| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 71.22 | 69.28 | -2.09 | -2.93% | 68.77 | 71.68 | 32249 | 22497.81 | 4.11% | 0.00 |
| 2025-12-22 | 71.31 | 71.37 | 0.56 | 0.79% | 70.58 | 72.43 | 30199 | 21543.28 | 3.85% | 0.00 |
| 2025-12-19 | 71.75 | 70.81 | -0.09 | -0.13% | 69.35 | 71.75 | 36252 | 25548.43 | 4.62% | 0.00 |
| 2025-12-18 | 71.50 | 70.90 | -1.28 | -1.77% | 70.09 | 73.16 | 54946 | 39408.62 | 7.00% | 0.00 |
| 2025-12-17 | 68.50 | 72.18 | 4.38 | 6.46% | 67.97 | 72.80 | 69686 | 49374.73 | 8.88% | 0.00 |
| 2025-12-16 | 67.77 | 67.80 | -0.23 | -0.34% | 65.21 | 68.88 | 52765 | 35242.83 | 6.72% | 0.00 |
| 2025-12-15 | 70.00 | 68.03 | -2.38 | -3.38% | 67.60 | 70.84 | 67381 | 46511.14 | 8.58% | 0.00 |
| 2025-12-12 | 68.35 | 70.41 | 1.72 | 2.50% | 66.53 | 70.99 | 79112 | 54674.23 | 10.08% | 0.00 |
| 2025-12-11 | 67.41 | 68.69 | 1.90 | 2.84% | 65.00 | 69.50 | 96904 | 65824.40 | 12.34% | 3.00 |
| 2025-12-10 | 59.10 | 66.79 | 7.85 | 13.32% | 58.90 | 66.88 | 100542 | 64390.05 | 12.81% | 0.00 |
| 2025-12-09 | 57.00 | 58.94 | 1.57 | 2.74% | 56.70 | 59.27 | 35794 | 20836.68 | 4.56% | 0.00 |
| 2025-12-08 | 55.25 | 57.37 | 2.33 | 4.23% | 55.16 | 57.77 | 35055 | 19922.69 | 4.47% | 0.00 |
| 2025-12-05 | 54.09 | 55.04 | 1.05 | 1.94% | 53.55 | 55.38 | 22235 | 12158.54 | 2.83% | 0.00 |
| 2025-12-04 | 53.88 | 53.99 | -0.11 | -0.20% | 53.58 | 54.74 | 24615 | 13313.06 | 3.14% | 0.00 |
| 2025-12-03 | 52.32 | 54.10 | 1.93 | 3.70% | 52.22 | 55.00 | 37921 | 20492.12 | 4.83% | 0.00 |
| 2025-12-02 | 53.00 | 52.17 | -0.83 | -1.57% | 51.95 | 53.40 | 22314 | 11750.00 | 2.84% | 0.00 |
| 2025-12-01 | 52.78 | 53.00 | 0.33 | 0.63% | 51.91 | 53.30 | 16389 | 8648.07 | 2.09% | 0.00 |
| 2025-11-28 | 51.87 | 52.67 | 0.85 | 1.64% | 51.82 | 52.98 | 14413 | 7559.61 | 1.84% | 0.00 |
| 2025-11-27 | 53.30 | 51.82 | -0.95 | -1.80% | 51.71 | 53.98 | 23490 | 12415.41 | 2.99% | 0.00 |
| 2025-11-26 | 50.40 | 52.77 | 2.39 | 4.74% | 49.68 | 54.00 | 37266 | 19620.08 | 4.75% | 0.00 |
| 2025-11-25 | 48.99 | 50.38 | 2.07 | 4.28% | 48.32 | 50.50 | 22736 | 11341.26 | 2.90% | 0.00 |
| 2025-11-24 | 49.00 | 48.31 | -0.29 | -0.60% | 47.82 | 49.60 | 18893 | 9163.75 | 2.41% | 0.00 |
| 2025-11-21 | 51.01 | 48.60 | -3.43 | -6.59% | 48.35 | 51.97 | 36001 | 17949.81 | 4.59% | 0.00 |
| 2025-11-20 | 51.70 | 52.03 | 0.79 | 1.54% | 51.36 | 53.35 | 28060 | 14726.79 | 3.57% | 0.00 |
| 2025-11-19 | 52.19 | 51.24 | -0.96 | -1.84% | 50.28 | 52.41 | 23338 | 11994.52 | 2.97% | 0.00 |
| 2025-11-18 | 52.90 | 52.20 | -0.90 | -1.69% | 51.71 | 53.07 | 21664 | 11307.20 | 2.76% | 0.00 |
| 2025-11-17 | 54.86 | 53.10 | -1.75 | -3.19% | 52.73 | 55.51 | 30006 | 16129.86 | 3.82% | 0.00 |
| 2025-11-14 | 56.00 | 54.85 | -1.14 | -2.04% | 54.85 | 56.43 | 31385 | 17457.99 | 4.00% | 4.00 |
| 2025-11-13 | 56.06 | 55.99 | -0.08 | -0.14% | 55.00 | 58.18 | 53180 | 30090.37 | 6.77% | 0.00 |
| 2025-11-12 | 54.55 | 56.07 | 1.57 | 2.88% | 53.58 | 56.80 | 51664 | 28664.03 | 6.58% | 5.00 |
| 2025-11-11 | 54.00 | 54.50 | 1.05 | 1.96% | 53.02 | 55.19 | 47127 | 25427.80 | 6.00% | 0.00 |
| 2025-11-10 | 52.02 | 53.45 | 1.44 | 2.77% | 51.53 | 54.00 | 50034 | 26506.37 | 6.37% | 0.00 |
| 2025-11-07 | 51.49 | 52.01 | 0.50 | 0.97% | 50.54 | 53.31 | 36627 | 19009.92 | 4.67% | 0.00 |
| 2025-11-06 | 50.83 | 51.51 | 0.68 | 1.34% | 50.01 | 52.00 | 24762 | 12592.43 | 3.15% | 0.00 |
| 2025-11-05 | 50.40 | 50.83 | 0.01 | 0.02% | 48.74 | 51.30 | 29824 | 14915.22 | 3.80% | 0.00 |
| 2025-11-04 | 51.92 | 50.82 | -1.18 | -2.27% | 50.09 | 52.08 | 31967 | 16245.41 | 4.07% | 0.00 |
| 2025-11-03 | 51.00 | 52.00 | 0.77 | 1.50% | 50.11 | 52.77 | 27445 | 14066.95 | 3.50% | 0.00 |
| 2025-10-31 | 51.63 | 51.23 | -0.37 | -0.72% | 50.50 | 52.75 | 39026 | 20143.38 | 4.97% | 0.00 |
| 2025-10-30 | 52.40 | 51.60 | -1.06 | -2.01% | 51.60 | 53.75 | 39026 | 20447.65 | 4.97% | 0.00 |
| 2025-10-29 | 50.60 | 52.66 | 1.88 | 3.70% | 50.21 | 53.19 | 43988 | 23025.94 | 5.60% | 5.00 |
| 2025-10-28 | 50.00 | 50.78 | 0.15 | 0.30% | 50.00 | 51.45 | 43567 | 22129.22 | 5.55% | 0.00 |
| 2025-10-27 | 48.32 | 50.63 | 3.03 | 6.37% | 47.53 | 51.59 | 86508 | 43138.16 | 11.02% | 0.00 |
| 2025-10-24 | 47.01 | 47.60 | 0.49 | 1.04% | 46.80 | 48.95 | 49205 | 23440.16 | 6.27% | 0.00 |
| 2025-10-23 | 48.45 | 47.11 | -1.56 | -3.21% | 46.30 | 48.96 | 35724 | 16813.17 | 4.55% | 0.00 |
| 2025-10-22 | 49.20 | 48.67 | -0.67 | -1.36% | 48.40 | 49.47 | 21602 | 10563.97 | 2.75% | 0.00 |
| 2025-10-21 | 48.32 | 49.34 | 1.02 | 2.11% | 48.10 | 50.44 | 50328 | 25059.24 | 6.41% | 0.00 |
| 2025-10-20 | 47.55 | 48.32 | 1.62 | 3.47% | 47.15 | 49.50 | 32645 | 15797.13 | 4.16% | 0.00 |
| 2025-10-17 | 48.35 | 46.70 | -1.66 | -3.43% | 46.30 | 48.90 | 26798 | 12642.95 | 3.41% | 0.00 |
| 2025-10-16 | 48.00 | 48.36 | 0.01 | 0.02% | 47.65 | 49.66 | 29405 | 14407.79 | 3.75% | 0.00 |
| 2025-10-15 | 46.91 | 48.35 | 1.81 | 3.89% | 46.04 | 48.80 | 36490 | 17349.68 | 4.65% | 0.00 |
| 2025-10-14 | 49.50 | 46.54 | -2.21 | -4.53% | 45.92 | 50.20 | 66588 | 31641.79 | 8.48% | 0.00 |
| 2025-10-13 | 45.31 | 48.75 | 0.29 | 0.60% | 45.31 | 49.23 | 35236 | 16886.20 | 4.49% | 0.00 |
| 2025-10-10 | 48.58 | 48.46 | -0.22 | -0.45% | 48.18 | 50.12 | 41104 | 20155.98 | 5.24% | 0.00 |
| 2025-10-09 | 50.33 | 48.68 | -0.64 | -1.30% | 48.38 | 50.74 | 39300 | 19332.09 | 5.01% | 0.00 |
| 2025-09-30 | 49.87 | 49.32 | -0.64 | -1.28% | 48.85 | 50.53 | 35702 | 17719.64 | 4.55% | 0.00 |
| 2025-09-29 | 49.00 | 49.96 | 1.78 | 3.69% | 48.80 | 51.15 | 47486 | 23845.03 | 6.05% | 0.00 |
| 2025-09-26 | 50.10 | 48.18 | -1.96 | -3.91% | 48.08 | 50.61 | 35031 | 17092.95 | 4.46% | 0.00 |
| 2025-09-25 | 50.80 | 50.14 | -0.94 | -1.84% | 50.08 | 51.77 | 33312 | 16879.85 | 4.24% | 0.00 |
| 2025-09-24 | 48.16 | 51.08 | 2.46 | 5.06% | 46.25 | 51.87 | 67763 | 34071.67 | 8.63% | 0.00 |
| 2025-09-23 | 50.13 | 48.62 | -0.31 | -0.63% | 47.20 | 51.64 | 56577 | 28049.91 | 7.21% | 0.00 |
| 2025-09-22 | 48.88 | 48.93 | 0.13 | 0.27% | 48.38 | 49.66 | 31675 | 15534.57 | 4.04% | 0.00 |
| 2025-09-19 | 49.13 | 48.80 | -0.10 | -0.20% | 48.25 | 49.45 | 42463 | 20692.49 | 5.41% | 0.00 |
| 2025-09-18 | 49.63 | 48.90 | -1.18 | -2.36% | 48.20 | 51.16 | 93035 | 46260.12 | 11.85% | 1.00 |
| 2025-09-17 | 51.63 | 50.08 | -1.55 | -3.00% | 49.00 | 51.87 | 68431 | 34566.79 | 8.72% | 0.00 |
| 2025-09-16 | 46.00 | 51.63 | 5.34 | 11.54% | 45.50 | 51.90 | 88370 | 43010.73 | 11.26% | 0.00 |
| 2025-09-15 | 47.37 | 46.29 | -1.49 | -3.12% | 45.84 | 47.73 | 37135 | 17232.99 | 4.73% | 0.00 |
| 2025-09-12 | 48.00 | 47.78 | -0.22 | -0.46% | 47.20 | 48.70 | 37330 | 17849.12 | 4.76% | 0.00 |
| 2025-09-11 | 46.45 | 48.00 | 1.55 | 3.34% | 45.89 | 48.75 | 48157 | 22917.96 | 6.13% | 0.00 |
| 2025-09-10 | 46.78 | 46.45 | -0.43 | -0.92% | 46.14 | 47.66 | 31858 | 14901.06 | 4.06% | 0.00 |
| 2025-09-09 | 48.15 | 46.88 | -1.27 | -2.64% | 46.16 | 48.35 | 29460 | 13849.59 | 3.75% | 0.00 |
| 2025-09-08 | 46.34 | 48.15 | 1.80 | 3.88% | 45.81 | 48.70 | 44419 | 21223.21 | 5.66% | 0.00 |
| 2025-09-05 | 45.64 | 46.35 | 0.72 | 1.58% | 45.51 | 46.87 | 43617 | 20143.88 | 5.56% | 0.00 |
| 2025-09-04 | 47.00 | 45.63 | -1.38 | -2.94% | 44.70 | 48.00 | 54764 | 25267.86 | 6.98% | 0.00 |
| 2025-09-03 | 48.17 | 47.01 | -1.99 | -4.06% | 46.45 | 49.80 | 76448 | 36572.63 | 9.74% | 2.00 |
| 2025-09-02 | 52.26 | 49.00 | -2.29 | -4.46% | 48.16 | 57.23 | 115804 | 59906.72 | 14.75% | 0.00 |
| 2025-09-01 | 51.91 | 51.29 | 0.27 | 0.53% | 49.31 | 52.80 | 73534 | 37461.64 | 9.37% | 0.00 |
| 2025-08-29 | 50.92 | 51.02 | 0.07 | 0.14% | 50.13 | 52.28 | 61119 | 31247.68 | 7.79% | 0.00 |
| 2025-08-28 | 47.20 | 50.95 | 2.76 | 5.73% | 47.20 | 51.84 | 73859 | 36821.73 | 9.41% | 1.00 |
| 2025-08-27 | 49.36 | 48.19 | -1.17 | -2.37% | 48.19 | 50.52 | 52541 | 25909.63 | 6.69% | 0.00 |
| 2025-08-26 | 49.80 | 49.36 | -1.56 | -3.06% | 48.00 | 50.50 | 73552 | 36160.04 | 9.34% | 0.00 |
鸿日达(301285)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。
