| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 44.40 | 44.90 | -0.60 | -1.32% | 43.60 | 45.50 | 19621 | 8718.69 | 3.91% | 1.00 |
| 2025-10-14 | 46.28 | 45.50 | -1.15 | -2.47% | 44.60 | 47.18 | 34556 | 15910.52 | 6.88% | 0.00 |
| 2025-10-13 | 42.00 | 46.65 | 1.46 | 3.23% | 42.00 | 46.65 | 39668 | 17729.08 | 7.90% | 1.00 |
| 2025-10-10 | 45.00 | 45.19 | -0.37 | -0.81% | 44.20 | 46.10 | 30709 | 13858.99 | 6.11% | 4.00 |
| 2025-10-09 | 43.42 | 45.56 | 2.12 | 4.88% | 43.20 | 46.17 | 49199 | 22135.56 | 9.79% | 9.00 |
| 2025-09-30 | 42.71 | 43.44 | -0.36 | -0.82% | 41.69 | 43.50 | 42732 | 18074.18 | 8.50% | 3.00 |
| 2025-09-29 | 42.13 | 43.80 | 1.69 | 4.01% | 41.44 | 45.70 | 49873 | 21781.72 | 9.93% | 0.00 |
| 2025-09-26 | 41.00 | 42.11 | 0.70 | 1.69% | 40.70 | 42.13 | 35175 | 14666.79 | 7.00% | 1.00 |
| 2025-09-25 | 40.55 | 41.66 | 1.37 | 3.40% | 40.36 | 41.75 | 29129 | 12025.57 | 5.80% | 0.00 |
| 2025-09-24 | 40.18 | 40.29 | 0.10 | 0.25% | 39.51 | 40.68 | 10742 | 4332.99 | 2.14% | 0.00 |
| 2025-09-23 | 40.77 | 40.19 | -0.59 | -1.45% | 39.40 | 40.87 | 12983 | 5189.37 | 2.58% | 0.00 |
| 2025-09-22 | 40.39 | 40.78 | 0.16 | 0.39% | 40.04 | 40.88 | 7733 | 3133.00 | 1.54% | 0.00 |
| 2025-09-19 | 40.51 | 40.62 | 0.16 | 0.40% | 39.99 | 41.18 | 14385 | 5826.38 | 2.86% | 0.00 |
| 2025-09-18 | 41.31 | 40.46 | -1.02 | -2.46% | 39.88 | 41.80 | 22056 | 9054.13 | 4.39% | 0.00 |
| 2025-09-17 | 41.96 | 41.48 | -0.48 | -1.14% | 41.40 | 42.24 | 18582 | 7771.59 | 3.70% | 0.00 |
| 2025-09-16 | 41.50 | 41.96 | 0.46 | 1.11% | 41.21 | 42.15 | 17943 | 7504.25 | 3.57% | 0.00 |
| 2025-09-15 | 41.35 | 41.50 | -0.17 | -0.41% | 41.22 | 41.64 | 9203 | 3815.20 | 1.83% | 0.00 |
| 2025-09-12 | 41.65 | 41.67 | 0.03 | 0.07% | 41.01 | 41.80 | 18966 | 7841.72 | 3.77% | 0.00 |
| 2025-09-11 | 40.40 | 41.64 | 1.08 | 2.66% | 39.98 | 41.87 | 28054 | 11525.06 | 5.58% | 0.00 |
| 2025-09-10 | 39.22 | 40.56 | 1.02 | 2.58% | 39.22 | 40.83 | 25954 | 10406.39 | 5.17% | 3.00 |
| 2025-09-09 | 39.60 | 39.54 | -0.30 | -0.75% | 39.22 | 40.00 | 14154 | 5601.12 | 2.82% | 0.00 |
| 2025-09-08 | 39.80 | 39.84 | -0.04 | -0.10% | 39.50 | 40.15 | 13978 | 5562.66 | 2.78% | 0.00 |
| 2025-09-05 | 39.91 | 39.88 | -0.17 | -0.42% | 39.51 | 40.19 | 22584 | 8999.30 | 4.49% | 0.00 |
| 2025-09-04 | 38.18 | 40.05 | 1.66 | 4.32% | 37.60 | 40.65 | 44574 | 17507.61 | 8.87% | 0.00 |
| 2025-09-03 | 40.14 | 38.39 | -2.38 | -5.84% | 38.33 | 40.68 | 32321 | 12759.91 | 6.43% | 0.00 |
| 2025-09-02 | 41.98 | 40.77 | 1.10 | 2.77% | 40.11 | 43.45 | 46436 | 19194.56 | 9.24% | 0.00 |
| 2025-09-01 | 39.30 | 39.67 | 0.30 | 0.76% | 39.18 | 39.77 | 15606 | 6163.20 | 3.11% | 0.00 |
| 2025-08-29 | 39.47 | 39.37 | -0.14 | -0.35% | 38.87 | 39.89 | 17984 | 7069.21 | 3.58% | 0.00 |
| 2025-08-28 | 39.80 | 39.51 | -0.37 | -0.93% | 38.20 | 40.14 | 34638 | 13543.02 | 6.89% | 5.00 |
| 2025-08-27 | 41.13 | 39.88 | -1.24 | -3.02% | 39.80 | 41.29 | 29678 | 12083.66 | 5.91% | 0.00 |
| 2025-08-26 | 41.30 | 41.12 | -0.06 | -0.15% | 40.80 | 41.45 | 21821 | 8978.89 | 4.34% | 0.00 |
| 2025-08-25 | 41.32 | 41.18 | 0.28 | 0.68% | 40.88 | 41.86 | 29137 | 12047.33 | 5.80% | 0.00 |
| 2025-08-22 | 40.88 | 40.90 | 0.01 | 0.02% | 40.80 | 41.25 | 25592 | 10493.08 | 5.09% | 0.10 |
| 2025-08-21 | 42.51 | 40.89 | -2.12 | -4.93% | 40.86 | 42.98 | 57376 | 23929.06 | 11.42% | 0.00 |
| 2025-08-20 | 45.43 | 43.01 | -3.17 | -6.86% | 41.62 | 46.02 | 88756 | 38102.75 | 17.66% | 1.00 |
| 2025-08-19 | 47.02 | 46.18 | -0.28 | -0.60% | 45.36 | 47.42 | 43807 | 20213.55 | 8.72% | 0.00 |
| 2025-08-18 | 42.37 | 46.46 | 4.20 | 9.94% | 42.37 | 47.50 | 70994 | 32120.03 | 14.13% | 0.00 |
| 2025-08-15 | 41.90 | 42.26 | 0.21 | 0.50% | 41.81 | 42.65 | 22339 | 9455.46 | 4.45% | 0.00 |
| 2025-08-14 | 43.06 | 42.05 | -0.99 | -2.30% | 42.05 | 43.26 | 23288 | 9921.43 | 4.63% | 2.60 |
| 2025-08-13 | 42.90 | 43.04 | -0.14 | -0.32% | 42.70 | 44.40 | 27653 | 11979.24 | 5.50% | 0.00 |
| 2025-08-12 | 43.62 | 43.18 | -0.41 | -0.94% | 42.21 | 43.83 | 27630 | 11825.27 | 5.50% | 0.00 |
| 2025-08-11 | 42.00 | 43.59 | 1.51 | 3.59% | 41.70 | 43.94 | 29470 | 12682.95 | 5.94% | 0.00 |
| 2025-08-08 | 42.27 | 42.08 | -0.24 | -0.57% | 41.43 | 43.17 | 32851 | 13888.88 | 6.62% | 2.00 |
| 2025-08-07 | 42.39 | 42.32 | 0.00 | 0.00% | 41.20 | 42.79 | 29574 | 12414.22 | 5.96% | 0.00 |
| 2025-08-06 | 42.48 | 42.32 | -0.04 | -0.09% | 42.17 | 42.83 | 27222 | 11546.14 | 5.49% | 0.00 |
| 2025-08-05 | 41.22 | 42.36 | 1.14 | 2.77% | 40.98 | 42.42 | 28412 | 11860.12 | 5.72% | 4.00 |
| 2025-08-04 | 39.99 | 41.22 | 1.04 | 2.59% | 39.67 | 41.35 | 29063 | 11840.29 | 5.86% | 0.00 |
| 2025-08-01 | 40.04 | 40.18 | 0.16 | 0.40% | 39.71 | 40.77 | 19614 | 7877.76 | 3.95% | 0.00 |
| 2025-07-31 | 39.58 | 40.02 | 0.16 | 0.40% | 39.52 | 41.16 | 28865 | 11656.45 | 5.82% | 0.00 |
| 2025-07-30 | 40.57 | 39.86 | -0.53 | -1.31% | 39.50 | 40.68 | 21900 | 8732.21 | 4.41% | 0.00 |
| 2025-07-29 | 40.37 | 40.39 | -0.20 | -0.49% | 39.92 | 40.67 | 20009 | 8048.71 | 4.03% | 0.00 |
| 2025-07-28 | 39.91 | 40.59 | 0.44 | 1.10% | 39.32 | 40.88 | 34145 | 13689.41 | 6.88% | 0.00 |
| 2025-07-25 | 39.84 | 40.15 | 0.31 | 0.78% | 39.45 | 40.50 | 28304 | 11310.10 | 5.70% | 0.00 |
| 2025-07-24 | 39.00 | 39.84 | 0.68 | 1.74% | 39.00 | 40.05 | 21844 | 8675.88 | 4.40% | 0.00 |
| 2025-07-23 | 39.88 | 39.16 | -0.20 | -0.51% | 38.70 | 40.19 | 21266 | 8428.88 | 4.29% | 0.00 |
| 2025-07-22 | 40.09 | 39.36 | -1.13 | -2.79% | 39.24 | 40.65 | 29212 | 11636.50 | 5.89% | 0.00 |
| 2025-07-21 | 39.61 | 40.49 | 0.96 | 2.43% | 39.35 | 40.49 | 30996 | 12352.05 | 6.25% | 0.00 |
| 2025-07-18 | 39.82 | 39.53 | -0.27 | -0.68% | 39.16 | 40.07 | 29168 | 11537.22 | 5.88% | 0.00 |
| 2025-07-17 | 40.00 | 39.80 | -0.12 | -0.30% | 39.62 | 40.45 | 36974 | 14773.40 | 7.45% | 0.00 |
| 2025-07-16 | 39.77 | 39.92 | 0.10 | 0.25% | 39.58 | 40.38 | 24011 | 9575.12 | 4.84% | 0.00 |
| 2025-07-15 | 39.99 | 39.82 | -0.03 | -0.08% | 39.32 | 40.76 | 25153 | 10017.42 | 5.07% | 0.00 |
| 2025-07-14 | 39.90 | 39.85 | -0.28 | -0.70% | 39.69 | 40.45 | 28077 | 11218.66 | 5.66% | 2.00 |
| 2025-07-11 | 40.57 | 40.13 | -0.14 | -0.35% | 39.70 | 40.98 | 34543 | 13876.70 | 6.96% | 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。
