| 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 | 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 |
| 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 |
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。
