| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 21.19 | 21.20 | -0.05 | -0.24% | 21.08 | 21.53 | 19182 | 4083.16 | 2.56% | 0.00 |
| 2026-02-03 | 20.98 | 21.25 | 0.38 | 1.82% | 20.81 | 21.31 | 17745 | 3756.96 | 2.36% | 0.00 |
| 2026-02-02 | 21.06 | 20.87 | -0.30 | -1.42% | 20.34 | 21.46 | 20897 | 4422.32 | 2.78% | 0.00 |
| 2026-01-30 | 20.73 | 21.17 | 0.28 | 1.34% | 20.71 | 21.46 | 28373 | 5981.82 | 3.78% | 0.00 |
| 2026-01-29 | 21.44 | 20.89 | -0.42 | -1.97% | 20.73 | 21.62 | 30284 | 6393.60 | 4.03% | 0.00 |
| 2026-01-28 | 21.97 | 21.31 | -0.49 | -2.25% | 21.23 | 21.97 | 35558 | 7610.28 | 4.74% | 0.00 |
| 2026-01-27 | 22.17 | 21.80 | -0.52 | -2.33% | 21.00 | 22.26 | 54275 | 11747.75 | 7.23% | 0.00 |
| 2026-01-26 | 23.00 | 22.32 | -0.34 | -1.50% | 22.10 | 23.26 | 55941 | 12666.03 | 7.45% | 0.00 |
| 2026-01-23 | 22.58 | 22.66 | 0.08 | 0.35% | 22.11 | 22.84 | 59229 | 13321.52 | 7.89% | 0.00 |
| 2026-01-22 | 22.69 | 22.58 | 0.02 | 0.09% | 22.31 | 23.26 | 42752 | 9719.89 | 5.70% | 0.00 |
| 2026-01-21 | 22.47 | 22.56 | -0.08 | -0.35% | 22.47 | 23.07 | 38198 | 8659.83 | 5.09% | 0.00 |
| 2026-01-20 | 23.00 | 22.64 | -0.34 | -1.48% | 22.40 | 23.40 | 54200 | 12364.86 | 7.22% | 0.00 |
| 2026-01-19 | 22.90 | 22.98 | 0.28 | 1.23% | 22.42 | 23.33 | 78724 | 18010.77 | 10.49% | 0.00 |
| 2026-01-16 | 21.50 | 22.70 | 1.10 | 5.09% | 21.46 | 23.02 | 97106 | 21911.33 | 12.94% | 0.00 |
| 2026-01-15 | 21.22 | 21.60 | 0.20 | 0.93% | 21.15 | 21.83 | 33391 | 7183.88 | 4.45% | 0.00 |
| 2026-01-14 | 21.37 | 21.40 | 0.02 | 0.09% | 21.02 | 21.84 | 47444 | 10167.08 | 6.32% | 0.00 |
| 2026-01-13 | 21.96 | 21.38 | -0.78 | -3.52% | 21.16 | 22.17 | 57980 | 12472.41 | 7.72% | 0.00 |
| 2026-01-12 | 21.50 | 22.16 | 0.73 | 3.41% | 21.40 | 22.19 | 73424 | 16036.57 | 9.78% | 0.00 |
| 2026-01-09 | 21.24 | 21.43 | 0.23 | 1.08% | 20.88 | 21.74 | 58990 | 12535.60 | 7.86% | 0.00 |
| 2026-01-08 | 20.68 | 21.20 | 0.40 | 1.92% | 20.53 | 21.21 | 39613 | 8289.45 | 5.28% | 0.00 |
| 2026-01-07 | 21.10 | 20.80 | -0.28 | -1.33% | 20.52 | 21.10 | 40487 | 8403.84 | 5.39% | 0.00 |
| 2026-01-06 | 20.78 | 21.08 | 0.29 | 1.39% | 20.69 | 21.22 | 40132 | 8404.34 | 5.35% | 0.00 |
| 2026-01-05 | 20.98 | 20.79 | -0.11 | -0.53% | 20.59 | 21.05 | 34323 | 7131.88 | 4.57% | 0.00 |
| 2025-12-31 | 20.50 | 20.90 | 0.52 | 2.55% | 20.32 | 21.38 | 47791 | 9949.78 | 6.37% | 0.00 |
| 2025-12-30 | 20.52 | 20.38 | -0.30 | -1.45% | 20.34 | 20.68 | 26410 | 5398.71 | 3.52% | 0.00 |
| 2025-12-29 | 20.75 | 20.68 | -0.08 | -0.39% | 20.34 | 20.87 | 35633 | 7339.29 | 4.75% | 0.00 |
| 2025-12-26 | 21.15 | 20.76 | -0.43 | -2.03% | 20.60 | 21.16 | 36871 | 7688.34 | 4.91% | 0.00 |
| 2025-12-25 | 21.08 | 21.19 | 0.02 | 0.09% | 20.80 | 21.27 | 34894 | 7344.21 | 4.65% | 0.00 |
| 2025-12-24 | 20.57 | 21.17 | 0.59 | 2.87% | 20.40 | 21.21 | 41692 | 8745.49 | 5.55% | 0.00 |
| 2025-12-23 | 20.92 | 20.58 | -0.18 | -0.87% | 20.45 | 20.92 | 31912 | 6578.87 | 4.25% | 0.00 |
| 2025-12-22 | 21.21 | 20.76 | -0.19 | -0.91% | 20.68 | 21.39 | 43569 | 9121.13 | 5.80% | 0.00 |
| 2025-12-19 | 20.60 | 20.95 | 0.33 | 1.60% | 20.48 | 21.07 | 53370 | 11152.13 | 7.11% | 0.00 |
| 2025-12-18 | 20.02 | 20.62 | 0.56 | 2.79% | 19.85 | 20.80 | 43622 | 8983.29 | 5.81% | 0.00 |
| 2025-12-17 | 20.31 | 20.06 | -0.33 | -1.62% | 19.60 | 20.63 | 34370 | 6882.70 | 4.58% | 0.00 |
| 2025-12-16 | 20.48 | 20.39 | -0.15 | -0.73% | 20.03 | 20.78 | 33327 | 6771.86 | 4.44% | 0.00 |
| 2025-12-15 | 20.03 | 20.54 | 0.39 | 1.94% | 19.81 | 20.99 | 43053 | 8795.92 | 5.74% | 0.00 |
| 2025-12-12 | 20.11 | 20.15 | 0.04 | 0.20% | 19.89 | 20.64 | 26167 | 5305.83 | 3.49% | 0.00 |
| 2025-12-11 | 20.39 | 20.11 | -0.22 | -1.08% | 20.04 | 20.48 | 22962 | 4629.90 | 3.06% | 0.00 |
| 2025-12-10 | 20.51 | 20.33 | -0.27 | -1.31% | 20.29 | 20.65 | 25096 | 5132.46 | 3.34% | 0.00 |
| 2025-12-09 | 20.36 | 20.60 | 0.25 | 1.23% | 20.18 | 20.86 | 43167 | 8898.79 | 5.75% | 0.00 |
| 2025-12-08 | 20.54 | 20.35 | -0.03 | -0.15% | 20.17 | 20.54 | 29983 | 6085.40 | 3.99% | 0.00 |
| 2025-12-05 | 20.25 | 20.38 | 0.16 | 0.79% | 19.89 | 20.64 | 42612 | 8629.73 | 5.68% | 0.00 |
| 2025-12-04 | 19.99 | 20.22 | 0.27 | 1.35% | 19.82 | 20.46 | 42059 | 8510.70 | 5.60% | 0.00 |
| 2025-12-03 | 20.07 | 19.95 | -0.17 | -0.84% | 19.83 | 20.20 | 14967 | 2990.90 | 1.99% | 0.00 |
| 2025-12-02 | 20.00 | 20.12 | 0.11 | 0.55% | 19.90 | 20.37 | 17612 | 3538.80 | 2.35% | 0.00 |
| 2025-12-01 | 19.62 | 20.01 | 0.42 | 2.14% | 19.61 | 20.35 | 35021 | 7037.10 | 4.67% | 0.00 |
| 2025-11-28 | 19.28 | 19.59 | 0.29 | 1.50% | 19.16 | 19.63 | 13318 | 2581.03 | 1.77% | 0.00 |
| 2025-11-27 | 19.15 | 19.30 | 0.13 | 0.68% | 19.09 | 19.45 | 11221 | 2165.26 | 1.49% | 0.00 |
| 2025-11-26 | 19.41 | 19.17 | -0.23 | -1.19% | 19.12 | 19.66 | 14242 | 2751.30 | 1.90% | 0.00 |
| 2025-11-25 | 19.62 | 19.40 | 0.16 | 0.83% | 19.35 | 19.64 | 13613 | 2655.45 | 1.81% | 0.00 |
| 2025-11-24 | 18.71 | 19.24 | 0.44 | 2.34% | 18.71 | 19.41 | 16684 | 3197.95 | 2.22% | 0.00 |
| 2025-11-21 | 19.60 | 18.80 | -1.02 | -5.15% | 18.77 | 19.93 | 26352 | 5051.62 | 3.51% | 0.00 |
| 2025-11-20 | 19.92 | 19.82 | -0.01 | -0.05% | 19.60 | 20.05 | 12998 | 2574.71 | 1.73% | 0.00 |
| 2025-11-19 | 20.07 | 19.83 | -0.24 | -1.20% | 19.77 | 20.30 | 20912 | 4182.84 | 2.79% | 0.00 |
| 2025-11-18 | 20.30 | 20.07 | -0.24 | -1.18% | 19.88 | 20.32 | 20847 | 4181.46 | 2.78% | 0.00 |
| 2025-11-17 | 20.01 | 20.31 | 0.31 | 1.55% | 19.87 | 20.38 | 29027 | 5839.54 | 3.87% | 0.00 |
| 2025-11-14 | 19.90 | 20.00 | 0.10 | 0.50% | 19.84 | 20.50 | 40181 | 8123.83 | 5.35% | 0.00 |
| 2025-11-13 | 19.74 | 19.90 | 0.26 | 1.32% | 19.45 | 20.07 | 21530 | 4259.04 | 2.87% | 0.00 |
| 2025-11-12 | 19.78 | 19.64 | -0.14 | -0.71% | 19.56 | 20.09 | 22945 | 4539.71 | 3.06% | 0.00 |
| 2025-11-11 | 19.58 | 19.78 | 0.24 | 1.23% | 19.58 | 19.82 | 17399 | 3433.90 | 2.32% | 1.00 |
| 2025-11-10 | 19.58 | 19.54 | -0.09 | -0.46% | 19.42 | 19.69 | 14089 | 2753.04 | 1.88% | 0.00 |
| 2025-11-07 | 19.87 | 19.63 | -0.08 | -0.41% | 19.56 | 19.87 | 13151 | 2584.40 | 1.75% | 0.00 |
| 2025-11-06 | 19.63 | 19.71 | 0.07 | 0.36% | 19.51 | 19.80 | 14513 | 2852.53 | 1.93% | 0.00 |
| 2025-11-05 | 19.48 | 19.64 | 0.15 | 0.77% | 19.31 | 19.67 | 14509 | 2839.20 | 1.93% | 0.00 |
| 2025-11-04 | 19.64 | 19.49 | -0.15 | -0.76% | 19.33 | 19.64 | 17259 | 3361.75 | 2.30% | 0.00 |
| 2025-11-03 | 19.39 | 19.64 | 0.25 | 1.29% | 19.38 | 19.70 | 24328 | 4760.12 | 3.24% | 0.00 |
| 2025-10-31 | 19.31 | 19.39 | 0.09 | 0.47% | 19.25 | 19.55 | 13796 | 2683.22 | 1.84% | 0.00 |
| 2025-10-30 | 19.53 | 19.30 | -0.23 | -1.18% | 19.25 | 19.75 | 15364 | 2991.88 | 2.05% | 0.00 |
| 2025-10-29 | 19.82 | 19.53 | -0.29 | -1.46% | 19.47 | 19.91 | 18172 | 3565.68 | 2.42% | 0.00 |
| 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 |
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。
