| 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 | 50.55 | 51.03 | 0.52 | 1.03% | 50.55 | 51.43 | 6075 | 3101.00 | 2.13% | 0.00 |
| 2026-03-24 | 50.66 | 50.51 | 0.66 | 1.32% | 49.30 | 50.66 | 7366 | 3686.85 | 2.58% | 0.00 |
| 2026-03-23 | 52.85 | 49.85 | -4.15 | -7.69% | 49.60 | 52.85 | 17168 | 8766.15 | 6.01% | 0.00 |
| 2026-03-20 | 55.86 | 54.00 | -1.54 | -2.77% | 53.90 | 56.46 | 15787 | 8632.81 | 5.52% | 0.00 |
| 2026-03-19 | 57.21 | 55.54 | -2.15 | -3.73% | 55.30 | 57.50 | 18143 | 10181.32 | 6.35% | 0.00 |
| 2026-03-18 | 57.99 | 57.69 | -0.40 | -0.69% | 56.93 | 58.47 | 19383 | 11139.95 | 6.78% | 0.00 |
| 2026-03-17 | 55.45 | 58.09 | 2.71 | 4.89% | 55.38 | 58.97 | 36565 | 21094.49 | 12.79% | 0.00 |
| 2026-03-16 | 55.00 | 55.38 | 0.20 | 0.36% | 54.70 | 55.49 | 5977 | 3290.28 | 2.09% | 0.00 |
| 2026-03-13 | 55.24 | 55.18 | -0.39 | -0.70% | 55.01 | 56.04 | 8436 | 4680.23 | 2.95% | 0.00 |
| 2026-03-12 | 55.20 | 55.57 | 0.37 | 0.67% | 54.80 | 55.66 | 7125 | 3935.15 | 2.49% | 0.00 |
| 2026-03-11 | 55.63 | 55.20 | -0.35 | -0.63% | 55.18 | 55.98 | 7542 | 4187.80 | 2.64% | 0.00 |
| 2026-03-10 | 54.43 | 55.55 | 1.56 | 2.89% | 54.37 | 55.63 | 10190 | 5623.06 | 3.57% | 0.00 |
| 2026-03-09 | 54.08 | 53.99 | -0.79 | -1.44% | 53.18 | 54.56 | 9872 | 5300.34 | 3.45% | 0.00 |
| 2026-03-06 | 54.11 | 54.78 | 0.58 | 1.07% | 54.06 | 54.96 | 5555 | 3035.12 | 1.94% | 0.00 |
| 2026-03-05 | 55.01 | 54.20 | -0.11 | -0.20% | 54.18 | 55.19 | 8059 | 4406.27 | 2.82% | 0.00 |
| 2026-03-04 | 55.20 | 54.31 | -1.38 | -2.48% | 53.70 | 55.28 | 14535 | 7928.69 | 5.08% | 0.00 |
| 2026-03-03 | 58.15 | 55.69 | -2.34 | -4.03% | 55.67 | 58.97 | 20111 | 11478.92 | 7.04% | 0.00 |
| 2026-03-02 | 57.82 | 58.03 | -0.82 | -1.39% | 57.61 | 59.29 | 14619 | 8501.77 | 5.11% | 0.00 |
| 2026-02-27 | 57.70 | 58.85 | 1.03 | 1.78% | 57.40 | 58.86 | 15417 | 8976.02 | 5.39% | 0.00 |
| 2026-02-26 | 57.28 | 57.82 | 0.61 | 1.07% | 56.82 | 57.87 | 12049 | 6914.84 | 4.22% | 0.00 |
| 2026-02-25 | 57.55 | 57.21 | 0.07 | 0.12% | 57.00 | 57.55 | 8103 | 4632.88 | 2.83% | 0.00 |
| 2026-02-24 | 57.00 | 57.14 | 0.48 | 0.85% | 56.71 | 57.26 | 8241 | 4699.82 | 2.88% | 0.00 |
| 2026-02-13 | 56.26 | 56.66 | 0.41 | 0.73% | 56.26 | 57.55 | 10335 | 5897.10 | 3.62% | 1.00 |
| 2026-02-12 | 56.65 | 56.25 | -0.52 | -0.92% | 56.23 | 56.86 | 7276 | 4107.28 | 2.55% | 0.00 |
| 2026-02-11 | 56.61 | 56.77 | 0.06 | 0.11% | 56.50 | 57.18 | 5642 | 3208.93 | 1.97% | 0.00 |
| 2026-02-10 | 56.88 | 56.71 | -0.25 | -0.44% | 56.62 | 57.25 | 7764 | 4413.76 | 2.72% | 3.00 |
| 2026-02-09 | 57.03 | 56.96 | 0.61 | 1.08% | 56.57 | 57.48 | 12809 | 7308.21 | 4.48% | 0.00 |
| 2026-02-06 | 56.01 | 56.35 | -0.45 | -0.79% | 55.81 | 56.88 | 15234 | 8577.30 | 5.33% | 0.00 |
| 2026-02-05 | 56.43 | 56.80 | 0.38 | 0.67% | 56.19 | 57.10 | 7885 | 4474.78 | 2.91% | 0.00 |
| 2026-02-04 | 56.40 | 56.42 | -0.14 | -0.25% | 56.06 | 56.88 | 6343 | 3581.12 | 2.34% | 0.00 |
| 2026-02-03 | 55.90 | 56.56 | 0.76 | 1.36% | 55.90 | 56.79 | 7844 | 4421.96 | 2.90% | 0.00 |
| 2026-02-02 | 57.80 | 55.80 | -2.01 | -3.48% | 55.72 | 57.80 | 13258 | 7479.29 | 4.90% | 0.00 |
| 2026-01-30 | 56.98 | 57.81 | 1.02 | 1.80% | 56.40 | 57.95 | 8481 | 4867.14 | 3.13% | 0.00 |
| 2026-01-29 | 57.70 | 56.79 | -0.79 | -1.37% | 56.75 | 57.90 | 8995 | 5145.98 | 3.32% | 9.00 |
| 2026-01-28 | 58.99 | 57.58 | -1.32 | -2.24% | 57.51 | 58.99 | 9978 | 5782.75 | 3.69% | 0.00 |
| 2026-01-27 | 58.99 | 58.90 | -0.28 | -0.47% | 57.02 | 59.16 | 12389 | 7193.85 | 4.58% | 3.00 |
| 2026-01-26 | 60.58 | 59.18 | -1.11 | -1.84% | 59.10 | 60.58 | 11477 | 6839.89 | 4.24% | 0.00 |
| 2026-01-23 | 59.58 | 60.29 | 0.76 | 1.28% | 59.55 | 60.33 | 9486 | 5683.36 | 3.50% | 0.00 |
| 2026-01-22 | 60.98 | 59.53 | -1.25 | -2.06% | 59.38 | 61.28 | 14282 | 8588.73 | 5.28% | 0.00 |
| 2026-01-21 | 60.30 | 60.78 | 0.13 | 0.21% | 60.08 | 60.94 | 8999 | 5457.63 | 3.32% | 0.00 |
| 2026-01-20 | 60.59 | 60.65 | -0.33 | -0.54% | 60.33 | 61.39 | 13601 | 8251.82 | 5.03% | 0.00 |
| 2026-01-19 | 59.59 | 60.98 | 1.29 | 2.16% | 59.18 | 61.58 | 22317 | 13449.23 | 8.25% | 0.00 |
| 2026-01-16 | 59.00 | 59.69 | 1.24 | 2.12% | 58.66 | 59.75 | 17619 | 10471.28 | 6.51% | 0.00 |
| 2026-01-15 | 58.03 | 58.45 | -0.16 | -0.27% | 58.01 | 58.80 | 8020 | 4682.81 | 2.96% | 0.00 |
| 2026-01-14 | 58.06 | 58.61 | 0.28 | 0.48% | 58.02 | 59.30 | 15017 | 8806.21 | 5.55% | 0.00 |
| 2026-01-13 | 58.99 | 58.33 | -0.50 | -0.85% | 58.11 | 59.22 | 12212 | 7158.67 | 4.51% | 0.00 |
| 2026-01-12 | 58.00 | 58.83 | 0.62 | 1.07% | 57.90 | 59.00 | 15567 | 9093.38 | 5.75% | 0.00 |
| 2026-01-09 | 58.40 | 58.21 | -0.19 | -0.33% | 57.70 | 58.42 | 13564 | 7870.12 | 5.01% | 0.00 |
| 2026-01-08 | 57.35 | 58.40 | 1.41 | 2.47% | 57.23 | 59.18 | 19943 | 11635.77 | 7.37% | 0.00 |
| 2026-01-07 | 57.35 | 56.99 | -0.15 | -0.26% | 56.71 | 57.35 | 8619 | 4914.42 | 3.18% | 0.00 |
| 2026-01-06 | 56.93 | 57.14 | 0.19 | 0.33% | 56.69 | 57.30 | 10060 | 5732.69 | 3.72% | 0.00 |
| 2026-01-05 | 56.21 | 56.95 | 0.87 | 1.55% | 55.95 | 56.95 | 10578 | 5993.00 | 3.91% | 0.00 |
| 2025-12-31 | 55.35 | 56.08 | 0.93 | 1.69% | 55.26 | 56.50 | 10663 | 5971.56 | 3.94% | 0.00 |
| 2025-12-30 | 55.46 | 55.15 | -0.40 | -0.72% | 55.15 | 55.65 | 5638 | 3115.40 | 2.08% | 0.00 |
| 2025-12-29 | 56.38 | 55.55 | -0.79 | -1.40% | 55.43 | 56.38 | 8180 | 4558.51 | 3.02% | 0.00 |
| 2025-12-26 | 55.98 | 56.34 | 0.37 | 0.66% | 55.55 | 57.39 | 9671 | 5459.85 | 3.57% | 0.00 |
| 2025-12-25 | 55.48 | 55.97 | 0.22 | 0.39% | 55.48 | 56.00 | 4620 | 2580.50 | 1.71% | 0.00 |
| 2025-12-24 | 55.14 | 55.75 | 0.56 | 1.01% | 55.02 | 55.95 | 6128 | 3416.53 | 2.26% | 0.00 |
| 2025-12-23 | 55.65 | 55.19 | -0.45 | -0.81% | 55.15 | 55.75 | 5150 | 2849.68 | 1.90% | 0.00 |
| 2025-12-22 | 55.20 | 55.64 | 0.44 | 0.80% | 55.20 | 55.95 | 6013 | 3349.68 | 2.22% | 0.00 |
| 2025-12-19 | 54.77 | 55.20 | 0.50 | 0.91% | 54.77 | 55.46 | 5464 | 3015.14 | 2.02% | 0.00 |
| 2025-12-18 | 54.98 | 54.70 | -0.45 | -0.82% | 54.62 | 55.35 | 5877 | 3234.17 | 2.17% | 0.00 |
| 2025-12-17 | 55.00 | 55.15 | 0.30 | 0.55% | 53.92 | 55.38 | 9023 | 4932.07 | 3.33% | 0.00 |
| 2025-12-16 | 56.27 | 54.85 | -1.48 | -2.63% | 54.83 | 56.57 | 10314 | 5707.94 | 3.81% | 0.00 |
| 2025-12-15 | 56.90 | 56.33 | -0.48 | -0.84% | 56.31 | 57.14 | 5920 | 3355.08 | 2.19% | 0.00 |
| 2025-12-12 | 56.79 | 56.81 | 0.09 | 0.16% | 56.29 | 57.35 | 6352 | 3616.97 | 2.35% | 3.00 |
| 2025-12-11 | 57.48 | 56.72 | -0.76 | -1.32% | 56.69 | 57.62 | 6832 | 3896.53 | 2.52% | 0.00 |
| 2025-12-10 | 56.84 | 57.48 | 0.52 | 0.91% | 56.60 | 57.69 | 6815 | 3898.20 | 2.52% | 0.00 |
| 2025-12-09 | 57.45 | 56.96 | -0.69 | -1.20% | 56.91 | 58.15 | 6937 | 3983.21 | 2.56% | 0.00 |
| 2025-12-08 | 57.50 | 57.65 | 0.42 | 0.73% | 57.11 | 57.72 | 6584 | 3781.08 | 2.43% | 0.00 |
| 2025-12-05 | 57.08 | 57.23 | 0.47 | 0.83% | 56.09 | 57.28 | 5800 | 3292.71 | 2.14% | 0.00 |
| 2025-12-04 | 57.81 | 56.76 | -1.34 | -2.31% | 56.51 | 58.00 | 9471 | 5395.40 | 3.50% | 0.00 |
| 2025-12-03 | 59.85 | 58.10 | -1.75 | -2.92% | 57.57 | 60.18 | 14835 | 8641.33 | 5.48% | 0.00 |
| 2025-12-02 | 59.50 | 59.85 | 0.33 | 0.55% | 59.02 | 61.29 | 24047 | 14570.64 | 8.88% | 0.00 |
| 2025-12-01 | 57.85 | 59.52 | 2.01 | 3.50% | 57.52 | 60.00 | 18428 | 10915.44 | 6.81% | 0.00 |
| 2025-11-28 | 57.47 | 57.51 | -0.03 | -0.05% | 56.88 | 57.58 | 5960 | 3415.15 | 2.20% | 0.00 |
| 2025-11-27 | 57.02 | 57.54 | 0.34 | 0.59% | 57.02 | 58.26 | 7775 | 4490.12 | 2.87% | 0.00 |
| 2025-11-26 | 57.51 | 57.20 | -0.58 | -1.00% | 57.07 | 57.87 | 7347 | 4219.72 | 2.71% | 0.00 |
| 2025-11-25 | 56.10 | 57.78 | 1.86 | 3.33% | 56.01 | 58.49 | 14571 | 8342.15 | 5.38% | 0.00 |
| 2025-11-24 | 55.56 | 55.92 | 0.57 | 1.03% | 55.25 | 56.19 | 7443 | 4151.60 | 2.75% | 0.00 |
汉桑科技(301491)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。
