| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 39.30 | 39.01 | -0.65 | -1.64% | 38.95 | 39.90 | 25732 | 10122.37 | 5.12% | 0.00 |
| 2026-02-05 | 39.38 | 39.66 | 0.28 | 0.71% | 39.16 | 39.85 | 9965 | 3940.92 | 1.98% | 0.00 |
| 2026-02-04 | 39.27 | 39.38 | 0.10 | 0.25% | 38.44 | 39.75 | 16948 | 6623.43 | 3.37% | 0.00 |
| 2026-02-03 | 39.21 | 39.28 | 0.14 | 0.36% | 38.97 | 40.08 | 16194 | 6387.86 | 3.22% | 0.00 |
| 2026-02-02 | 39.56 | 39.14 | -0.70 | -1.76% | 38.93 | 40.18 | 8798 | 3488.47 | 1.75% | 0.00 |
| 2026-01-30 | 39.34 | 39.84 | 0.50 | 1.27% | 38.95 | 39.95 | 8864 | 3503.72 | 1.76% | 0.00 |
| 2026-01-29 | 40.01 | 39.34 | -0.77 | -1.92% | 39.30 | 40.26 | 13894 | 5521.96 | 2.77% | 0.00 |
| 2026-01-28 | 40.95 | 40.11 | -0.84 | -2.05% | 40.06 | 40.95 | 9177 | 3695.08 | 1.83% | 0.00 |
| 2026-01-27 | 40.37 | 40.95 | 0.38 | 0.94% | 39.18 | 41.09 | 16668 | 6708.26 | 3.32% | 0.00 |
| 2026-01-26 | 42.23 | 40.57 | -1.79 | -4.23% | 40.31 | 42.29 | 23983 | 9837.51 | 4.77% | 0.00 |
| 2026-01-23 | 42.17 | 42.36 | 0.19 | 0.45% | 42.00 | 43.15 | 26738 | 11355.84 | 5.32% | 0.00 |
| 2026-01-22 | 42.95 | 42.17 | -0.65 | -1.52% | 41.99 | 43.19 | 13398 | 5665.16 | 2.67% | 0.00 |
| 2026-01-21 | 41.43 | 42.82 | 1.11 | 2.66% | 40.87 | 43.34 | 20778 | 8871.49 | 4.14% | 0.00 |
| 2026-01-20 | 42.26 | 41.71 | -0.68 | -1.60% | 41.38 | 42.54 | 14806 | 6194.89 | 2.95% | 0.00 |
| 2026-01-19 | 41.89 | 42.39 | 0.61 | 1.46% | 41.80 | 43.08 | 21561 | 9189.46 | 4.29% | 0.00 |
| 2026-01-16 | 41.22 | 41.78 | 1.10 | 2.70% | 41.08 | 41.98 | 18714 | 7795.01 | 3.72% | 0.00 |
| 2026-01-15 | 40.43 | 40.68 | 0.21 | 0.52% | 40.09 | 40.79 | 10812 | 4381.14 | 2.15% | 0.00 |
| 2026-01-14 | 41.30 | 40.47 | -0.63 | -1.53% | 39.83 | 41.48 | 23928 | 9721.25 | 4.76% | 0.00 |
| 2026-01-13 | 42.82 | 41.10 | -1.66 | -3.88% | 41.01 | 42.82 | 24877 | 10361.20 | 4.95% | 0.00 |
| 2026-01-12 | 42.09 | 42.76 | 0.68 | 1.62% | 41.53 | 43.08 | 30601 | 12956.27 | 6.09% | 0.00 |
| 2026-01-09 | 42.35 | 42.08 | -0.62 | -1.45% | 41.87 | 42.67 | 22001 | 9289.83 | 4.38% | 0.00 |
| 2026-01-08 | 42.31 | 42.70 | 0.25 | 0.59% | 42.21 | 43.78 | 32191 | 13796.30 | 6.41% | 0.00 |
| 2026-01-07 | 42.77 | 42.45 | -0.23 | -0.54% | 42.30 | 43.55 | 27256 | 11669.62 | 5.42% | 0.00 |
| 2026-01-06 | 42.71 | 42.68 | 0.14 | 0.33% | 42.19 | 42.79 | 12165 | 5172.26 | 2.42% | 0.00 |
| 2026-01-05 | 42.81 | 42.54 | -0.41 | -0.95% | 42.43 | 43.27 | 14975 | 6415.72 | 2.98% | 0.00 |
| 2025-12-31 | 43.06 | 42.95 | -0.09 | -0.21% | 42.50 | 43.27 | 8403 | 3597.96 | 1.67% | 0.00 |
| 2025-12-30 | 43.16 | 43.04 | 0.00 | 0.00% | 42.51 | 43.39 | 12999 | 5583.56 | 2.59% | 0.00 |
| 2025-12-29 | 43.55 | 43.04 | -0.50 | -1.15% | 42.56 | 43.76 | 11388 | 4901.60 | 2.27% | 1.00 |
| 2025-12-26 | 44.05 | 43.54 | -0.65 | -1.47% | 43.39 | 44.82 | 15045 | 6615.75 | 2.99% | 0.00 |
| 2025-12-25 | 44.30 | 44.19 | -0.19 | -0.43% | 43.90 | 44.64 | 12201 | 5397.91 | 2.43% | 0.00 |
| 2025-12-24 | 44.60 | 44.38 | -0.22 | -0.49% | 44.36 | 45.06 | 8845 | 3953.66 | 1.76% | 0.00 |
| 2025-12-23 | 44.82 | 44.60 | -0.22 | -0.49% | 44.40 | 45.00 | 6081 | 2714.05 | 1.21% | 0.00 |
| 2025-12-22 | 45.59 | 44.82 | -0.54 | -1.19% | 44.80 | 45.81 | 8269 | 3720.08 | 1.65% | 0.00 |
| 2025-12-19 | 44.11 | 45.36 | 1.22 | 2.76% | 44.11 | 45.48 | 19029 | 8558.49 | 3.79% | 0.00 |
| 2025-12-18 | 44.55 | 44.14 | -0.41 | -0.92% | 43.88 | 45.15 | 9196 | 4089.56 | 1.83% | 0.00 |
| 2025-12-17 | 44.99 | 44.55 | 0.07 | 0.16% | 43.66 | 44.99 | 10398 | 4598.25 | 2.07% | 0.00 |
| 2025-12-16 | 45.33 | 44.48 | -0.91 | -2.00% | 44.33 | 45.33 | 11288 | 5046.65 | 2.25% | 0.00 |
| 2025-12-15 | 44.04 | 45.39 | 0.41 | 0.91% | 44.04 | 45.80 | 20466 | 9228.42 | 4.07% | 0.00 |
| 2025-12-12 | 43.68 | 44.98 | 1.28 | 2.93% | 43.44 | 45.44 | 15709 | 7009.93 | 3.13% | 5.00 |
| 2025-12-11 | 44.27 | 43.70 | -0.44 | -1.00% | 43.33 | 44.32 | 10808 | 4734.95 | 2.15% | 0.00 |
| 2025-12-10 | 44.26 | 44.14 | -0.12 | -0.27% | 43.83 | 44.66 | 12890 | 5693.88 | 2.57% | 0.00 |
| 2025-12-09 | 42.86 | 44.26 | 1.32 | 3.07% | 42.79 | 44.85 | 32354 | 14296.50 | 6.44% | 4.00 |
| 2025-12-08 | 41.95 | 42.94 | 1.18 | 2.83% | 41.95 | 43.30 | 14282 | 6103.64 | 2.84% | 0.00 |
| 2025-12-05 | 41.73 | 41.76 | 0.13 | 0.31% | 41.37 | 41.88 | 6839 | 2848.38 | 1.36% | 0.00 |
| 2025-12-04 | 41.59 | 41.63 | 0.05 | 0.12% | 41.18 | 41.92 | 3747 | 1557.89 | 0.75% | 0.00 |
| 2025-12-03 | 41.93 | 41.58 | 0.03 | 0.07% | 41.00 | 41.95 | 4852 | 2011.95 | 0.97% | 0.00 |
| 2025-12-02 | 41.46 | 41.55 | 0.14 | 0.34% | 41.26 | 42.04 | 4185 | 1739.32 | 0.83% | 0.00 |
| 2025-12-01 | 41.08 | 41.41 | 0.39 | 0.95% | 41.08 | 41.88 | 4780 | 1982.49 | 0.95% | 0.00 |
| 2025-11-28 | 40.72 | 41.02 | 0.02 | 0.05% | 40.72 | 41.41 | 2799 | 1148.86 | 0.56% | 0.00 |
| 2025-11-27 | 41.40 | 41.00 | -0.40 | -0.97% | 40.92 | 41.75 | 5902 | 2438.83 | 1.17% | 0.00 |
| 2025-11-26 | 41.34 | 41.40 | -0.24 | -0.58% | 41.22 | 42.15 | 5467 | 2281.25 | 1.09% | 0.00 |
| 2025-11-25 | 41.19 | 41.64 | 0.64 | 1.56% | 40.98 | 42.14 | 8093 | 3367.58 | 1.61% | 0.00 |
| 2025-11-24 | 40.55 | 41.00 | 0.50 | 1.23% | 40.55 | 41.40 | 5471 | 2243.01 | 1.09% | 0.00 |
| 2025-11-21 | 41.78 | 40.50 | -1.56 | -3.71% | 40.50 | 42.08 | 11053 | 4538.42 | 2.20% | 0.00 |
| 2025-11-20 | 42.31 | 42.06 | -0.29 | -0.68% | 41.76 | 42.73 | 8948 | 3773.88 | 1.78% | 0.00 |
| 2025-11-19 | 43.13 | 42.35 | -0.78 | -1.81% | 42.18 | 43.75 | 8354 | 3572.79 | 1.66% | 0.00 |
| 2025-11-18 | 43.79 | 43.13 | -0.73 | -1.66% | 43.01 | 43.88 | 8783 | 3802.01 | 1.75% | 0.00 |
| 2025-11-17 | 42.18 | 43.86 | 2.06 | 4.93% | 41.70 | 43.98 | 24596 | 10585.96 | 4.90% | 0.00 |
| 2025-11-14 | 42.07 | 41.80 | -0.63 | -1.48% | 41.80 | 42.44 | 5511 | 2325.13 | 1.10% | 0.00 |
| 2025-11-13 | 42.50 | 42.43 | -0.27 | -0.63% | 42.08 | 42.54 | 5445 | 2307.45 | 1.08% | 0.00 |
| 2025-11-12 | 42.10 | 42.70 | 0.58 | 1.38% | 41.17 | 42.78 | 14476 | 6076.50 | 2.88% | 0.00 |
| 2025-11-11 | 42.40 | 42.12 | -0.39 | -0.92% | 42.00 | 42.81 | 8102 | 3430.64 | 1.61% | 0.00 |
| 2025-11-10 | 42.68 | 42.51 | -0.30 | -0.70% | 42.38 | 42.99 | 7418 | 3159.99 | 1.48% | 0.00 |
| 2025-11-07 | 43.80 | 42.81 | -1.07 | -2.44% | 42.66 | 44.06 | 13510 | 5834.23 | 2.69% | 0.00 |
| 2025-11-06 | 43.67 | 43.88 | 0.21 | 0.48% | 43.12 | 44.05 | 10962 | 4800.16 | 2.18% | 0.00 |
| 2025-11-05 | 43.10 | 43.67 | 0.40 | 0.92% | 42.46 | 43.88 | 13224 | 5759.67 | 2.63% | 0.00 |
| 2025-11-04 | 42.81 | 43.27 | 0.46 | 1.07% | 42.30 | 43.68 | 12301 | 5293.13 | 2.45% | 0.00 |
| 2025-11-03 | 43.20 | 42.81 | -0.49 | -1.13% | 42.68 | 43.50 | 8212 | 3523.43 | 1.63% | 2.00 |
| 2025-10-31 | 43.91 | 43.30 | -0.09 | -0.21% | 43.03 | 43.91 | 10740 | 4665.10 | 2.14% | 0.00 |
| 2025-10-30 | 43.58 | 43.39 | 0.14 | 0.32% | 42.00 | 43.65 | 16937 | 7277.27 | 3.37% | 0.00 |
| 2025-10-29 | 43.09 | 43.25 | -0.50 | -1.14% | 42.80 | 43.48 | 10267 | 4427.72 | 2.04% | 0.00 |
| 2025-10-28 | 43.52 | 43.75 | 0.33 | 0.76% | 42.52 | 44.50 | 19904 | 8660.49 | 3.96% | 0.00 |
| 2025-10-27 | 43.99 | 43.42 | 0.01 | 0.02% | 43.11 | 44.59 | 20388 | 8907.70 | 4.06% | 0.00 |
| 2025-10-24 | 43.52 | 43.41 | -0.38 | -0.87% | 43.36 | 44.19 | 11170 | 4878.09 | 2.22% | 0.00 |
| 2025-10-23 | 44.09 | 43.79 | -0.15 | -0.34% | 43.14 | 44.09 | 9441 | 4112.93 | 1.88% | 0.00 |
| 2025-10-22 | 44.10 | 43.94 | -0.66 | -1.48% | 43.67 | 45.50 | 13484 | 6006.13 | 2.68% | 0.00 |
| 2025-10-21 | 44.24 | 44.60 | -0.01 | -0.02% | 43.70 | 44.98 | 11376 | 5034.14 | 2.26% | 0.00 |
| 2025-10-20 | 45.15 | 44.61 | -0.50 | -1.11% | 43.46 | 45.70 | 17552 | 7779.56 | 3.49% | 0.00 |
| 2025-10-17 | 45.81 | 45.11 | -1.01 | -2.19% | 44.18 | 46.11 | 20900 | 9456.61 | 4.16% | 0.00 |
| 2025-10-16 | 45.00 | 46.12 | 1.22 | 2.72% | 43.83 | 46.48 | 30318 | 13747.43 | 6.03% | 0.00 |
鑫宏业(301310)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。
