51.50 | 15710 | 7846.50 | 9.56% | 0.00 |
| 2026-02-04 | 50.44 | 49.74 | -0.70 | -1.39% | 49.20 | 51.39 | 9551 | 4782.67 | 5.81% | 0.00 |
| 2026-02-03 | 50.40 | 50.44 | 0.75 | 1.51% | 50.03 | 51.50 | 8546 | 4337.97 | 5.20% | 0.00 |
| 2026-02-02 | 50.95 | 49.69 | -0.88 | -1.74% | 49.65 | 51.79 | 8353 | 4244.34 | 5.08% | 0.00 |
| 2026-01-30 | 50.75 | 50.57 | 0.03 | 0.06% | 50.00 | 51.71 | 7961 | 4038.99 | 4.84% | 0.00 |
| 2026-01-29 | 54.50 | 50.54 | -4.01 | -7.35% | 49.93 | 54.50 | 17395 | 9004.03 | 10.58% | 0.00 |
| 2026-01-28 | 53.57 | 54.55 | 0.60 | 1.11% | 52.50 | 54.66 | 12171 | 6500.65 | 7.40% | 0.00 |
| 2026-01-27 | 52.05 | 53.95 | 2.31 | 4.47% | 51.52 | 55.50 | 13571 | 7265.23 | 8.26% | 0.00 |
| 2026-01-26 | 52.90 | 51.64 | -1.26 | -2.38% | 51.52 | 54.11 | 15015 | 7944.92 | 9.13% | 0.00 |
| 2026-01-23 | 52.15 | 52.90 | 0.80 | 1.54% | 51.82 | 53.12 | 5092 | 2682.25 | 3.10% | 0.00 |
| 2026-01-22 | 53.15 | 52.10 | 0.56 | 1.09% | 51.26 | 53.43 | 6136 | 3191.42 | 3.73% | 0.00 |
| 2026-01-21 | 50.95 | 51.54 | 0.88 | 1.74% | 50.18 | 52.01 | 6174 | 3156.41 | 3.76% | 0.00 |
| 2026-01-20 | 52.53 | 50.66 | -1.07 | -2.07% | 50.12 | 52.65 | 7993 | 4096.34 | 4.86% | 0.00 |
| 2026-01-19 | 52.92 | 51.73 | -0.83 | -1.58% | 51.70 | 53.02 | 7001 | 3665.50 | 4.26% | 0.00 |
| 2026-01-16 | 54.12 | 52.56 | -1.84 | -3.38% | 52.27 | 55.75 | 9216 | 4915.23 | 5.61% | 0.00 |
| 2026-01-15 | 52.87 | 54.40 | 1.40 | 2.64% | 52.25 | 56.64 | 12087 | 6527.85 | 7.35% | 0.00 |
| 2026-01-14 | 54.00 | 53.00 | -0.09 | -0.17% | 52.10 | 56.39 | 13307 | 7182.27 | 8.10% | 0.00 |
| 2026-01-13 | 52.41 | 53.09 | 0.75 | 1.43% | 51.73 | 54.23 | 12373 | 6553.74 | 7.53% | 0.00 |
| 2026-01-12 | 50.50 | 52.34 | 2.26 | 4.51% | 49.24 | 53.41 | 15311 | 7862.87 | 9.31% | 0.00 |
| 2026-01-09 | 49.37 | 50.08 | 1.00 | 2.04% | 48.60 | 50.96 | 7306 | 3656.56 | 4.44% | 0.00 |
| 2026-01-08 | 46.80 | 49.08 | 1.81 | 3.83% | 46.80 | 49.40 | 10531 | 5090.95 | 6.41% | 0.00 |
| 2026-01-07 | 47.33 | 47.27 | 0.34 | 0.72% | 46.16 | 47.76 | 6438 | 3029.76 | 3.92% | 0.00 |
| 2026-01-06 | 47.54 | 46.93 | -0.19 | -0.40% | 46.75 | 47.80 | 5742 | 2710.31 | 3.49% | 0.00 |
| 2026-01-05 | 47.78 | 47.12 | -0.55 | -1.15% | 46.28 | 49.00 | 8839 | 4165.90 | 5.38% | 0.00 |
| 2025-12-31 | 47.37 | 47.67 | 0.15 | 0.32% | 47.03 | 48.17 | 5945 | 2822.24 | 3.62% | 0.00 |
| 2025-12-30 | 48.25 | 47.52 | -0.88 | -1.82% | 46.83 | 48.30 | 17306 | 8210.01 | 10.53% | 0.00 |
| 2025-12-29 | 48.15 | 48.40 | 1.20 | 2.54% | 47.01 | 48.45 | 6886 | 3294.82 | 4.19% | 0.00 |
| 2025-12-26 | 48.50 | 47.20 | -1.30 | -2.68% | 47.00 | 48.50 | 4971 | 2375.60 | 3.02% | 0.00 |
| 2025-12-25 | 47.92 | 48.50 | 0.60 | 1.25% | 47.00 | 48.53 | 7695 | 3695.90 | 4.68% | 0.00 |
| 2025-12-24 | 49.49 | 47.90 | -0.16 | -0.33% | 46.12 | 49.50 | 12390 | 5910.13 | 7.54% | 0.00 |
| 2025-12-23 | 46.10 | 48.06 | 1.88 | 4.07% | 46.00 | 48.37 | 16247 | 7760.81 | 9.88% | 0.00 |
| 2025-12-22 | 45.40 | 46.18 | 0.80 | 1.76% | 45.00 | 46.31 | 5132 | 2347.89 | 3.12% | 0.00 |
| 2025-12-19 | 44.43 | 45.38 | 1.06 | 2.39% | 44.12 | 45.44 | 3680 | 1655.48 | 2.24% | 0.00 |
| 2025-12-18 | 44.03 | 44.32 | 0.03 | 0.07% | 43.59 | 45.20 | 4017 | 1794.50 | 2.44% | 0.00 |
| 2025-12-17 | 44.52 | 44.29 | -0.51 | -1.14% | 42.85 | 44.96 | 8565 | 3757.16 | 5.21% | 0.00 |
| 2025-12-16 | 44.56 | 44.80 | 0.50 | 1.13% | 43.82 | 45.04 | 4707 | 2091.16 | 2.86% | 0.00 |
| 2025-12-15 | 44.20 | 44.30 | -0.35 | -0.78% | 43.79 | 44.67 | 5242 | 2320.14 | 3.19% | 0.00 |
| 2025-12-12 | 44.84 | 44.65 | -0.20 | -0.45% | 44.20 | 45.47 | 7000 | 3149.14 | 4.26% | 0.00 |
| 2025-12-11 | 45.10 | 44.85 | -0.23 | -0.51% | 44.48 | 45.55 | 6875 | 3091.88 | 4.18% | 0.00 |
| 2025-12-10 | 45.01 | 45.08 | 0.07 | 0.16% | 44.55 | 46.28 | 4665 | 2113.11 | 2.84% | 0.00 |
| 2025-12-09 | 46.31 | 45.01 | -1.24 | -2.68% | 44.87 | 46.42 | 5387 | 2442.70 | 3.28% | 0.00 |
| 2025-12-08 | 47.49 | 46.25 | -0.31 | -0.67% | 45.61 | 47.49 | 7438 | 3451.67 | 4.52% | 0.00 |
| 2025-12-05 | 44.87 | 46.56 | 1.75 | 3.91% | 44.68 | 46.66 | 5918 | 2695.13 | 3.60% | 0.00 |
| 2025-12-04 | 45.02 | 44.81 | -0.17 | -0.38% | 44.22 | 45.41 | 7278 | 3266.48 | 4.43% | 0.00 |
| 2025-12-03 | 45.40 | 44.98 | -0.03 | -0.07% | 44.77 | 45.48 | 6143 | 2769.42 | 3.74% | 0.00 |
| 2025-12-02 | 44.39 | 45.01 | 0.62 | 1.40% | 44.17 | 45.34 | 6475 | 2910.02 | 3.94% | 0.00 |
| 2025-12-01 | 45.54 | 44.39 | -1.19 | -2.61% | 44.25 | 45.85 | 8904 | 4004.61 | 5.42% | 0.00 |
| 2025-11-28 | 45.43 | 45.58 | 0.15 | 0.33% | 44.98 | 45.92 | 4889 | 2217.00 | 2.97% | 0.00 |
| 2025-11-27 | 44.82 | 45.43 | 0.44 | 0.98% | 44.82 | 45.80 | 3796 | 1724.33 | 2.31% | 0.00 |
| 2025-11-26 | 45.80 | 44.99 | 0.03 | 0.07% | 44.66 | 45.80 | 7151 | 3222.95 | 4.35% | 0.00 |
| 2025-11-25 | 45.00 | 44.96 | 0.31 | 0.69% | 44.45 | 45.92 | 5250 | 2372.72 | 3.19% | 0.00 |
| 2025-11-24 | 44.51 | 44.65 | 0.16 | 0.36% | 43.91 | 45.32 | 7313 | 3257.10 | 4.45% | 0.00 |
| 2025-11-21 | 44.81 | 44.49 | -0.74 | -1.64% | 44.37 | 46.18 | 12978 | 5852.41 | 7.90% | 0.00 |
| 2025-11-20 | 45.12 | 45.23 | 0.33 | 0.73% | 44.81 | 45.99 | 7066 | 3204.58 | 4.30% | 0.00 |
| 2025-11-19 | 47.19 | 44.90 | -2.29 | -4.85% | 44.63 | 47.66 | 9194 | 4208.13 | 5.59% | 0.00 |
| 2025-11-18 | 48.30 | 47.19 | -1.42 | -2.92% | 46.57 | 48.31 | 11031 | 5229.05 | 6.71% | 0.00 |
| 2025-11-17 | 47.51 | 48.61 | 1.08 | 2.27% | 46.81 | 48.80 | 10477 | 5033.70 | 6.37% | 0.00 |
| 2025-11-14 | 44.67 | 47.53 | 2.64 | 5.88% | 44.50 | 48.50 | 15964 | 7542.60 | 9.71% | 0.00 |
| 2025-11-13 | 45.78 | 44.89 | -0.11 | -0.24% | 44.33 | 45.78 | 4816 | 2160.67 | 2.93% | 0.00 |
| 2025-11-12 | 44.79 | 45.00 | 0.25 | 0.56% | 44.30 | 45.28 | 6845 | 3071.45 | 4.16% | 0.00 |
| 2025-11-11 | 45.85 | 44.75 | -1.05 | -2.29% | 44.23 | 46.79 | 6714 | 3017.79 | 4.08% | 0.00 |
| 2025-11-10 | 44.97 | 45.80 | 0.84 | 1.87% | 44.95 | 46.38 | 7118 | 3265.68 | 4.33% | 0.00 |
| 2025-11-07 | 44.88 | 44.96 | -0.12 | -0.27% | 44.50 | 45.31 | 6040 | 2709.35 | 3.67% | 0.00 |
| 2025-11-06 | 45.65 | 45.08 | -0.58 | -1.27% | 43.93 | 45.98 | 9502 | 4244.06 | 5.78% | 0.00 |
| 2025-11-05 | 45.50 | 45.66 | 0.64 | 1.42% | 44.42 | 45.87 | 9003 | 4077.22 | 5.48% | 0.00 |
| 2025-11-04 | 45.02 | 45.02 | 0.02 | 0.04% | 44.84 | 46.18 | 9823 | 4466.93 | 5.98% | 0.00 |
| 2025-11-03 | 44.94 | 45.00 | 0.93 | 2.11% | 44.40 | 45.63 | 16225 | 7307.19 | 9.87% | 0.00 |
| 2025-10-31 | 46.88 | 44.07 | -2.83 | -6.03% | 43.96 | 48.10 | 16836 | 7709.72 | 10.24% | 0.00 |
| 2025-10-30 | 46.74 | 46.90 | 0.15 | 0.32% | 46.07 | 47.30 | 7565 | 3534.15 | 4.60% | 0.00 |
| 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 |
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。
