| 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 | 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 |
| 2025-11-24 | 26.86 | 27.42 | 0.56 | 2.08% | 26.86 | 27.75 | 16218 | 4448.62 | 2.96% | 0.00 |
| 2025-11-21 | 28.50 | 26.86 | -1.95 | -6.77% | 26.80 | 29.03 | 20651 | 5663.54 | 3.77% | 0.00 |
| 2025-11-20 | 29.00 | 28.81 | -0.06 | -0.21% | 28.51 | 29.28 | 9795 | 2827.38 | 1.79% | 0.00 |
| 2025-11-19 | 29.82 | 28.87 | -0.98 | -3.28% | 28.80 | 29.99 | 14304 | 4182.69 | 2.61% | 0.00 |
| 2025-11-18 | 30.10 | 29.85 | -0.25 | -0.83% | 29.60 | 30.10 | 12273 | 3662.65 | 2.24% | 0.00 |
| 2025-11-17 | 29.83 | 30.10 | 0.54 | 1.83% | 29.45 | 30.18 | 15821 | 4735.78 | 2.89% | 0.00 |
| 2025-11-14 | 29.09 | 29.56 | 0.38 | 1.30% | 28.93 | 29.85 | 15791 | 4681.11 | 2.89% | 2.00 |
| 2025-11-13 | 29.05 | 29.18 | 0.04 | 0.14% | 28.87 | 29.38 | 9761 | 2840.86 | 1.78% | 0.00 |
| 2025-11-12 | 29.17 | 29.14 | -0.02 | -0.07% | 28.80 | 29.35 | 10393 | 3019.36 | 1.90% | 0.00 |
| 2025-11-11 | 29.31 | 29.16 | -0.12 | -0.41% | 29.12 | 29.59 | 10181 | 2989.47 | 1.86% | 0.00 |
| 2025-11-10 | 29.50 | 29.28 | -0.23 | -0.78% | 29.11 | 29.68 | 11072 | 3246.84 | 2.02% | 0.00 |
| 2025-11-07 | 29.78 | 29.51 | -0.13 | -0.44% | 29.40 | 29.78 | 10487 | 3101.02 | 1.92% | 0.00 |
| 2025-11-06 | 29.57 | 29.64 | 0.17 | 0.58% | 29.26 | 29.70 | 14322 | 4229.75 | 2.62% | 0.00 |
| 2025-11-05 | 28.91 | 29.47 | 0.55 | 1.90% | 28.52 | 29.57 | 21718 | 6344.52 | 3.97% | 0.00 |
| 2025-11-04 | 29.05 | 28.92 | -0.13 | -0.45% | 28.69 | 29.28 | 14679 | 4245.74 | 2.68% | 0.00 |
| 2025-11-03 | 29.10 | 29.05 | 0.33 | 1.15% | 28.71 | 29.27 | 21289 | 6182.47 | 3.89% | 0.00 |
| 2025-10-31 | 28.67 | 28.72 | -0.02 | -0.07% | 28.67 | 29.28 | 26461 | 7667.03 | 4.84% | 0.00 |
| 2025-10-30 | 28.84 | 28.74 | -0.30 | -1.03% | 28.53 | 29.26 | 21432 | 6202.02 | 3.92% | 0.00 |
| 2025-10-29 | 30.81 | 29.04 | -1.59 | -5.19% | 28.86 | 30.88 | 39889 | 11712.13 | 7.29% | 0.00 |
| 2025-10-28 | 30.32 | 30.63 | 0.33 | 1.09% | 29.95 | 30.80 | 21712 | 6627.04 | 3.97% | 5.00 |
| 2025-10-27 | 30.22 | 30.30 | 0.34 | 1.13% | 29.38 | 30.35 | 21035 | 6296.24 | 3.84% | 5.00 |
| 2025-10-24 | 29.46 | 29.96 | 0.50 | 1.70% | 29.11 | 30.10 | 20143 | 6004.15 | 3.68% | 0.00 |
| 2025-10-23 | 29.08 | 29.46 | 0.33 | 1.13% | 28.73 | 29.48 | 21133 | 6173.89 | 3.86% | 0.00 |
| 2025-10-22 | 28.77 | 29.13 | 0.47 | 1.64% | 28.52 | 29.38 | 21300 | 6185.18 | 3.89% | 0.00 |
| 2025-10-21 | 27.99 | 28.66 | 0.66 | 2.36% | 27.90 | 28.70 | 19187 | 5435.68 | 3.51% | 0.00 |
| 2025-10-20 | 27.67 | 28.00 | 0.50 | 1.82% | 27.54 | 28.24 | 17927 | 4989.26 | 3.28% | 0.00 |
| 2025-10-17 | 27.65 | 27.50 | -0.01 | -0.04% | 27.10 | 27.93 | 20118 | 5535.16 | 3.68% | 0.00 |
| 2025-10-16 | 28.38 | 27.51 | -0.86 | -3.03% | 27.44 | 28.50 | 12978 | 3610.01 | 2.37% | 0.00 |
| 2025-10-15 | 27.96 | 28.37 | 0.41 | 1.47% | 27.80 | 28.46 | 15523 | 4373.55 | 2.84% | 0.00 |
| 2025-10-14 | 28.63 | 27.96 | -0.41 | -1.45% | 27.80 | 28.87 | 15164 | 4292.16 | 2.77% | 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。
