| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 172.00 | 178.80 | 14.07 | 8.54% | 171.77 | 183.59 | 15677 | 27789.13 | 9.43% | 0.00 |
| 2026-02-02 | 170.00 | 164.73 | -10.01 | -5.73% | 164.01 | 174.50 | 11020 | 18645.37 | 6.63% | 0.00 |
| 2026-01-30 | 167.99 | 174.74 | 6.30 | 3.74% | 163.90 | 175.97 | 13864 | 23774.81 | 8.34% | 0.00 |
| 2026-01-29 | 169.04 | 168.44 | -1.82 | -1.07% | 167.60 | 174.20 | 10403 | 17771.23 | 6.26% | 0.00 |
| 2026-01-28 | 173.58 | 170.26 | -5.04 | -2.88% | 167.18 | 177.84 | 11771 | 20054.18 | 7.08% | 0.00 |
| 2026-01-27 | 182.35 | 175.30 | -3.90 | -2.18% | 167.30 | 182.35 | 17554 | 30319.30 | 10.56% | 0.00 |
| 2026-01-26 | 178.23 | 179.20 | 0.98 | 0.55% | 174.00 | 189.06 | 24205 | 43827.14 | 14.56% | 0.00 |
| 2026-01-23 | 158.91 | 178.22 | 19.13 | 12.02% | 156.80 | 180.00 | 27785 | 47077.29 | 16.71% | 1.00 |
| 2026-01-22 | 160.00 | 159.09 | -0.89 | -0.56% | 156.77 | 164.99 | 9928 | 15875.06 | 5.97% | 0.00 |
| 2026-01-21 | 154.85 | 159.98 | 3.99 | 2.56% | 152.91 | 163.80 | 12602 | 20091.16 | 7.58% | 0.00 |
| 2026-01-20 | 160.68 | 155.99 | -4.01 | -2.51% | 154.80 | 161.75 | 13830 | 21716.36 | 8.32% | 1.00 |
| 2026-01-19 | 158.87 | 160.00 | -1.99 | -1.23% | 151.10 | 166.00 | 24642 | 39521.82 | 14.82% | 0.00 |
| 2026-01-16 | 164.12 | 161.99 | -5.13 | -3.07% | 152.50 | 167.00 | 36881 | 58398.61 | 22.18% | 0.00 |
| 2026-01-15 | 156.51 | 167.12 | 16.33 | 10.83% | 153.85 | 173.00 | 37639 | 61773.34 | 22.64% | 0.00 |
| 2026-01-14 | 143.01 | 150.79 | 8.29 | 5.82% | 142.00 | 153.88 | 21410 | 31827.62 | 12.88% | 0.00 |
| 2026-01-13 | 145.91 | 142.50 | -4.96 | -3.36% | 142.00 | 151.88 | 16710 | 24534.02 | 10.05% | 0.00 |
| 2026-01-12 | 136.08 | 147.46 | 10.65 | 7.78% | 136.08 | 148.97 | 25961 | 37773.15 | 15.61% | 0.00 |
| 2026-01-09 | 138.99 | 136.81 | -2.63 | -1.89% | 134.53 | 139.99 | 16038 | 21956.45 | 9.65% | 0.00 |
| 2026-01-08 | 140.00 | 139.44 | -1.92 | -1.36% | 139.00 | 145.67 | 15907 | 22526.71 | 9.57% | 0.00 |
| 2026-01-07 | 138.59 | 141.36 | 1.46 | 1.04% | 135.50 | 143.42 | 23729 | 33079.12 | 14.27% | 0.00 |
| 2026-01-06 | 135.00 | 139.90 | 4.92 | 3.64% | 134.02 | 144.68 | 40108 | 56151.38 | 24.12% | 10.00 |
| 2026-01-05 | 120.30 | 134.98 | 14.70 | 12.22% | 118.82 | 136.06 | 42518 | 55259.57 | 25.57% | 14.00 |
| 2025-12-31 | 118.91 | 120.28 | 0.92 | 0.77% | 116.50 | 124.30 | 15659 | 18877.96 | 9.42% | 0.00 |
| 2025-12-30 | 117.00 | 119.36 | 1.09 | 0.92% | 114.50 | 120.39 | 12470 | 14765.18 | 7.50% | 0.00 |
| 2025-12-29 | 119.44 | 118.27 | -0.76 | -0.64% | 117.22 | 123.33 | 12510 | 14927.69 | 7.52% | 0.00 |
| 2025-12-26 | 118.87 | 119.03 | 0.19 | 0.16% | 116.81 | 121.79 | 19148 | 22816.11 | 11.52% | 0.00 |
| 2025-12-25 | 120.47 | 118.84 | -3.16 | -2.59% | 117.50 | 121.98 | 14773 | 17591.84 | 8.88% | 3.00 |
| 2025-12-24 | 116.68 | 122.00 | 4.15 | 3.52% | 115.81 | 123.08 | 19183 | 23058.48 | 11.54% | 3.00 |
| 2025-12-23 | 116.00 | 117.85 | 2.33 | 2.02% | 115.02 | 119.94 | 14545 | 17168.85 | 8.75% | 13.00 |
| 2025-12-22 | 112.94 | 115.52 | 2.42 | 2.14% | 112.50 | 118.98 | 15446 | 17911.09 | 9.29% | 0.00 |
| 2025-12-19 | 112.27 | 113.10 | 3.03 | 2.75% | 111.13 | 114.97 | 10192 | 11515.89 | 6.13% | 0.00 |
| 2025-12-18 | 112.20 | 110.07 | -2.79 | -2.47% | 109.87 | 113.50 | 8409 | 9370.15 | 5.06% | 0.00 |
| 2025-12-17 | 112.00 | 112.86 | 1.97 | 1.78% | 108.60 | 113.82 | 10042 | 11175.53 | 6.04% | 0.00 |
| 2025-12-16 | 120.36 | 110.89 | -9.43 | -7.84% | 107.17 | 120.36 | 18649 | 21106.37 | 11.22% | 0.00 |
| 2025-12-15 | 125.31 | 120.32 | -5.08 | -4.05% | 118.60 | 125.40 | 11970 | 14567.92 | 7.20% | 0.00 |
| 2025-12-12 | 123.84 | 125.40 | 1.40 | 1.13% | 123.70 | 126.80 | 12788 | 16100.67 | 7.69% | 0.00 |
| 2025-12-11 | 126.88 | 124.00 | -1.40 | -1.12% | 121.88 | 126.88 | 10913 | 13483.94 | 6.56% | 1.00 |
| 2025-12-10 | 124.65 | 125.40 | -0.36 | -0.29% | 123.10 | 126.02 | 8790 | 10934.58 | 5.29% | 0.00 |
| 2025-12-09 | 132.30 | 125.76 | -4.24 | -3.26% | 125.31 | 132.37 | 15052 | 19105.78 | 9.05% | 0.00 |
| 2025-12-08 | 126.80 | 130.00 | 4.06 | 3.22% | 126.00 | 130.68 | 18553 | 23961.09 | 11.16% | 0.00 |
| 2025-12-05 | 125.00 | 125.94 | -0.16 | -0.13% | 123.12 | 126.32 | 9730 | 12171.99 | 5.85% | 0.00 |
| 2025-12-04 | 123.21 | 126.10 | 1.79 | 1.44% | 119.50 | 126.10 | 16310 | 20089.84 | 9.81% | 0.00 |
| 2025-12-03 | 127.01 | 124.31 | -2.02 | -1.60% | 123.70 | 127.50 | 11045 | 13834.88 | 6.64% | 0.00 |
| 2025-12-02 | 126.25 | 126.33 | -2.27 | -1.77% | 125.68 | 128.86 | 16081 | 20431.88 | 9.67% | 0.00 |
| 2025-12-01 | 135.00 | 128.60 | -8.58 | -6.25% | 125.80 | 135.00 | 35166 | 45212.12 | 21.15% | 0.00 |
| 2025-11-28 | 124.49 | 137.18 | 11.11 | 8.81% | 123.10 | 138.84 | 47412 | 62520.18 | 28.51% | 7.00 |
| 2025-11-27 | 123.92 | 126.07 | 1.18 | 0.94% | 123.08 | 131.00 | 31013 | 39494.36 | 18.65% | 0.00 |
| 2025-11-26 | 124.11 | 124.89 | 0.43 | 0.35% | 121.30 | 130.20 | 30469 | 38271.99 | 18.32% | 3.00 |
| 2025-11-25 | 128.23 | 124.46 | -0.64 | -0.51% | 123.88 | 131.35 | 20728 | 26249.40 | 12.47% | 0.00 |
| 2025-11-24 | 129.66 | 125.10 | 2.80 | 2.29% | 121.70 | 130.00 | 26613 | 33407.43 | 16.01% | 0.00 |
| 2025-11-21 | 137.21 | 122.30 | -19.78 | -13.92% | 122.18 | 140.80 | 29366 | 37641.11 | 17.66% | 0.00 |
| 2025-11-20 | 141.05 | 142.08 | 0.22 | 0.16% | 138.00 | 150.53 | 32733 | 47032.00 | 19.69% | 0.00 |
| 2025-11-19 | 146.15 | 141.86 | -4.74 | -3.23% | 139.39 | 150.80 | 36201 | 52075.77 | 21.77% | 0.00 |
| 2025-11-18 | 153.43 | 146.60 | -7.38 | -4.79% | 145.16 | 159.80 | 45065 | 68006.66 | 27.10% | 0.00 |
| 2025-11-17 | 136.84 | 153.98 | 16.91 | 12.34% | 136.01 | 161.48 | 61036 | 89035.82 | 36.71% | 1.00 |
| 2025-11-14 | 120.01 | 137.07 | 15.49 | 12.74% | 117.55 | 144.44 | 52665 | 69970.80 | 31.67% | 0.00 |
| 2025-11-13 | 120.01 | 121.58 | 0.74 | 0.61% | 120.01 | 125.00 | 21161 | 25861.70 | 12.73% | 0.00 |
| 2025-11-12 | 120.27 | 120.84 | -0.84 | -0.69% | 118.28 | 122.58 | 9644 | 11622.97 | 5.80% | 0.00 |
| 2025-11-11 | 119.56 | 121.68 | 1.68 | 1.40% | 119.56 | 124.89 | 13065 | 15988.22 | 7.86% | 0.00 |
| 2025-11-10 | 124.34 | 120.00 | -4.90 | -3.92% | 118.80 | 126.50 | 16340 | 19816.65 | 9.83% | 0.00 |
| 2025-11-07 | 128.00 | 124.90 | -3.60 | -2.80% | 123.62 | 128.60 | 15094 | 18947.98 | 9.08% | 0.00 |
| 2025-11-06 | 131.50 | 128.50 | -2.89 | -2.20% | 128.08 | 137.27 | 15258 | 19927.37 | 9.18% | 4.00 |
| 2025-11-05 | 126.00 | 131.39 | 3.40 | 2.66% | 123.56 | 132.76 | 20155 | 25757.35 | 12.12% | 0.00 |
| 2025-11-04 | 139.00 | 127.99 | -9.48 | -6.90% | 127.19 | 139.00 | 25354 | 33210.65 | 15.25% | 0.00 |
| 2025-11-03 | 137.11 | 137.47 | -0.78 | -0.56% | 133.88 | 139.68 | 18832 | 25791.37 | 11.33% | 0.00 |
| 2025-10-31 | 133.99 | 138.25 | 3.08 | 2.28% | 133.99 | 143.31 | 26526 | 36904.21 | 15.95% | 0.00 |
| 2025-10-30 | 140.00 | 135.17 | -6.83 | -4.81% | 134.00 | 143.80 | 29008 | 40190.12 | 17.45% | 0.00 |
| 2025-10-29 | 128.26 | 142.00 | 8.32 | 6.22% | 125.80 | 144.99 | 44539 | 61412.47 | 26.79% | 1.00 |
| 2025-10-28 | 124.98 | 133.68 | 8.46 | 6.76% | 123.55 | 135.00 | 33885 | 44225.59 | 20.38% | 6.00 |
| 2025-10-27 | 124.32 | 125.22 | 2.87 | 2.35% | 121.50 | 126.69 | 22897 | 28457.15 | 13.77% | 1.00 |
| 2025-10-24 | 117.01 | 122.35 | 5.91 | 5.08% | 115.79 | 126.10 | 30809 | 37581.93 | 18.53% | 0.00 |
| 2025-10-23 | 114.02 | 116.44 | 1.06 | 0.92% | 113.10 | 116.94 | 12124 | 13947.52 | 7.29% | 1.00 |
| 2025-10-22 | 114.11 | 115.38 | 0.38 | 0.33% | 114.00 | 118.50 | 12822 | 14850.71 | 7.71% | 0.00 |
| 2025-10-21 | 114.50 | 115.00 | 1.24 | 1.09% | 113.06 | 116.33 | 11841 | 13587.00 | 7.12% | 0.00 |
| 2025-10-20 | 113.18 | 113.76 | 2.22 | 1.99% | 112.00 | 115.48 | 13760 | 15683.63 | 8.28% | 0.00 |
| 2025-10-17 | 114.40 | 111.54 | -2.96 | -2.59% | 111.50 | 116.16 | 17638 | 19957.74 | 10.61% | 0.00 |
| 2025-10-16 | 118.01 | 114.50 | -4.55 | -3.82% | 114.00 | 121.60 | 19409 | 22707.81 | 12.30% | 0.00 |
| 2025-10-15 | 117.12 | 119.05 | 2.27 | 1.94% | 114.50 | 119.95 | 12230 | 14344.72 | 7.75% | 0.00 |
| 2025-10-14 | 125.01 | 116.78 | -7.37 | -5.94% | 116.30 | 126.00 | 15569 | 18688.69 | 9.87% | 0.00 |
| 2025-10-13 | 116.01 | 124.15 | -1.91 | -1.52% | 116.01 | 124.15 | 15763 | 19103.07 | 9.99% | 0.00 |
宏工科技(301662)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。
