| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
