| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 65.50 | 64.33 | -0.89 | -1.36% | 64.01 | 65.60 | 18405 | 11917.28 | 6.80% | 0.00 |
| 2025-10-27 | 66.34 | 65.22 | -1.54 | -2.31% | 65.12 | 66.75 | 23617 | 15519.24 | 8.73% | 0.00 |
| 2025-10-24 | 66.31 | 66.76 | -0.35 | -0.52% | 65.88 | 66.88 | 21853 | 14515.40 | 8.07% | 13.00 |
| 2025-10-23 | 64.45 | 67.11 | 2.43 | 3.76% | 64.10 | 67.45 | 30041 | 19866.25 | 11.10% | 0.00 |
| 2025-10-22 | 64.45 | 64.68 | 0.23 | 0.36% | 64.03 | 65.30 | 12662 | 8204.66 | 4.68% | 0.00 |
| 2025-10-21 | 63.66 | 64.45 | 0.65 | 1.02% | 63.58 | 64.75 | 12040 | 7729.22 | 4.45% | 0.00 |
| 2025-10-20 | 63.50 | 63.80 | 0.94 | 1.50% | 63.10 | 63.96 | 11451 | 7278.18 | 4.23% | 0.00 |
| 2025-10-17 | 64.66 | 62.86 | -2.17 | -3.34% | 62.82 | 65.38 | 19418 | 12454.26 | 7.17% | 0.00 |
| 2025-10-16 | 64.38 | 65.03 | 0.36 | 0.56% | 64.24 | 65.80 | 14981 | 9745.95 | 5.53% | 1.00 |
| 2025-10-15 | 64.12 | 64.67 | 0.30 | 0.47% | 64.11 | 64.82 | 13388 | 8626.93 | 4.95% | 0.00 |
| 2025-10-14 | 67.83 | 64.37 | -3.14 | -4.65% | 64.06 | 68.20 | 27274 | 18030.62 | 10.08% | 6.00 |
| 2025-10-13 | 66.08 | 67.51 | -1.93 | -2.78% | 66.07 | 67.95 | 15786 | 10633.77 | 5.83% | 0.00 |
| 2025-10-10 | 69.80 | 69.44 | -0.90 | -1.28% | 68.61 | 70.09 | 21805 | 15094.13 | 8.06% | 0.00 |
| 2025-10-09 | 69.68 | 70.34 | 0.97 | 1.40% | 68.60 | 70.88 | 25007 | 17434.17 | 9.24% | 0.00 |
| 2025-09-30 | 68.98 | 69.37 | 0.39 | 0.57% | 68.20 | 69.50 | 22968 | 15841.51 | 8.49% | 0.00 |
| 2025-09-29 | 68.98 | 68.98 | -0.52 | -0.75% | 68.20 | 69.88 | 24018 | 16531.64 | 8.87% | 0.00 |
| 2025-09-26 | 70.55 | 69.50 | -1.70 | -2.39% | 69.50 | 72.08 | 35195 | 24896.82 | 13.00% | 0.00 |
| 2025-09-25 | 71.11 | 71.20 | -0.23 | -0.32% | 70.62 | 72.79 | 35697 | 25590.35 | 13.19% | 0.00 |
| 2025-09-24 | 72.70 | 71.43 | -2.32 | -3.15% | 70.80 | 72.72 | 48965 | 35103.37 | 18.09% | 14.00 |
| 2025-09-23 | 75.01 | 73.75 | -2.65 | -3.47% | 71.39 | 75.45 | 74992 | 54935.43 | 27.71% | 0.00 |
| 2025-09-22 | 72.30 | 76.40 | 5.14 | 7.21% | 70.13 | 77.76 | 93448 | 69371.48 | 34.53% | 2.00 |
| 2025-09-19 | 67.52 | 71.26 | 3.34 | 4.92% | 67.52 | 71.79 | 74974 | 52463.42 | 27.70% | 0.00 |
| 2025-09-18 | 68.30 | 67.92 | -0.88 | -1.28% | 67.42 | 69.90 | 50646 | 34694.91 | 18.71% | 0.00 |
| 2025-09-17 | 66.01 | 68.80 | 2.92 | 4.43% | 65.69 | 70.10 | 63505 | 43321.12 | 23.46% | 1.00 |
| 2025-09-16 | 65.81 | 65.88 | -0.22 | -0.33% | 65.15 | 66.00 | 19936 | 13079.03 | 7.37% | 0.00 |
| 2025-09-15 | 65.28 | 66.10 | 0.64 | 0.98% | 65.20 | 66.35 | 21550 | 14144.77 | 7.96% | 0.00 |
| 2025-09-12 | 66.34 | 65.46 | -1.00 | -1.50% | 65.33 | 66.43 | 29800 | 19591.10 | 11.01% | 0.00 |
| 2025-09-11 | 65.70 | 66.46 | 0.29 | 0.44% | 64.51 | 66.47 | 32431 | 21318.77 | 11.98% | 0.00 |
| 2025-09-10 | 65.50 | 66.17 | 0.15 | 0.23% | 65.50 | 66.77 | 23246 | 15410.14 | 8.59% | 0.00 |
| 2025-09-09 | 68.18 | 66.02 | -2.66 | -3.87% | 65.68 | 68.20 | 43843 | 29253.43 | 16.20% | 0.00 |
| 2025-09-08 | 69.99 | 68.68 | -1.49 | -2.12% | 68.13 | 70.00 | 47580 | 32660.00 | 17.58% | 3.00 |
| 2025-09-05 | 68.70 | 70.17 | 1.34 | 1.95% | 67.12 | 70.50 | 64646 | 44894.20 | 23.88% | 1.00 |
| 2025-09-04 | 67.99 | 68.83 | 0.51 | 0.75% | 66.16 | 70.40 | 76049 | 52142.13 | 28.10% | 4.00 |
| 2025-09-03 | 64.92 | 68.32 | 3.42 | 5.27% | 64.92 | 72.20 | 85689 | 59010.73 | 31.66% | 0.00 |
| 2025-09-02 | 66.97 | 64.90 | -2.32 | -3.45% | 64.69 | 66.97 | 36732 | 24051.89 | 13.57% | 0.00 |
| 2025-09-01 | 64.42 | 67.22 | 2.48 | 3.83% | 64.42 | 67.38 | 48000 | 31754.98 | 17.73% | 15.00 |
| 2025-08-29 | 65.86 | 64.74 | -0.81 | -1.24% | 64.60 | 65.86 | 27478 | 17851.82 | 10.15% | 0.00 |
| 2025-08-28 | 64.81 | 65.55 | 0.43 | 0.66% | 63.66 | 65.88 | 41672 | 26999.34 | 15.40% | 0.00 |
| 2025-08-27 | 67.55 | 65.12 | -2.41 | -3.57% | 65.10 | 67.99 | 53189 | 35588.53 | 19.65% | 6.00 |
| 2025-08-26 | 66.32 | 67.53 | 0.81 | 1.21% | 65.99 | 68.76 | 53924 | 36315.82 | 19.92% | 0.00 |
| 2025-08-25 | 66.42 | 66.72 | 0.40 | 0.60% | 66.13 | 66.95 | 39130 | 26058.65 | 14.46% | 4.00 |
| 2025-08-22 | 66.76 | 66.32 | -0.32 | -0.48% | 65.82 | 66.77 | 37551 | 24845.11 | 13.87% | 0.00 |
| 2025-08-21 | 67.12 | 66.64 | -0.88 | -1.30% | 65.95 | 67.29 | 48058 | 31955.23 | 17.76% | 10.00 |
| 2025-08-20 | 65.21 | 67.52 | 1.53 | 2.32% | 65.21 | 68.28 | 60623 | 40675.32 | 22.40% | 5.00 |
| 2025-08-19 | 66.71 | 65.99 | -0.07 | -0.11% | 65.50 | 67.70 | 64189 | 42697.02 | 23.72% | 1.00 |
| 2025-08-18 | 63.96 | 66.06 | 2.56 | 4.03% | 63.21 | 66.35 | 70854 | 46285.50 | 26.18% | 20.00 |
| 2025-08-15 | 62.48 | 63.50 | 0.75 | 1.20% | 62.37 | 63.58 | 37306 | 23556.93 | 13.78% | 1.00 |
| 2025-08-14 | 63.70 | 62.75 | -1.28 | -2.00% | 62.71 | 64.50 | 52845 | 33592.50 | 19.52% | 15.00 |
| 2025-08-13 | 64.76 | 64.03 | -0.70 | -1.08% | 63.73 | 64.98 | 56295 | 36108.79 | 20.80% | 1.00 |
| 2025-08-12 | 67.10 | 64.73 | -3.26 | -4.79% | 64.58 | 67.11 | 87503 | 57163.30 | 32.33% | 15.00 |
| 2025-08-11 | 67.77 | 67.99 | 0.87 | 1.30% | 67.15 | 70.38 | 93725 | 64546.27 | 34.63% | 25.00 |
| 2025-08-08 | 69.50 | 67.12 | -5.02 | -6.96% | 66.66 | 69.90 | 117942 | 80128.46 | 43.57% | 7.00 |
| 2025-08-07 | 76.66 | 72.14 | -10.75 | -12.97% | 72.09 | 79.94 | 157238 | 117707.88 | 58.09% | 4.00 |
| 2025-08-06 | 91.50 | 82.89 | 53.98 | 186.72% | 82.51 | 110.00 | 221127 | 204796.75 | - | 18.00 |
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。
