| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 87.60 | 87.38 | -2.00 | -2.24% | 85.85 | 89.33 | 134525 | 117642.69 | 17.68% | 1.00 |
| 2026-02-04 | 101.35 | 89.38 | -14.64 | -14.07% | 87.55 | 102.00 | 266852 | 244336.36 | 35.07% | 1.00 |
| 2026-02-03 | 104.00 | 104.02 | 3.01 | 2.98% | 97.10 | 106.60 | 226602 | 230809.27 | 29.78% | 6.00 |
| 2026-02-02 | 109.11 | 101.01 | -10.87 | -9.72% | 101.00 | 109.63 | 233843 | 244901.06 | 30.74% | 3.00 |
| 2026-01-30 | 104.10 | 111.88 | 9.79 | 9.59% | 102.21 | 116.40 | 236349 | 263532.53 | 31.07% | 4.00 |
| 2026-01-29 | 101.00 | 102.09 | -2.92 | -2.78% | 99.60 | 112.00 | 241105 | 255345.00 | 31.69% | 7.00 |
| 2026-01-28 | 100.86 | 105.01 | 6.91 | 7.04% | 96.00 | 107.47 | 311311 | 313262.56 | 40.92% | 1.00 |
| 2026-01-27 | 83.21 | 98.10 | 16.35 | 20.00% | 81.58 | 98.10 | 305938 | 278673.66 | 40.21% | 0.00 |
| 2026-01-26 | 82.78 | 81.75 | 3.03 | 3.85% | 79.70 | 85.15 | 177322 | 146846.42 | 23.31% | 2.00 |
| 2026-01-23 | 76.82 | 78.72 | 1.24 | 1.60% | 75.28 | 78.97 | 113298 | 87515.09 | 14.89% | 13.00 |
| 2026-01-22 | 74.26 | 77.48 | 3.48 | 4.70% | 73.62 | 78.00 | 110414 | 83688.41 | 14.51% | 1.00 |
| 2026-01-21 | 72.88 | 74.00 | -0.10 | -0.13% | 72.66 | 75.29 | 72159 | 53393.69 | 9.48% | 4.05 |
| 2026-01-20 | 75.95 | 74.10 | -1.71 | -2.26% | 73.21 | 77.50 | 98647 | 74429.65 | 12.97% | 0.00 |
| 2026-01-19 | 76.50 | 75.81 | -1.02 | -1.33% | 75.13 | 78.47 | 93737 | 71827.02 | 12.32% | 8.00 |
| 2026-01-16 | 80.55 | 76.83 | -5.78 | -7.00% | 76.70 | 82.79 | 179633 | 142207.70 | 23.61% | 0.00 |
| 2026-01-15 | 90.00 | 82.61 | -4.45 | -5.11% | 80.39 | 92.85 | 274604 | 235184.77 | 36.09% | 0.00 |
| 2026-01-14 | 72.38 | 87.06 | 14.51 | 20.00% | 72.38 | 87.06 | 316819 | 259417.17 | 41.64% | 9.00 |
| 2026-01-13 | 77.60 | 72.55 | -3.85 | -5.04% | 72.18 | 78.51 | 124409 | 92512.09 | 16.35% | 0.00 |
| 2026-01-12 | 71.79 | 76.40 | 4.69 | 6.54% | 70.29 | 77.09 | 177249 | 131070.86 | 23.30% | 22.00 |
| 2026-01-09 | 68.66 | 71.71 | 3.32 | 4.85% | 68.52 | 73.00 | 137328 | 97522.43 | 18.05% | 10.00 |
| 2026-01-08 | 69.90 | 68.39 | -0.37 | -0.54% | 68.05 | 70.96 | 98986 | 68566.36 | 13.01% | 2.00 |
| 2026-01-07 | 68.00 | 68.76 | 0.64 | 0.94% | 67.50 | 71.55 | 124384 | 86045.46 | 16.35% | 0.00 |
| 2026-01-06 | 66.70 | 68.12 | 0.79 | 1.17% | 66.09 | 68.99 | 94761 | 64018.00 | 12.46% | 10.00 |
| 2026-01-05 | 67.00 | 67.33 | 1.03 | 1.55% | 65.35 | 68.38 | 98133 | 65652.91 | 12.90% | 1.00 |
| 2025-12-31 | 64.80 | 66.30 | 2.37 | 3.71% | 63.61 | 66.88 | 94347 | 61677.25 | 12.40% | 3.00 |
| 2025-12-30 | 64.01 | 63.93 | -0.32 | -0.50% | 63.39 | 65.35 | 64215 | 41268.68 | 8.44% | 2.00 |
| 2025-12-29 | 63.55 | 64.25 | -0.30 | -0.46% | 63.42 | 65.79 | 84687 | 54622.79 | 11.13% | 0.00 |
| 2025-12-26 | 62.50 | 64.55 | 1.83 | 2.92% | 62.00 | 65.00 | 117996 | 75301.75 | 15.51% | 1.00 |
| 2025-12-25 | 62.27 | 62.72 | 0.52 | 0.84% | 62.12 | 63.25 | 55681 | 34927.11 | 7.32% | 3.00 |
| 2025-12-24 | 61.92 | 62.20 | 0.03 | 0.05% | 61.36 | 62.98 | 50591 | 31503.48 | 6.65% | 5.00 |
| 2025-12-23 | 62.90 | 62.17 | -0.17 | -0.27% | 61.53 | 62.90 | 65603 | 40762.45 | 8.62% | 1.00 |
| 2025-12-22 | 62.10 | 62.34 | 0.83 | 1.35% | 61.70 | 62.78 | 57675 | 35901.21 | 7.58% | 0.00 |
| 2025-12-19 | 62.98 | 61.51 | -0.75 | -1.20% | 61.40 | 63.49 | 58647 | 36511.30 | 7.71% | 2.00 |
| 2025-12-18 | 63.01 | 62.26 | -1.62 | -2.54% | 62.26 | 64.00 | 47081 | 29647.10 | 6.19% | 0.00 |
| 2025-12-17 | 62.53 | 63.88 | 1.35 | 2.16% | 61.23 | 64.18 | 67574 | 42543.09 | 8.88% | 0.00 |
| 2025-12-16 | 64.49 | 62.53 | -2.44 | -3.76% | 61.96 | 64.88 | 50746 | 31957.12 | 6.67% | 0.00 |
| 2025-12-15 | 66.53 | 64.97 | -2.92 | -4.30% | 64.86 | 67.35 | 59606 | 39130.64 | 7.83% | 0.00 |
| 2025-12-12 | 67.50 | 67.89 | 0.30 | 0.44% | 66.08 | 68.62 | 78206 | 52761.98 | 10.28% | 14.00 |
| 2025-12-11 | 70.17 | 67.59 | -2.65 | -3.77% | 67.30 | 70.22 | 104439 | 71800.59 | 13.73% | 1.00 |
| 2025-12-10 | 70.50 | 70.24 | -1.32 | -1.84% | 69.28 | 73.99 | 214501 | 152507.27 | 28.19% | 0.00 |
| 2025-12-09 | 63.01 | 71.56 | 10.39 | 16.99% | 63.01 | 73.40 | 264578 | 181980.67 | 34.78% | 0.00 |
| 2025-12-08 | 60.00 | 61.17 | 1.18 | 1.97% | 59.70 | 61.62 | 40184 | 24508.63 | 5.28% | 0.00 |
| 2025-12-05 | 59.00 | 59.99 | 1.10 | 1.87% | 58.02 | 60.11 | 35991 | 21318.90 | 4.73% | 0.00 |
| 2025-12-04 | 59.40 | 58.89 | -0.90 | -1.51% | 58.72 | 60.00 | 28225 | 16667.73 | 3.71% | 0.00 |
| 2025-12-03 | 60.49 | 59.79 | -0.89 | -1.47% | 59.37 | 60.93 | 32604 | 19524.08 | 4.29% | 0.00 |
| 2025-12-02 | 62.63 | 60.68 | -1.31 | -2.11% | 60.29 | 62.76 | 45345 | 27674.58 | 5.96% | 0.00 |
| 2025-12-01 | 61.94 | 61.99 | 0.02 | 0.03% | 61.35 | 62.60 | 45936 | 28415.43 | 6.04% | 16.00 |
| 2025-11-28 | 63.56 | 61.97 | -1.03 | -1.63% | 61.48 | 63.98 | 55905 | 34795.11 | 7.35% | 0.00 |
| 2025-11-27 | 64.16 | 63.00 | -1.25 | -1.95% | 62.90 | 65.00 | 58309 | 37249.14 | 7.66% | 2.00 |
| 2025-11-26 | 64.31 | 64.25 | -1.57 | -2.39% | 64.01 | 66.65 | 97440 | 63683.81 | 12.81% | 4.00 |
| 2025-11-25 | 64.77 | 65.82 | 2.33 | 3.67% | 64.01 | 65.90 | 95784 | 62600.66 | 12.59% | 4.00 |
| 2025-11-24 | 58.92 | 63.49 | 4.79 | 8.16% | 57.90 | 64.49 | 118384 | 73962.04 | 15.56% | 12.00 |
| 2025-11-21 | 59.01 | 58.70 | -2.22 | -3.64% | 58.60 | 60.78 | 42215 | 25094.75 | 5.55% | 0.00 |
| 2025-11-20 | 60.30 | 60.92 | 0.64 | 1.06% | 60.08 | 61.52 | 38231 | 23242.62 | 5.03% | 4.00 |
| 2025-11-19 | 62.37 | 60.28 | -1.84 | -2.96% | 59.98 | 62.58 | 44440 | 27048.97 | 5.84% | 1.00 |
| 2025-11-18 | 60.99 | 62.12 | 1.12 | 1.84% | 60.99 | 63.85 | 73004 | 45584.98 | 9.60% | 0.00 |
| 2025-11-17 | 58.93 | 61.00 | 1.79 | 3.02% | 58.87 | 61.45 | 67079 | 40597.25 | 8.82% | 2.00 |
| 2025-11-14 | 61.03 | 59.21 | -5.20 | -8.07% | 59.20 | 61.40 | 90927 | 54646.84 | 11.95% | 2.00 |
| 2025-11-13 | 59.50 | 64.41 | 4.71 | 7.89% | 58.88 | 66.66 | 81076 | 50478.15 | 10.66% | 8.00 |
| 2025-11-12 | 60.45 | 59.70 | -1.29 | -2.12% | 59.00 | 60.73 | 35063 | 20964.82 | 4.61% | 0.00 |
| 2025-11-11 | 62.06 | 60.99 | -0.99 | -1.60% | 60.88 | 62.36 | 30638 | 18842.09 | 4.03% | 0.00 |
| 2025-11-10 | 63.11 | 61.98 | -0.50 | -0.80% | 61.05 | 63.68 | 36127 | 22371.54 | 4.75% | 21.00 |
| 2025-11-07 | 63.61 | 62.48 | -1.91 | -2.97% | 62.42 | 64.10 | 36751 | 23101.77 | 4.83% | 0.00 |
| 2025-11-06 | 64.00 | 64.39 | 0.39 | 0.61% | 63.16 | 64.47 | 38539 | 24638.28 | 5.07% | 6.00 |
| 2025-11-05 | 64.02 | 64.00 | -1.39 | -2.13% | 62.75 | 65.08 | 47603 | 30384.89 | 6.26% | 0.00 |
| 2025-11-04 | 67.50 | 65.39 | -2.52 | -3.71% | 64.77 | 67.78 | 58891 | 38616.38 | 7.74% | 0.00 |
| 2025-11-03 | 68.56 | 67.91 | -0.62 | -0.90% | 67.35 | 69.09 | 40068 | 27212.11 | 5.27% | 0.00 |
| 2025-10-31 | 68.19 | 68.53 | 0.00 | 0.00% | 68.05 | 69.91 | 53471 | 36948.47 | 7.03% | 1.00 |
| 2025-10-30 | 72.41 | 68.53 | -3.20 | -4.46% | 67.65 | 73.21 | 99701 | 69319.85 | 13.10% | 0.00 |
| 2025-10-29 | 69.69 | 71.73 | 1.89 | 2.71% | 69.30 | 72.10 | 73241 | 51901.46 | 9.63% | 2.00 |
| 2025-10-28 | 69.90 | 69.84 | -0.01 | -0.01% | 68.91 | 71.79 | 63129 | 44463.60 | 8.30% | 2.00 |
| 2025-10-27 | 70.20 | 69.85 | 0.80 | 1.16% | 69.32 | 71.60 | 52916 | 37094.02 | 6.96% | 4.00 |
| 2025-10-24 | 67.16 | 69.05 | 2.50 | 3.76% | 67.05 | 69.25 | 49276 | 33742.91 | 6.48% | 0.00 |
| 2025-10-23 | 67.30 | 66.55 | -0.97 | -1.44% | 65.59 | 67.99 | 40184 | 26649.74 | 5.28% | 0.00 |
| 2025-10-22 | 68.00 | 67.52 | -1.26 | -1.83% | 67.03 | 68.99 | 31414 | 21325.08 | 4.13% | 0.00 |
| 2025-10-21 | 68.02 | 68.78 | 0.84 | 1.24% | 67.62 | 68.99 | 33871 | 23198.11 | 4.45% | 2.00 |
| 2025-10-20 | 68.49 | 67.94 | 0.57 | 0.85% | 67.37 | 69.14 | 36821 | 25131.04 | 4.84% | 0.00 |
| 2025-10-17 | 70.29 | 67.42 | -2.40 | -3.44% | 67.37 | 70.80 | 44123 | 30259.69 | 5.80% | 0.00 |
| 2025-10-16 | 70.75 | 69.82 | -1.20 | -1.69% | 69.53 | 71.05 | 39774 | 27903.30 | 5.23% | 16.00 |
| 2025-10-15 | 69.01 | 71.02 | 2.20 | 3.20% | 68.80 | 71.07 | 50443 | 35374.93 | 6.63% | 2.00 |
宏景科技(301396)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。
