| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 29.10 | 28.12 | -1.28 | -4.35% | 27.92 | 29.59 | 21211 | 6044.50 | 3.88% | 0.00 |
| 2026-03-25 | 28.55 | 29.40 | 0.85 | 2.98% | 28.55 | 29.68 | 27331 | 7992.99 | 4.99% | 0.00 |
| 2026-03-24 | 28.00 | 28.55 | 1.36 | 5.00% | 26.90 | 28.80 | 33011 | 9174.83 | 6.03% | 0.00 |
| 2026-03-23 | 29.40 | 27.19 | -2.33 | -7.89% | 26.71 | 29.40 | 38408 | 10738.40 | 7.02% | 0.00 |
| 2026-03-20 | 30.65 | 29.52 | -1.08 | -3.53% | 29.51 | 31.31 | 37283 | 11273.90 | 6.81% | 0.00 |
| 2026-03-19 | 31.81 | 30.60 | -1.37 | -4.29% | 30.41 | 32.20 | 31760 | 9867.67 | 5.80% | 0.00 |
| 2026-03-18 | 32.00 | 31.97 | 0.23 | 0.72% | 31.74 | 33.20 | 36271 | 11643.73 | 6.63% | 0.00 |
| 2026-03-17 | 33.09 | 31.74 | -1.39 | -4.20% | 31.74 | 33.27 | 56032 | 18196.43 | 10.24% | 0.00 |
| 2026-03-16 | 32.66 | 33.13 | 0.78 | 2.41% | 32.65 | 34.67 | 86865 | 28989.27 | 15.87% | 0.00 |
| 2026-03-13 | 31.42 | 32.35 | 0.83 | 2.63% | 31.06 | 32.98 | 45338 | 14630.94 | 8.28% | 38.00 |
| 2026-03-12 | 31.74 | 31.52 | -0.24 | -0.76% | 31.03 | 31.89 | 16926 | 5321.11 | 3.09% | 0.00 |
| 2026-03-11 | 32.03 | 31.76 | -0.14 | -0.44% | 31.40 | 32.29 | 14996 | 4757.72 | 2.74% | 0.00 |
| 2026-03-10 | 31.33 | 31.90 | 0.71 | 2.28% | 31.24 | 31.91 | 15046 | 4763.51 | 2.75% | 0.00 |
| 2026-03-09 | 30.60 | 31.19 | -0.01 | -0.03% | 29.91 | 31.19 | 20762 | 6351.60 | 3.79% | 0.00 |
| 2026-03-06 | 29.87 | 31.20 | 1.43 | 4.80% | 29.77 | 31.20 | 18913 | 5798.67 | 3.46% | 0.00 |
| 2026-03-05 | 30.21 | 29.77 | 0.22 | 0.74% | 29.54 | 30.39 | 14528 | 4360.25 | 2.65% | 0.00 |
| 2026-03-04 | 29.23 | 29.55 | -0.08 | -0.27% | 28.88 | 29.80 | 16170 | 4761.22 | 2.95% | 0.00 |
| 2026-03-03 | 30.33 | 29.63 | -0.70 | -2.31% | 29.60 | 30.79 | 24641 | 7468.98 | 4.50% | 0.00 |
| 2026-03-02 | 31.88 | 30.33 | -1.77 | -5.51% | 30.21 | 32.03 | 31958 | 9844.20 | 5.84% | 0.00 |
| 2026-02-27 | 31.54 | 32.10 | 0.42 | 1.33% | 31.30 | 32.39 | 21708 | 6936.60 | 3.97% | 0.00 |
| 2026-02-26 | 31.51 | 31.68 | 0.32 | 1.02% | 30.99 | 31.68 | 14385 | 4505.71 | 2.63% | 0.00 |
| 2026-02-25 | 31.20 | 31.36 | 0.29 | 0.93% | 30.99 | 31.58 | 16119 | 5053.02 | 2.95% | 0.00 |
| 2026-02-24 | 30.78 | 31.07 | 0.47 | 1.54% | 30.72 | 31.29 | 12172 | 3772.73 | 2.22% | 0.00 |
| 2026-02-13 | 30.61 | 30.60 | 0.00 | 0.00% | 30.35 | 30.94 | 12404 | 3815.71 | 2.27% | 0.00 |
| 2026-02-12 | 30.87 | 30.60 | -0.14 | -0.46% | 30.32 | 30.89 | 8463 | 2590.86 | 1.55% | 0.00 |
| 2026-02-11 | 30.76 | 30.74 | -0.01 | -0.03% | 30.59 | 31.04 | 9583 | 2955.49 | 1.75% | 0.00 |
| 2026-02-10 | 31.09 | 30.75 | -0.39 | -1.25% | 30.71 | 31.20 | 9181 | 2837.25 | 1.68% | 0.00 |
| 2026-02-09 | 30.92 | 31.14 | 0.39 | 1.27% | 30.84 | 31.16 | 12598 | 3909.43 | 2.30% | 0.00 |
| 2026-02-06 | 30.66 | 30.75 | 0.08 | 0.26% | 30.30 | 31.04 | 13485 | 4148.25 | 2.46% | 0.00 |
| 2026-02-05 | 30.88 | 30.67 | -0.06 | -0.20% | 30.47 | 30.98 | 16454 | 5047.03 | 3.01% | 0.00 |
| 2026-02-04 | 30.83 | 30.73 | -0.22 | -0.71% | 30.44 | 31.13 | 13442 | 4130.07 | 2.46% | 0.00 |
| 2026-02-03 | 30.47 | 30.95 | 0.79 | 2.62% | 30.11 | 30.95 | 18972 | 5799.10 | 3.47% | 0.00 |
| 2026-02-02 | 30.95 | 30.16 | -0.39 | -1.28% | 30.07 | 31.20 | 21019 | 6453.21 | 3.84% | 0.00 |
| 2026-01-30 | 29.92 | 30.55 | 0.57 | 1.90% | 29.45 | 30.68 | 21910 | 6600.29 | 4.00% | 0.00 |
| 2026-01-29 | 30.42 | 29.98 | -0.45 | -1.48% | 29.80 | 30.85 | 21704 | 6594.10 | 3.97% | 0.00 |
| 2026-01-28 | 30.67 | 30.43 | -0.39 | -1.27% | 30.20 | 30.97 | 17412 | 5297.48 | 3.18% | 0.00 |
| 2026-01-27 | 30.69 | 30.82 | 0.22 | 0.72% | 29.85 | 31.41 | 27389 | 8373.17 | 5.00% | 0.00 |
| 2026-01-26 | 30.78 | 30.60 | -0.18 | -0.58% | 30.42 | 31.24 | 22729 | 6982.38 | 4.15% | 0.00 |
| 2026-01-23 | 30.57 | 30.78 | 0.25 | 0.82% | 30.31 | 30.78 | 20326 | 6202.75 | 3.71% | 0.00 |
| 2026-01-22 | 30.02 | 30.53 | 0.65 | 2.18% | 29.88 | 30.66 | 21892 | 6642.70 | 4.00% | 0.00 |
| 2026-01-21 | 29.37 | 29.88 | 0.39 | 1.32% | 29.25 | 29.92 | 18257 | 5406.68 | 3.34% | 0.00 |
| 2026-01-20 | 29.91 | 29.49 | -0.10 | -0.34% | 29.25 | 29.97 | 24035 | 7098.37 | 4.39% | 0.00 |
| 2026-01-19 | 28.90 | 29.59 | 0.99 | 3.46% | 28.50 | 29.74 | 24032 | 7041.23 | 4.39% | 0.00 |
| 2026-01-16 | 28.68 | 28.60 | 0.07 | 0.25% | 28.39 | 28.87 | 15062 | 4307.20 | 2.75% | 0.00 |
| 2026-01-15 | 28.17 | 28.53 | -0.07 | -0.24% | 28.17 | 28.77 | 12629 | 3597.44 | 2.31% | 0.00 |
| 2026-01-14 | 28.68 | 28.60 | -0.07 | -0.24% | 28.02 | 29.10 | 22713 | 6503.30 | 4.15% | 0.00 |
| 2026-01-13 | 27.94 | 28.67 | 0.82 | 2.94% | 27.70 | 29.27 | 32103 | 9194.11 | 5.87% | 0.00 |
| 2026-01-12 | 27.72 | 27.85 | 0.30 | 1.09% | 27.41 | 27.98 | 15806 | 4382.85 | 2.89% | 0.00 |
| 2026-01-09 | 27.29 | 27.55 | 0.24 | 0.88% | 27.19 | 27.66 | 13858 | 3807.92 | 2.53% | 0.00 |
| 2026-01-08 | 26.94 | 27.31 | 0.37 | 1.37% | 26.86 | 27.58 | 16436 | 4480.41 | 3.00% | 0.00 |
| 2026-01-07 | 27.26 | 26.94 | -0.29 | -1.07% | 26.80 | 27.31 | 11639 | 3146.42 | 2.13% | 0.00 |
| 2026-01-06 | 27.16 | 27.23 | 0.08 | 0.29% | 27.01 | 27.47 | 15920 | 4339.54 | 2.91% | 0.00 |
| 2026-01-05 | 26.77 | 27.15 | 0.36 | 1.34% | 26.66 | 27.44 | 19464 | 5282.56 | 3.56% | 0.00 |
| 2025-12-31 | 26.69 | 26.79 | 0.24 | 0.90% | 26.15 | 26.84 | 11799 | 3124.26 | 2.16% | 0.00 |
| 2025-12-30 | 26.52 | 26.55 | -0.10 | -0.38% | 26.33 | 26.85 | 11993 | 3190.34 | 2.19% | 0.00 |
| 2025-12-29 | 26.45 | 26.65 | 0.25 | 0.95% | 26.28 | 26.71 | 11555 | 3064.35 | 2.11% | 0.00 |
| 2025-12-26 | 26.80 | 26.40 | -0.25 | -0.94% | 26.29 | 27.19 | 12334 | 3298.49 | 2.25% | 0.00 |
| 2025-12-25 | 26.82 | 26.65 | -0.03 | -0.11% | 26.23 | 26.86 | 13628 | 3612.17 | 2.49% | 0.00 |
| 2025-12-24 | 26.28 | 26.68 | 0.40 | 1.52% | 26.07 | 26.80 | 10963 | 2910.93 | 2.00% | 0.00 |
| 2025-12-23 | 26.35 | 26.28 | -0.02 | -0.08% | 26.01 | 26.58 | 10910 | 2861.31 | 1.99% | 0.00 |
| 2025-12-22 | 26.47 | 26.30 | -0.08 | -0.30% | 26.25 | 26.79 | 11438 | 3033.59 | 2.09% | 0.00 |
| 2025-12-19 | 26.00 | 26.38 | 0.38 | 1.46% | 26.00 | 26.45 | 7951 | 2091.19 | 1.45% | 0.00 |
| 2025-12-18 | 25.56 | 26.00 | 0.44 | 1.72% | 25.18 | 26.28 | 11494 | 2988.92 | 2.10% | 0.00 |
| 2025-12-17 | 25.52 | 25.56 | -0.07 | -0.27% | 24.86 | 25.75 | 13154 | 3334.39 | 2.40% | 0.00 |
| 2025-12-16 | 25.99 | 25.63 | -0.28 | -1.08% | 25.35 | 26.03 | 14065 | 3604.85 | 2.57% | 0.00 |
| 2025-12-15 | 25.95 | 25.91 | -0.08 | -0.31% | 25.66 | 26.48 | 12625 | 3287.59 | 2.31% | 3.00 |
| 2025-12-12 | 26.35 | 25.99 | -0.29 | -1.10% | 25.94 | 26.81 | 14156 | 3733.14 | 2.59% | 0.00 |
| 2025-12-11 | 27.09 | 26.28 | -0.81 | -2.99% | 26.24 | 27.48 | 17652 | 4705.49 | 3.23% | 0.00 |
| 2025-12-10 | 27.51 | 27.09 | -0.58 | -2.10% | 27.07 | 27.95 | 13603 | 3725.96 | 2.49% | 0.00 |
| 2025-12-09 | 28.16 | 27.67 | -0.62 | -2.19% | 27.57 | 28.44 | 10671 | 2977.60 | 1.95% | 0.00 |
| 2025-12-08 | 28.12 | 28.29 | 0.30 | 1.07% | 27.96 | 28.59 | 10787 | 3052.97 | 1.97% | 0.00 |
| 2025-12-05 | 26.97 | 27.99 | 1.03 | 3.82% | 26.80 | 28.16 | 17405 | 4807.78 | 3.18% | 0.00 |
| 2025-12-04 | 27.79 | 26.96 | -0.83 | -2.99% | 26.88 | 27.86 | 12357 | 3361.47 | 2.26% | 0.00 |
| 2025-12-03 | 28.09 | 27.79 | -0.17 | -0.61% | 27.60 | 28.37 | 13435 | 3739.75 | 2.46% | 0.00 |
| 2025-12-02 | 28.87 | 27.96 | -0.51 | -1.79% | 27.82 | 28.87 | 15575 | 4372.48 | 2.85% | 0.00 |
| 2025-12-01 | 28.76 | 28.47 | 0.17 | 0.60% | 28.41 | 29.02 | 20579 | 5905.14 | 3.76% | 0.00 |
| 2025-11-28 | 27.64 | 28.30 | 0.66 | 2.39% | 22.15 | 28.53 | 24606 | 6829.87 | 4.50% | 0.00 |
| 2025-11-27 | 27.32 | 27.64 | 0.45 | 1.66% | 27.22 | 27.75 | 8582 | 2362.21 | 1.57% | 0.00 |
| 2025-11-26 | 27.79 | 27.19 | -0.49 | -1.77% | 27.13 | 28.10 | 12209 | 3371.23 | 2.23% | 0.00 |
| 2025-11-25 | 27.54 | 27.68 | 0.26 | 0.95% | 27.42 | 28.25 | 11531 | 3215.07 | 2.11% | 0.00 |
宏德股份(301163)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。
