| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 80.00 | 79.42 | 1.13 | 1.44% | 78.00 | 81.50 | 41988 | 33629.03 | 5.35% | 0.00 |
| 2026-03-24 | 73.36 | 78.29 | 6.29 | 8.74% | 72.50 | 78.60 | 42011 | 31832.32 | 5.35% | 12.00 |
| 2026-03-23 | 76.96 | 72.00 | -5.99 | -7.68% | 70.20 | 77.35 | 41760 | 30590.81 | 5.32% | 0.00 |
| 2026-03-20 | 77.00 | 77.99 | 1.93 | 2.54% | 76.26 | 81.91 | 40020 | 31471.76 | 5.10% | 0.00 |
| 2026-03-19 | 76.50 | 76.06 | -1.79 | -2.30% | 75.18 | 78.60 | 20958 | 16070.14 | 2.67% | 0.00 |
| 2026-03-18 | 76.63 | 77.85 | 1.97 | 2.60% | 76.14 | 78.73 | 25932 | 20082.17 | 3.30% | 0.00 |
| 2026-03-17 | 77.00 | 75.88 | 1.15 | 1.54% | 74.99 | 78.88 | 36656 | 28250.30 | 4.67% | 0.00 |
| 2026-03-16 | 78.54 | 74.73 | -4.07 | -5.16% | 71.00 | 79.00 | 53080 | 39357.89 | 6.76% | 0.00 |
| 2026-03-13 | 80.05 | 78.80 | -1.42 | -1.77% | 78.31 | 81.66 | 18987 | 15118.73 | 2.42% | 0.00 |
| 2026-03-12 | 84.50 | 80.22 | -4.58 | -5.40% | 80.01 | 84.50 | 27460 | 22305.74 | 3.50% | 0.00 |
| 2026-03-11 | 85.39 | 84.80 | -0.54 | -0.63% | 83.91 | 86.95 | 22450 | 19057.38 | 2.86% | 0.00 |
| 2026-03-10 | 85.02 | 85.34 | 0.51 | 0.60% | 84.57 | 87.42 | 24015 | 20631.26 | 3.06% | 0.00 |
| 2026-03-09 | 86.00 | 84.83 | -2.57 | -2.94% | 83.07 | 86.80 | 33138 | 28022.30 | 4.22% | 0.00 |
| 2026-03-06 | 84.98 | 87.40 | 2.14 | 2.51% | 83.70 | 91.50 | 46008 | 40348.87 | 5.86% | 0.00 |
| 2026-03-05 | 83.24 | 85.26 | 3.76 | 4.61% | 81.60 | 87.35 | 34918 | 29567.56 | 4.45% | 0.00 |
| 2026-03-04 | 80.24 | 81.50 | 0.72 | 0.89% | 79.50 | 83.80 | 32205 | 26444.36 | 4.10% | 0.00 |
| 2026-03-03 | 85.09 | 80.78 | -4.65 | -5.44% | 80.23 | 89.55 | 48074 | 40316.82 | 6.12% | 0.00 |
| 2026-03-02 | 80.00 | 85.43 | 3.03 | 3.68% | 79.00 | 85.78 | 45514 | 37903.50 | 5.80% | 0.00 |
| 2026-02-27 | 80.48 | 82.40 | 1.52 | 1.88% | 79.81 | 83.38 | 24732 | 20273.47 | 3.15% | 2.00 |
| 2026-02-26 | 77.67 | 80.88 | 3.22 | 4.15% | 77.67 | 82.23 | 31825 | 25658.86 | 4.05% | 0.00 |
| 2026-02-25 | 79.29 | 77.66 | -1.63 | -2.06% | 77.52 | 79.43 | 19221 | 14991.76 | 2.45% | 0.00 |
| 2026-02-24 | 80.80 | 79.29 | -0.71 | -0.89% | 77.70 | 82.00 | 31076 | 24585.74 | 3.96% | 0.00 |
| 2026-02-13 | 75.28 | 80.00 | 4.72 | 6.27% | 74.50 | 82.68 | 49178 | 39260.91 | 6.26% | 0.00 |
| 2026-02-12 | 74.78 | 75.28 | 0.06 | 0.08% | 74.64 | 76.26 | 24032 | 18131.17 | 3.06% | 0.00 |
| 2026-02-11 | 74.31 | 75.22 | 0.92 | 1.24% | 73.61 | 75.78 | 22164 | 16555.76 | 2.82% | 0.00 |
| 2026-02-10 | 75.55 | 74.30 | -1.25 | -1.65% | 73.13 | 76.98 | 40120 | 30013.80 | 5.11% | 0.00 |
| 2026-02-09 | 74.68 | 75.55 | 1.11 | 1.49% | 73.18 | 76.50 | 27530 | 20608.54 | 3.51% | 0.00 |
| 2026-02-06 | 70.92 | 74.44 | 4.52 | 6.46% | 68.50 | 77.08 | 52328 | 38379.55 | 6.67% | 0.00 |
| 2026-02-05 | 71.17 | 69.92 | -1.24 | -1.74% | 69.21 | 72.74 | 18859 | 13300.05 | 2.40% | 0.00 |
| 2026-02-04 | 72.00 | 71.16 | -0.59 | -0.82% | 70.56 | 72.59 | 14224 | 10145.20 | 1.81% | 0.00 |
| 2026-02-03 | 71.23 | 71.75 | 0.53 | 0.74% | 69.35 | 73.00 | 27036 | 19107.55 | 3.44% | 0.00 |
| 2026-02-02 | 71.38 | 71.22 | -1.40 | -1.93% | 70.67 | 73.98 | 26932 | 19417.95 | 3.43% | 0.00 |
| 2026-01-30 | 73.28 | 72.62 | -1.38 | -1.86% | 72.40 | 74.77 | 21346 | 15659.31 | 2.72% | 0.00 |
| 2026-01-29 | 77.30 | 74.00 | -2.70 | -3.52% | 73.39 | 77.87 | 27398 | 20789.14 | 3.49% | 0.00 |
| 2026-01-28 | 77.69 | 76.70 | -0.95 | -1.22% | 74.00 | 78.00 | 33949 | 25649.25 | 4.32% | 0.00 |
| 2026-01-27 | 76.88 | 77.65 | 0.75 | 0.98% | 74.02 | 78.78 | 30380 | 23283.18 | 3.87% | 0.00 |
| 2026-01-26 | 75.50 | 76.90 | 1.18 | 1.56% | 74.43 | 78.50 | 39709 | 30364.05 | 5.06% | 0.00 |
| 2026-01-23 | 75.35 | 75.72 | 0.37 | 0.49% | 73.51 | 76.00 | 27664 | 20706.27 | 3.52% | 0.00 |
| 2026-01-22 | 75.94 | 75.35 | 0.34 | 0.45% | 74.15 | 77.15 | 33264 | 25208.70 | 4.24% | 0.00 |
| 2026-01-21 | 75.00 | 75.01 | -0.29 | -0.39% | 73.53 | 75.55 | 25027 | 18644.03 | 3.19% | 0.00 |
| 2026-01-20 | 73.80 | 75.30 | 1.34 | 1.81% | 73.20 | 76.56 | 34662 | 26019.92 | 4.42% | 0.00 |
| 2026-01-19 | 71.68 | 73.96 | 3.65 | 5.19% | 70.74 | 76.46 | 47427 | 34892.01 | 6.04% | 0.00 |
| 2026-01-16 | 68.00 | 70.31 | 3.66 | 5.49% | 67.50 | 71.36 | 43264 | 30100.20 | 5.51% | 0.00 |
| 2026-01-15 | 66.51 | 66.65 | -0.40 | -0.60% | 66.12 | 68.25 | 25125 | 16831.79 | 3.20% | 0.00 |
| 2026-01-14 | 70.60 | 67.05 | -3.55 | -5.03% | 66.00 | 71.47 | 60145 | 40834.89 | 7.66% | 0.00 |
| 2026-01-13 | 70.95 | 70.60 | -0.69 | -0.97% | 70.60 | 72.99 | 27258 | 19489.76 | 3.47% | 0.00 |
| 2026-01-12 | 71.51 | 71.29 | 0.90 | 1.28% | 70.39 | 74.45 | 36224 | 26178.96 | 4.61% | 0.00 |
| 2026-01-09 | 70.38 | 70.39 | 0.39 | 0.56% | 69.10 | 70.71 | 26997 | 18905.14 | 3.44% | 0.00 |
| 2026-01-08 | 70.61 | 70.00 | -0.81 | -1.14% | 67.77 | 71.67 | 35075 | 24555.02 | 4.47% | 0.00 |
| 2026-01-07 | 68.51 | 70.81 | 2.30 | 3.36% | 67.71 | 71.88 | 45774 | 31962.52 | 5.83% | 0.00 |
| 2026-01-06 | 68.76 | 68.51 | 0.56 | 0.82% | 67.06 | 69.15 | 31209 | 21331.84 | 3.98% | 0.00 |
| 2026-01-05 | 67.77 | 67.95 | 0.17 | 0.25% | 66.69 | 68.95 | 29344 | 19898.74 | 3.74% | 0.00 |
| 2025-12-31 | 68.46 | 67.78 | 0.17 | 0.25% | 66.97 | 68.56 | 21767 | 14700.97 | 2.77% | 0.00 |
| 2025-12-30 | 68.60 | 67.61 | -1.18 | -1.72% | 67.31 | 69.94 | 20637 | 14100.34 | 2.63% | 0.00 |
| 2025-12-29 | 67.81 | 68.79 | 1.01 | 1.49% | 66.45 | 69.69 | 24126 | 16490.40 | 3.07% | 0.00 |
| 2025-12-26 | 68.00 | 67.78 | -0.38 | -0.56% | 67.45 | 69.19 | 15636 | 10668.69 | 1.99% | 0.00 |
| 2025-12-25 | 69.78 | 68.16 | -0.51 | -0.74% | 67.58 | 69.89 | 20272 | 13859.88 | 2.58% | 0.00 |
| 2025-12-24 | 69.28 | 68.67 | -0.61 | -0.88% | 66.73 | 69.75 | 39472 | 26842.51 | 5.03% | 0.00 |
| 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 |
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。
