| 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 | 19.40 | 19.82 | 0.24 | 1.23% | 19.34 | 19.82 | 22345 | 4395.86 | 2.98% | 0.00 |
| 2025-10-27 | 19.44 | 19.58 | 0.14 | 0.72% | 19.10 | 19.63 | 25083 | 4860.57 | 3.34% | 0.00 |
| 2025-10-24 | 19.17 | 19.44 | 0.25 | 1.30% | 19.11 | 19.44 | 17828 | 3453.26 | 2.38% | 0.00 |
| 2025-10-23 | 19.01 | 19.19 | 0.20 | 1.05% | 18.80 | 19.28 | 17871 | 3405.50 | 2.38% | 0.00 |
| 2025-10-22 | 18.90 | 18.99 | 0.04 | 0.21% | 18.80 | 19.15 | 15404 | 2926.07 | 2.05% | 0.00 |
| 2025-10-21 | 18.69 | 18.95 | 0.47 | 2.54% | 18.44 | 18.96 | 18632 | 3501.09 | 2.48% | 0.00 |
| 2025-10-20 | 18.26 | 18.48 | 0.33 | 1.82% | 18.20 | 18.58 | 14823 | 2734.38 | 1.97% | 0.00 |
| 2025-10-17 | 18.52 | 18.15 | -0.34 | -1.84% | 18.11 | 18.58 | 13798 | 2526.77 | 1.84% | 0.00 |
| 2025-10-16 | 18.57 | 18.49 | -0.07 | -0.38% | 18.42 | 18.65 | 12736 | 2359.02 | 1.70% | 0.00 |
| 2025-10-15 | 18.45 | 18.56 | 0.11 | 0.60% | 18.28 | 18.74 | 16603 | 3073.71 | 2.21% | 0.00 |
| 2025-10-14 | 18.79 | 18.45 | -0.20 | -1.07% | 18.34 | 19.00 | 19097 | 3548.44 | 2.54% | 0.00 |
| 2025-10-13 | 18.36 | 18.65 | -0.27 | -1.43% | 17.66 | 18.81 | 27058 | 4981.37 | 3.60% | 0.00 |
| 2025-10-10 | 19.07 | 18.92 | -0.12 | -0.63% | 18.88 | 19.28 | 21548 | 4097.13 | 2.87% | 0.00 |
| 2025-10-09 | 19.27 | 19.04 | -0.23 | -1.19% | 18.91 | 19.37 | 18958 | 3614.04 | 2.53% | 0.00 |
| 2025-09-30 | 19.53 | 19.27 | -0.32 | -1.63% | 19.21 | 19.78 | 19019 | 3682.80 | 2.53% | 0.00 |
| 2025-09-29 | 19.42 | 19.59 | 0.18 | 0.93% | 19.27 | 19.83 | 20498 | 4019.05 | 2.73% | 0.00 |
| 2025-09-26 | 19.71 | 19.41 | -0.23 | -1.17% | 19.40 | 19.86 | 17178 | 3360.71 | 2.29% | 0.00 |
| 2025-09-25 | 20.06 | 19.64 | -0.33 | -1.65% | 19.52 | 20.16 | 20730 | 4109.67 | 2.76% | 0.00 |
| 2025-09-24 | 19.90 | 19.97 | 0.12 | 0.60% | 19.57 | 20.04 | 19652 | 3916.45 | 2.62% | 0.00 |
| 2025-09-23 | 19.82 | 19.85 | 0.05 | 0.25% | 19.18 | 19.88 | 22368 | 4374.94 | 2.98% | 0.00 |
| 2025-09-22 | 19.95 | 19.80 | -0.10 | -0.50% | 19.65 | 20.22 | 21929 | 4362.08 | 2.92% | 0.00 |
| 2025-09-19 | 19.87 | 19.90 | 0.09 | 0.45% | 19.69 | 20.07 | 22140 | 4401.21 | 2.95% | 0.00 |
| 2025-09-18 | 20.69 | 19.81 | -0.82 | -3.97% | 19.61 | 20.72 | 38806 | 7845.68 | 5.17% | 0.00 |
| 2025-09-17 | 20.54 | 20.63 | 0.03 | 0.15% | 20.40 | 20.77 | 22495 | 4644.71 | 3.00% | 0.00 |
| 2025-09-16 | 20.30 | 20.60 | 0.31 | 1.53% | 20.17 | 20.86 | 30021 | 6162.37 | 4.00% | 0.00 |
| 2025-09-15 | 20.28 | 20.29 | 0.06 | 0.30% | 20.20 | 20.47 | 16663 | 3390.54 | 2.22% | 0.00 |
| 2025-09-12 | 20.66 | 20.23 | -0.37 | -1.80% | 20.21 | 20.66 | 22066 | 4490.46 | 2.94% | 0.00 |
| 2025-09-11 | 19.90 | 20.60 | 0.66 | 3.31% | 19.66 | 20.73 | 36376 | 7395.78 | 4.85% | 0.00 |
| 2025-09-10 | 19.89 | 19.94 | -0.06 | -0.30% | 19.88 | 20.25 | 18145 | 3637.04 | 2.42% | 0.00 |
| 2025-09-09 | 20.14 | 20.00 | -0.24 | -1.19% | 19.82 | 20.30 | 17040 | 3412.40 | 2.27% | 0.00 |
| 2025-09-08 | 19.87 | 20.24 | 0.56 | 2.85% | 19.75 | 20.28 | 19692 | 3954.26 | 2.62% | 0.00 |
| 2025-09-05 | 19.15 | 19.68 | 0.56 | 2.93% | 19.08 | 19.70 | 21812 | 4253.94 | 2.91% | 0.00 |
| 2025-09-04 | 19.13 | 19.12 | 0.04 | 0.21% | 18.87 | 19.49 | 24269 | 4669.23 | 3.23% | 0.00 |
| 2025-09-03 | 20.00 | 19.08 | -0.74 | -3.73% | 19.00 | 20.12 | 22442 | 4371.05 | 2.99% | 0.00 |
| 2025-09-02 | 20.10 | 19.82 | -0.27 | -1.34% | 19.30 | 20.19 | 26330 | 5176.55 | 3.51% | 0.00 |
| 2025-09-01 | 20.00 | 20.09 | 0.19 | 0.95% | 19.76 | 20.40 | 25301 | 5086.64 | 3.37% | 0.00 |
| 2025-08-29 | 19.97 | 19.90 | -0.08 | -0.40% | 19.72 | 20.05 | 20587 | 4094.09 | 2.74% | 0.00 |
| 2025-08-28 | 20.10 | 19.98 | -0.12 | -0.60% | 19.27 | 20.49 | 33302 | 6623.69 | 4.44% | 0.00 |
| 2025-08-27 | 21.03 | 20.10 | -0.64 | -3.09% | 20.01 | 21.57 | 54910 | 11431.52 | 7.32% | 0.00 |
| 2025-08-26 | 20.52 | 20.74 | 0.16 | 0.78% | 20.47 | 20.88 | 21184 | 4390.18 | 2.82% | 0.00 |
| 2025-08-25 | 20.76 | 20.58 | -0.17 | -0.82% | 20.45 | 20.94 | 35751 | 7384.27 | 4.76% | 0.00 |
| 2025-08-22 | 20.72 | 20.75 | -0.16 | -0.77% | 20.69 | 21.06 | 27133 | 5647.67 | 3.61% | 0.00 |
| 2025-08-21 | 21.53 | 20.91 | -0.28 | -1.32% | 20.83 | 21.80 | 33489 | 7075.54 | 4.46% | 0.00 |
| 2025-08-20 | 21.00 | 21.19 | 0.13 | 0.62% | 20.90 | 21.35 | 31144 | 6552.94 | 4.15% | 0.00 |
| 2025-08-19 | 21.03 | 21.06 | 0.00 | 0.00% | 20.75 | 21.40 | 52924 | 11148.04 | 7.05% | 0.00 |
| 2025-08-18 | 20.68 | 21.06 | 0.54 | 2.63% | 20.53 | 21.65 | 50820 | 10679.10 | 6.77% | 0.00 |
| 2025-08-15 | 20.29 | 20.52 | 0.27 | 1.33% | 20.11 | 20.77 | 24196 | 4975.59 | 3.22% | 0.00 |
| 2025-08-14 | 20.86 | 20.25 | -0.67 | -3.20% | 20.16 | 21.07 | 28018 | 5749.97 | 3.73% | 0.00 |
| 2025-08-13 | 20.88 | 20.92 | 0.00 | 0.00% | 20.69 | 21.18 | 21306 | 4452.85 | 2.84% | 0.00 |
| 2025-08-12 | 20.81 | 20.92 | 0.10 | 0.48% | 20.70 | 21.20 | 16071 | 3351.45 | 2.14% | 0.00 |
| 2025-08-11 | 20.38 | 20.82 | 0.34 | 1.66% | 20.38 | 21.45 | 26366 | 5505.95 | 3.51% | 0.00 |
| 2025-08-08 | 20.60 | 20.48 | -0.22 | -1.06% | 20.40 | 20.68 | 15442 | 3170.42 | 2.06% | 0.00 |
| 2025-08-07 | 20.75 | 20.70 | -0.03 | -0.14% | 20.61 | 21.00 | 24550 | 5096.00 | 3.27% | 0.00 |
| 2025-08-06 | 20.31 | 20.73 | 0.30 | 1.47% | 20.31 | 20.77 | 28024 | 5776.42 | 3.73% | 0.00 |
| 2025-08-05 | 20.46 | 20.43 | 0.05 | 0.25% | 20.31 | 20.52 | 16965 | 3460.54 | 2.26% | 1.00 |
| 2025-08-04 | 20.05 | 20.38 | 0.18 | 0.89% | 19.93 | 20.48 | 19501 | 3945.15 | 2.60% | 0.00 |
| 2025-08-01 | 20.10 | 20.20 | 0.22 | 1.10% | 19.87 | 20.24 | 17518 | 3526.24 | 2.33% | 0.00 |
| 2025-07-31 | 19.95 | 19.98 | -0.11 | -0.55% | 19.90 | 20.35 | 18736 | 3778.38 | 2.50% | 0.00 |
| 2025-07-30 | 20.34 | 20.09 | -0.22 | -1.08% | 19.89 | 20.34 | 17291 | 3473.08 | 2.30% | 0.00 |
| 2025-07-29 | 20.42 | 20.31 | -0.19 | -0.93% | 20.17 | 20.55 | 17548 | 3562.89 | 2.34% | 0.00 |
| 2025-07-28 | 20.41 | 20.50 | 0.11 | 0.54% | 20.28 | 20.58 | 19106 | 3904.30 | 2.55% | 0.00 |
| 2025-07-25 | 20.20 | 20.39 | 0.19 | 0.94% | 20.00 | 20.51 | 18444 | 3740.93 | 2.46% | 1.00 |
| 2025-07-24 | 20.10 | 20.20 | 0.02 | 0.10% | 20.10 | 20.40 | 18485 | 3736.57 | 2.46% | 0.00 |
| 2025-07-23 | 20.50 | 20.18 | -0.27 | -1.32% | 20.08 | 20.65 | 34454 | 6962.85 | 4.59% | 0.00 |
| 2025-07-22 | 20.50 | 20.45 | 0.46 | 2.30% | 20.23 | 21.50 | 50400 | 10413.27 | 6.71% | 0.00 |
| 2025-07-21 | 19.78 | 19.99 | 0.22 | 1.11% | 19.62 | 20.08 | 16697 | 3335.20 | 2.22% | 0.00 |
| 2025-07-18 | 19.75 | 19.77 | 0.03 | 0.15% | 19.53 | 19.89 | 13630 | 2683.66 | 1.82% | 0.00 |
| 2025-07-17 | 19.77 | 19.74 | -0.03 | -0.15% | 19.70 | 19.91 | 17067 | 3380.62 | 2.27% | 0.00 |
| 2025-07-16 | 19.64 | 19.77 | 0.12 | 0.61% | 19.58 | 19.87 | 19013 | 3756.63 | 2.53% | 0.00 |
| 2025-07-15 | 19.49 | 19.65 | 0.15 | 0.77% | 19.16 | 19.65 | 20270 | 3939.92 | 2.70% | 0.00 |
| 2025-07-14 | 19.24 | 19.50 | 0.22 | 1.14% | 19.16 | 19.69 | 15506 | 3007.19 | 2.07% | 0.00 |
| 2025-07-11 | 19.20 | 19.28 | 0.06 | 0.31% | 19.14 | 19.66 | 22374 | 4329.26 | 2.98% | 6.00 |
| 2025-07-10 | 19.93 | 19.22 | -0.26 | -1.33% | 19.10 | 19.94 | 29370 | 5674.61 | 3.91% | 0.00 |
| 2025-07-09 | 19.18 | 19.48 | 0.30 | 1.56% | 19.08 | 19.48 | 25440 | 4902.30 | 3.39% | 6.00 |
| 2025-07-08 | 18.94 | 19.18 | 0.36 | 1.91% | 18.75 | 19.20 | 18104 | 3448.89 | 2.41% | 1.00 |
| 2025-07-07 | 18.62 | 18.82 | 0.18 | 0.97% | 18.40 | 18.87 | 14710 | 2740.15 | 1.96% | 0.00 |
| 2025-07-04 | 19.08 | 18.64 | -0.38 | -2.00% | 18.60 | 19.30 | 28839 | 5446.02 | 3.84% | 0.00 |
| 2025-07-03 | 18.72 | 19.02 | 0.45 | 2.42% | 18.52 | 19.18 | 42149 | 7977.03 | 5.62% | 1.00 |
| 2025-07-02 | 18.68 | 18.57 | 0.02 | 0.11% | 18.38 | 18.73 | 18479 | 3420.35 | 2.46% | 0.00 |
| 2025-07-01 | 18.60 | 18.55 | 0.03 | 0.16% | 18.35 | 18.62 | 14073 | 2604.76 | 1.87% | 0.00 |
宏鑫科技(301539)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。
