| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | 53.30 | 53.23 | 0.27 | 0.51% | 52.69 | 53.95 | 18271 | 9729.53 | 5.41% | 0.00 |
| 2025-10-13 | 53.00 | 52.96 | -1.90 | -3.46% | 51.75 | 53.76 | 19977 | 10534.30 | 5.91% | 0.00 |
| 2025-10-10 | 55.06 | 54.86 | -0.47 | -0.85% | 54.54 | 55.33 | 13672 | 7502.32 | 4.05% | 0.00 |
| 2025-10-09 | 55.01 | 55.33 | 0.33 | 0.60% | 54.88 | 55.52 | 16415 | 9054.31 | 4.86% | 0.00 |
| 2025-09-30 | 55.18 | 55.00 | 1.13 | 2.10% | 55.00 | 56.21 | 22398 | 12436.27 | 6.63% | 2.00 |
| 2025-09-29 | 54.23 | 53.87 | -0.63 | -1.16% | 53.24 | 54.36 | 14093 | 7579.98 | 4.17% | 0.00 |
| 2025-09-26 | 55.02 | 54.50 | -0.77 | -1.39% | 54.50 | 55.83 | 18773 | 10290.56 | 5.56% | 0.00 |
| 2025-09-25 | 55.97 | 55.27 | -0.91 | -1.62% | 55.19 | 56.00 | 23273 | 12918.13 | 6.89% | 0.00 |
| 2025-09-24 | 56.01 | 56.18 | 0.07 | 0.12% | 55.55 | 56.35 | 23995 | 13441.43 | 7.10% | 0.00 |
| 2025-09-23 | 56.12 | 56.11 | 0.54 | 0.97% | 54.78 | 56.14 | 31016 | 17248.25 | 9.18% | 0.00 |
| 2025-09-22 | 56.32 | 55.57 | -0.60 | -1.07% | 55.09 | 56.74 | 34218 | 19091.40 | 10.13% | 0.00 |
| 2025-09-19 | 54.60 | 56.17 | 2.12 | 3.92% | 54.33 | 56.79 | 56969 | 31684.13 | 16.86% | 0.00 |
| 2025-09-18 | 55.31 | 54.05 | -0.43 | -0.79% | 53.90 | 55.73 | 36262 | 19942.20 | 10.73% | 0.00 |
| 2025-09-17 | 54.40 | 54.48 | 0.00 | 0.00% | 54.08 | 54.75 | 12482 | 6794.86 | 3.69% | 0.00 |
| 2025-09-16 | 53.62 | 54.48 | 0.89 | 1.66% | 53.50 | 54.53 | 17456 | 9434.52 | 5.17% | 0.00 |
| 2025-09-15 | 54.11 | 53.59 | -0.52 | -0.96% | 53.53 | 54.36 | 14968 | 8040.14 | 4.43% | 0.00 |
| 2025-09-12 | 54.66 | 54.11 | -0.80 | -1.46% | 53.82 | 54.99 | 22312 | 12150.06 | 6.60% | 0.00 |
| 2025-09-11 | 53.68 | 54.91 | 0.79 | 1.46% | 53.31 | 54.91 | 24860 | 13477.99 | 7.36% | 0.00 |
| 2025-09-10 | 54.45 | 54.12 | -0.41 | -0.75% | 53.88 | 54.80 | 10852 | 5888.78 | 3.42% | 0.00 |
| 2025-09-09 | 55.00 | 54.53 | -0.62 | -1.12% | 54.16 | 55.20 | 12771 | 6979.78 | 4.02% | 0.00 |
| 2025-09-08 | 54.85 | 55.15 | 0.23 | 0.42% | 54.65 | 55.32 | 14611 | 8032.55 | 4.60% | 0.00 |
| 2025-09-05 | 54.03 | 54.92 | 1.00 | 1.85% | 53.80 | 54.94 | 14295 | 7786.88 | 4.50% | 0.00 |
| 2025-09-04 | 54.94 | 53.92 | -0.97 | -1.77% | 53.38 | 55.41 | 19119 | 10369.89 | 6.02% | 0.00 |
| 2025-09-03 | 54.97 | 54.89 | -0.21 | -0.38% | 54.50 | 56.00 | 19837 | 10987.52 | 6.25% | 0.00 |
| 2025-09-02 | 57.15 | 55.10 | -2.02 | -3.54% | 54.61 | 57.39 | 32225 | 17931.48 | 10.15% | 0.00 |
| 2025-09-01 | 57.01 | 57.12 | 0.12 | 0.21% | 56.72 | 57.86 | 18106 | 10352.36 | 5.70% | 0.00 |
| 2025-08-29 | 58.00 | 57.00 | -1.07 | -1.84% | 56.90 | 58.05 | 22804 | 13111.33 | 7.18% | 0.00 |
| 2025-08-28 | 57.56 | 58.07 | 0.34 | 0.59% | 55.85 | 58.28 | 38709 | 22168.68 | 12.19% | 0.00 |
| 2025-08-27 | 58.45 | 57.73 | -0.73 | -1.25% | 57.68 | 60.36 | 48409 | 28659.07 | 15.24% | 1.00 |
| 2025-08-26 | 58.00 | 58.46 | -0.76 | -1.28% | 57.51 | 58.99 | 34224 | 19919.18 | 10.78% | 0.00 |
| 2025-08-25 | 58.72 | 59.22 | 0.52 | 0.89% | 58.18 | 59.80 | 35341 | 20834.83 | 11.13% | 0.00 |
| 2025-08-22 | 58.56 | 58.70 | 0.04 | 0.07% | 58.45 | 59.26 | 24797 | 14567.10 | 7.81% | 0.00 |
| 2025-08-21 | 59.25 | 58.66 | -0.74 | -1.25% | 58.00 | 59.76 | 29000 | 17056.83 | 9.13% | 0.00 |
| 2025-08-20 | 59.59 | 59.40 | -0.10 | -0.17% | 58.81 | 59.76 | 26862 | 15919.25 | 8.46% | 2.00 |
| 2025-08-19 | 59.95 | 59.50 | -0.20 | -0.34% | 58.66 | 59.95 | 30916 | 18290.63 | 9.73% | 5.00 |
| 2025-08-18 | 59.33 | 59.70 | 0.41 | 0.69% | 59.33 | 60.45 | 37419 | 22437.96 | 11.78% | 0.00 |
| 2025-08-15 | 56.93 | 59.29 | 1.89 | 3.29% | 56.90 | 59.35 | 39935 | 23336.09 | 12.57% | 0.00 |
| 2025-08-14 | 58.50 | 57.40 | -0.26 | -0.45% | 57.39 | 59.99 | 52670 | 30980.09 | 16.58% | 0.00 |
| 2025-08-13 | 57.17 | 57.66 | 0.25 | 0.44% | 57.05 | 57.87 | 18495 | 10656.18 | 5.82% | 8.00 |
| 2025-08-12 | 57.50 | 57.41 | -0.02 | -0.03% | 56.56 | 57.55 | 14759 | 8427.28 | 4.65% | 0.00 |
| 2025-08-11 | 56.61 | 57.43 | 0.48 | 0.84% | 56.61 | 57.50 | 16580 | 9488.40 | 5.22% | 0.00 |
| 2025-08-08 | 56.96 | 56.95 | -0.25 | -0.44% | 56.41 | 57.39 | 15555 | 8833.18 | 4.90% | 0.00 |
| 2025-08-07 | 57.21 | 57.20 | -0.34 | -0.59% | 56.90 | 57.62 | 19302 | 11050.57 | 6.08% | 0.00 |
| 2025-08-06 | 56.77 | 57.54 | 0.54 | 0.95% | 56.56 | 57.65 | 24023 | 13741.80 | 7.56% | 0.00 |
| 2025-08-05 | 55.52 | 57.00 | 1.48 | 2.67% | 55.45 | 57.05 | 23835 | 13462.36 | 7.50% | 0.00 |
| 2025-08-04 | 55.16 | 55.52 | -0.15 | -0.27% | 55.02 | 55.70 | 9532 | 5280.49 | 3.00% | 0.00 |
| 2025-08-01 | 55.88 | 55.67 | -0.26 | -0.46% | 55.00 | 56.22 | 17538 | 9755.63 | 5.52% | 0.00 |
| 2025-07-31 | 55.48 | 55.93 | 0.11 | 0.20% | 55.48 | 58.00 | 34090 | 19414.34 | 10.73% | 0.00 |
| 2025-07-30 | 56.17 | 55.82 | -0.54 | -0.96% | 55.46 | 57.03 | 19784 | 11107.55 | 6.23% | 0.00 |
| 2025-07-29 | 56.51 | 56.36 | -0.12 | -0.21% | 56.01 | 56.53 | 9285 | 5221.32 | 2.92% | 0.00 |
| 2025-07-28 | 55.80 | 56.48 | 0.69 | 1.24% | 55.79 | 56.60 | 15030 | 8452.47 | 4.73% | 0.00 |
| 2025-07-25 | 56.28 | 55.79 | -0.48 | -0.85% | 55.33 | 56.54 | 18004 | 10068.66 | 5.67% | 0.00 |
| 2025-07-24 | 55.85 | 56.27 | 0.42 | 0.75% | 55.83 | 56.52 | 10964 | 6165.12 | 3.45% | 0.00 |
| 2025-07-23 | 56.66 | 55.85 | -0.79 | -1.39% | 55.73 | 57.28 | 17953 | 10150.65 | 5.65% | 0.00 |
| 2025-07-22 | 57.25 | 56.64 | -0.57 | -1.00% | 56.30 | 57.25 | 18095 | 10265.62 | 5.70% | 0.00 |
| 2025-07-21 | 56.81 | 57.21 | 0.33 | 0.58% | 56.51 | 57.21 | 14483 | 8240.96 | 4.56% | 0.00 |
| 2025-07-18 | 57.14 | 56.88 | -0.14 | -0.25% | 56.80 | 57.87 | 17995 | 10278.66 | 5.67% | 3.00 |
| 2025-07-17 | 57.54 | 57.02 | -0.22 | -0.38% | 56.77 | 57.57 | 12560 | 7156.35 | 3.95% | 0.00 |
| 2025-07-16 | 56.50 | 57.24 | 0.47 | 0.83% | 56.50 | 58.13 | 21013 | 12079.53 | 6.62% | 0.00 |
| 2025-07-15 | 56.47 | 56.77 | 0.30 | 0.53% | 55.71 | 57.44 | 18292 | 10361.09 | 5.76% | 0.00 |
| 2025-07-14 | 56.71 | 56.47 | -0.20 | -0.35% | 56.30 | 57.05 | 9771 | 5520.36 | 3.08% | 0.00 |
| 2025-07-11 | 56.67 | 56.67 | -0.09 | -0.16% | 56.28 | 57.10 | 14532 | 8229.30 | 4.58% | 0.00 |
| 2025-07-10 | 56.65 | 56.76 | -0.32 | -0.56% | 56.44 | 57.30 | 14209 | 8065.27 | 4.47% | 0.00 |
| 2025-07-09 | 58.42 | 57.08 | -0.50 | -0.87% | 56.87 | 58.75 | 20917 | 12087.54 | 6.59% | 7.00 |
| 2025-07-08 | 56.87 | 57.58 | 1.04 | 1.84% | 56.52 | 57.58 | 15661 | 8951.88 | 4.93% | 0.00 |
| 2025-07-07 | 57.00 | 56.54 | -0.54 | -0.95% | 56.50 | 57.68 | 12573 | 7130.69 | 3.96% | 2.00 |
| 2025-07-04 | 57.83 | 57.08 | -1.12 | -1.92% | 57.02 | 58.76 | 22079 | 12710.67 | 6.95% | 0.00 |
| 2025-07-03 | 56.68 | 58.20 | 1.53 | 2.70% | 56.62 | 59.78 | 34734 | 20351.01 | 10.94% | 0.00 |
| 2025-07-02 | 57.75 | 56.82 | -1.04 | -1.80% | 56.43 | 57.86 | 13363 | 7613.05 | 4.21% | 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。
