| 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 | 58.25 | 58.70 | 0.08 | 0.14% | 57.70 | 59.22 | 20731 | 12130.82 | 6.13% | 0.00 |
| 2026-02-04 | 59.51 | 58.62 | -0.89 | -1.50% | 57.91 | 59.61 | 26092 | 15282.21 | 7.72% | 0.00 |
| 2026-02-03 | 58.26 | 59.51 | 1.54 | 2.66% | 58.26 | 60.90 | 42469 | 25427.18 | 12.57% | 0.00 |
| 2026-02-02 | 59.23 | 57.97 | -1.70 | -2.85% | 57.86 | 59.66 | 28778 | 16863.19 | 8.52% | 0.00 |
| 2026-01-30 | 60.67 | 59.67 | -1.23 | -2.02% | 58.90 | 60.97 | 34538 | 20580.89 | 10.22% | 0.00 |
| 2026-01-29 | 60.50 | 60.90 | 0.50 | 0.83% | 59.80 | 63.50 | 45897 | 28430.55 | 13.58% | 0.00 |
| 2026-01-28 | 62.63 | 60.40 | -1.80 | -2.89% | 60.38 | 63.10 | 33556 | 20617.33 | 9.93% | 0.00 |
| 2026-01-27 | 62.29 | 62.20 | -0.55 | -0.88% | 60.70 | 62.79 | 32481 | 20054.36 | 9.61% | 2.00 |
| 2026-01-26 | 65.30 | 62.75 | -2.79 | -4.26% | 61.57 | 65.88 | 45827 | 28816.18 | 13.56% | 0.00 |
| 2026-01-23 | 63.58 | 65.54 | 2.49 | 3.95% | 62.92 | 66.60 | 62851 | 40638.58 | 18.60% | 0.00 |
| 2026-01-22 | 66.87 | 63.05 | -3.67 | -5.50% | 62.58 | 67.70 | 69763 | 44672.55 | 20.64% | 0.00 |
| 2026-01-21 | 65.68 | 66.72 | -0.18 | -0.27% | 65.10 | 68.48 | 41043 | 27438.63 | 12.15% | 0.00 |
| 2026-01-20 | 68.70 | 66.90 | -1.95 | -2.83% | 65.90 | 70.50 | 57825 | 39429.94 | 17.11% | 0.00 |
| 2026-01-19 | 75.00 | 68.85 | -7.15 | -9.41% | 68.72 | 75.30 | 80301 | 57302.26 | 23.76% | 0.00 |
| 2026-01-16 | 74.80 | 76.00 | -2.99 | -3.79% | 68.05 | 77.98 | 103893 | 76418.56 | 30.74% | 3.00 |
| 2026-01-15 | 74.01 | 78.99 | 7.34 | 10.24% | 72.00 | 83.68 | 132593 | 100740.21 | 39.24% | 5.00 |
| 2026-01-14 | 59.00 | 71.65 | 11.94 | 20.00% | 58.95 | 71.65 | 122889 | 82633.86 | 36.37% | 0.00 |
| 2026-01-13 | 63.79 | 59.71 | -1.05 | -1.73% | 59.70 | 64.88 | 70184 | 44045.30 | 20.77% | 0.00 |
| 2026-01-12 | 59.86 | 60.76 | 2.20 | 3.76% | 56.81 | 61.88 | 75379 | 44280.26 | 22.31% | 0.00 |
| 2026-01-09 | 54.44 | 58.56 | 4.31 | 7.94% | 54.04 | 59.39 | 68848 | 39371.69 | 20.37% | 0.00 |
| 2026-01-08 | 54.68 | 54.25 | -0.80 | -1.45% | 54.09 | 54.99 | 15200 | 8290.95 | 4.50% | 0.00 |
| 2026-01-07 | 54.89 | 55.05 | 0.08 | 0.15% | 54.32 | 55.23 | 20824 | 11413.85 | 6.16% | 0.00 |
| 2026-01-06 | 54.28 | 54.97 | 1.09 | 2.02% | 53.84 | 55.85 | 25332 | 13858.97 | 7.50% | 0.00 |
| 2026-01-05 | 53.48 | 53.88 | 0.46 | 0.86% | 53.30 | 53.90 | 15707 | 8425.42 | 4.65% | 0.00 |
| 2025-12-31 | 53.75 | 53.42 | -0.08 | -0.15% | 53.15 | 53.79 | 9206 | 4923.37 | 2.72% | 0.00 |
| 2025-12-30 | 53.01 | 53.50 | 0.37 | 0.70% | 52.88 | 53.56 | 13096 | 6986.13 | 3.88% | 0.00 |
| 2025-12-29 | 52.71 | 53.13 | 0.23 | 0.43% | 52.60 | 53.65 | 15516 | 8260.51 | 4.59% | 0.00 |
| 2025-12-26 | 53.30 | 52.90 | -0.39 | -0.73% | 52.80 | 53.43 | 10590 | 5617.54 | 3.13% | 0.00 |
| 2025-12-25 | 52.86 | 53.29 | 0.22 | 0.41% | 52.86 | 53.80 | 13048 | 6965.68 | 3.86% | 0.00 |
| 2025-12-24 | 53.00 | 53.07 | 0.24 | 0.45% | 52.43 | 53.17 | 10942 | 5783.53 | 3.24% | 0.00 |
| 2025-12-23 | 52.89 | 52.83 | -0.19 | -0.36% | 52.81 | 53.36 | 8473 | 4493.87 | 2.51% | 0.00 |
| 2025-12-22 | 52.97 | 53.02 | 0.04 | 0.08% | 52.70 | 53.43 | 8938 | 4743.47 | 2.64% | 0.00 |
| 2025-12-19 | 53.00 | 52.98 | -0.15 | -0.28% | 52.94 | 53.48 | 12449 | 6622.66 | 3.68% | 0.00 |
| 2025-12-18 | 52.36 | 53.13 | 0.62 | 1.18% | 52.01 | 53.70 | 15849 | 8421.63 | 4.69% | 0.00 |
| 2025-12-17 | 52.66 | 52.51 | -0.15 | -0.28% | 51.65 | 52.78 | 11205 | 5854.28 | 3.32% | 0.00 |
| 2025-12-16 | 52.78 | 52.66 | -0.15 | -0.28% | 52.29 | 53.19 | 10283 | 5406.37 | 3.04% | 0.00 |
| 2025-12-15 | 54.11 | 52.81 | -1.33 | -2.46% | 52.50 | 54.11 | 15316 | 8118.85 | 4.53% | 0.00 |
| 2025-12-12 | 54.10 | 54.14 | 0.00 | 0.00% | 53.65 | 54.63 | 19863 | 10752.09 | 5.88% | 0.00 |
| 2025-12-11 | 54.77 | 54.14 | -0.48 | -0.88% | 54.11 | 54.85 | 10370 | 5653.33 | 3.07% | 0.00 |
| 2025-12-10 | 53.21 | 54.62 | 1.10 | 2.06% | 53.13 | 55.00 | 24985 | 13626.14 | 7.39% | 0.00 |
| 2025-12-09 | 53.68 | 53.52 | -0.07 | -0.13% | 53.32 | 53.86 | 12145 | 6506.55 | 3.59% | 0.00 |
| 2025-12-08 | 53.85 | 53.59 | 0.09 | 0.17% | 53.29 | 53.85 | 13788 | 7377.84 | 4.08% | 0.00 |
| 2025-12-05 | 52.39 | 53.50 | 1.11 | 2.12% | 52.24 | 53.80 | 16904 | 9005.52 | 5.00% | 0.00 |
| 2025-12-04 | 52.65 | 52.39 | -0.27 | -0.51% | 52.24 | 52.98 | 9615 | 5051.48 | 2.85% | 0.00 |
| 2025-12-03 | 52.90 | 52.66 | -0.61 | -1.15% | 52.52 | 53.24 | 7674 | 4051.77 | 2.27% | 0.00 |
| 2025-12-02 | 53.95 | 53.27 | -0.84 | -1.55% | 53.12 | 54.03 | 12033 | 6427.01 | 3.56% | 0.00 |
| 2025-12-01 | 54.50 | 54.11 | 0.20 | 0.37% | 53.92 | 54.68 | 19170 | 10399.72 | 5.67% | 0.00 |
| 2025-11-28 | 53.77 | 53.91 | 0.15 | 0.28% | 53.30 | 54.54 | 15853 | 8554.76 | 4.69% | 0.00 |
| 2025-11-27 | 53.50 | 53.76 | 0.10 | 0.19% | 53.50 | 53.99 | 10229 | 5502.22 | 3.03% | 0.00 |
| 2025-11-26 | 53.20 | 53.66 | 0.39 | 0.73% | 53.00 | 53.93 | 19312 | 10341.94 | 5.71% | 0.00 |
| 2025-11-25 | 52.74 | 53.27 | 0.63 | 1.20% | 52.50 | 53.78 | 18682 | 9911.79 | 5.53% | 0.00 |
| 2025-11-24 | 52.31 | 52.64 | 0.43 | 0.82% | 52.00 | 53.45 | 11065 | 5848.69 | 3.27% | 0.00 |
| 2025-11-21 | 53.05 | 52.21 | -1.13 | -2.12% | 52.20 | 53.39 | 12046 | 6351.67 | 3.56% | 0.00 |
| 2025-11-20 | 53.50 | 53.34 | 0.00 | 0.00% | 53.15 | 54.15 | 14961 | 8035.00 | 4.43% | 0.00 |
| 2025-11-19 | 53.40 | 53.34 | -0.16 | -0.30% | 53.02 | 53.96 | 8255 | 4406.81 | 2.44% | 0.00 |
| 2025-11-18 | 53.60 | 53.50 | -0.10 | -0.19% | 53.20 | 53.79 | 7433 | 3977.88 | 2.20% | 0.00 |
| 2025-11-17 | 53.58 | 53.60 | 0.01 | 0.02% | 53.15 | 53.95 | 12365 | 6619.27 | 3.66% | 0.00 |
| 2025-11-14 | 52.89 | 53.59 | 0.34 | 0.64% | 52.80 | 53.98 | 18620 | 9975.65 | 5.51% | 0.00 |
| 2025-11-13 | 52.33 | 53.25 | 0.84 | 1.60% | 52.29 | 53.59 | 16643 | 8824.48 | 4.93% | 0.00 |
| 2025-11-12 | 52.79 | 52.41 | -0.28 | -0.53% | 52.35 | 52.79 | 5502 | 2888.04 | 1.63% | 0.00 |
| 2025-11-11 | 52.94 | 52.69 | -0.19 | -0.36% | 52.53 | 53.08 | 7068 | 3726.83 | 2.09% | 0.00 |
| 2025-11-10 | 52.70 | 52.88 | 0.10 | 0.19% | 52.65 | 53.06 | 5689 | 3004.83 | 1.68% | 0.00 |
| 2025-11-07 | 53.03 | 52.78 | -0.39 | -0.73% | 52.66 | 53.30 | 8484 | 4490.61 | 2.51% | 0.00 |
| 2025-11-06 | 52.94 | 53.17 | 0.23 | 0.43% | 52.62 | 53.69 | 14003 | 7448.05 | 4.14% | 0.00 |
| 2025-11-05 | 52.34 | 52.94 | 0.26 | 0.49% | 52.33 | 53.02 | 6981 | 3688.48 | 2.07% | 0.00 |
| 2025-11-04 | 52.83 | 52.68 | -0.17 | -0.32% | 52.56 | 53.19 | 8308 | 4391.25 | 2.46% | 0.00 |
| 2025-11-03 | 53.30 | 52.85 | -0.40 | -0.75% | 52.62 | 53.36 | 9726 | 5136.31 | 2.88% | 0.00 |
| 2025-10-31 | 53.10 | 53.25 | 0.30 | 0.57% | 52.75 | 53.36 | 9779 | 5194.22 | 2.89% | 0.00 |
| 2025-10-30 | 54.54 | 52.95 | -0.86 | -1.60% | 52.95 | 54.54 | 14428 | 7743.85 | 4.27% | 0.00 |
| 2025-10-29 | 53.05 | 53.81 | 0.20 | 0.37% | 52.78 | 54.23 | 15784 | 8441.45 | 4.67% | 0.00 |
| 2025-10-28 | 53.52 | 53.61 | -0.12 | -0.22% | 53.47 | 54.20 | 15734 | 8460.01 | 4.66% | 0.00 |
| 2025-10-27 | 54.60 | 53.73 | -0.77 | -1.41% | 53.50 | 54.84 | 20936 | 11310.21 | 6.20% | 0.00 |
| 2025-10-24 | 54.36 | 54.50 | 0.14 | 0.26% | 54.11 | 54.99 | 15016 | 8203.19 | 4.44% | 0.00 |
| 2025-10-23 | 54.32 | 54.36 | 0.03 | 0.06% | 53.85 | 54.45 | 13048 | 7065.47 | 3.86% | 0.00 |
| 2025-10-22 | 54.36 | 54.33 | 0.00 | 0.00% | 53.82 | 54.49 | 13597 | 7373.19 | 4.02% | 0.00 |
| 2025-10-21 | 54.14 | 54.33 | 0.18 | 0.33% | 53.83 | 54.54 | 17158 | 9293.29 | 5.08% | 0.00 |
| 2025-10-20 | 54.27 | 54.15 | 0.47 | 0.88% | 53.25 | 54.60 | 17026 | 9219.42 | 5.04% | 0.00 |
| 2025-10-17 | 53.80 | 53.68 | -0.45 | -0.83% | 53.35 | 54.51 | 15518 | 8357.95 | 4.59% | 0.00 |
| 2025-10-16 | 53.44 | 54.13 | 0.69 | 1.29% | 53.01 | 54.85 | 16769 | 9065.77 | 4.96% | 0.00 |
| 2025-10-15 | 53.05 | 53.44 | 0.21 | 0.39% | 52.54 | 53.86 | 10852 | 5769.05 | 3.21% | 0.00 |
汉朔科技(301275)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。
