| 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 | 136.68 | 135.10 | 0.66 | 0.49% | 134.61 | 138.83 | 10186 | 13898.35 | 6.13% | 0.00 |
| 2026-03-24 | 135.58 | 134.44 | 1.52 | 1.14% | 130.00 | 136.80 | 8808 | 11711.62 | 5.30% | 0.00 |
| 2026-03-23 | 135.02 | 132.92 | -9.08 | -6.39% | 132.40 | 141.99 | 9933 | 13576.92 | 5.97% | 0.00 |
| 2026-03-20 | 150.18 | 142.00 | -7.11 | -4.77% | 142.00 | 152.00 | 11289 | 16478.93 | 6.79% | 0.00 |
| 2026-03-19 | 149.80 | 149.11 | -2.48 | -1.64% | 148.00 | 153.19 | 6986 | 10527.03 | 4.20% | 0.00 |
| 2026-03-18 | 147.00 | 151.59 | 5.09 | 3.47% | 146.51 | 152.68 | 8970 | 13495.35 | 5.39% | 0.00 |
| 2026-03-17 | 152.39 | 146.50 | -6.01 | -3.94% | 146.30 | 153.95 | 6171 | 9184.46 | 3.71% | 0.00 |
| 2026-03-16 | 151.12 | 152.51 | 1.39 | 0.92% | 148.17 | 153.96 | 7939 | 11993.02 | 4.77% | 0.00 |
| 2026-03-13 | 153.96 | 151.12 | -5.41 | -3.46% | 151.10 | 158.99 | 11632 | 18002.17 | 7.00% | 0.00 |
| 2026-03-12 | 165.03 | 156.53 | -10.73 | -6.42% | 154.00 | 165.59 | 14861 | 23478.44 | 8.94% | 0.00 |
| 2026-03-11 | 163.80 | 167.26 | 3.78 | 2.31% | 162.00 | 173.53 | 17482 | 29110.42 | 10.51% | 0.00 |
| 2026-03-10 | 161.88 | 163.48 | 2.78 | 1.73% | 161.88 | 168.98 | 12684 | 20952.94 | 7.63% | 1.00 |
| 2026-03-09 | 175.78 | 160.70 | -20.88 | -11.50% | 155.05 | 175.78 | 19183 | 31043.97 | 11.54% | 0.00 |
| 2026-03-06 | 183.00 | 181.58 | -3.70 | -2.00% | 175.30 | 183.84 | 10877 | 19498.88 | 6.54% | 1.00 |
| 2026-03-05 | 183.00 | 185.28 | 5.26 | 2.92% | 176.84 | 185.43 | 12497 | 22578.87 | 7.52% | 0.00 |
| 2026-03-04 | 181.26 | 180.02 | -5.26 | -2.84% | 173.56 | 189.30 | 16818 | 30373.64 | 10.11% | 0.00 |
| 2026-03-03 | 192.15 | 185.28 | -9.58 | -4.92% | 184.00 | 202.45 | 15090 | 28933.15 | 9.07% | 0.00 |
| 2026-03-02 | 182.70 | 194.86 | 8.86 | 4.76% | 179.70 | 199.99 | 16731 | 31764.09 | 10.06% | 0.00 |
| 2026-02-27 | 189.50 | 186.00 | -7.44 | -3.85% | 182.12 | 190.20 | 11219 | 20788.30 | 6.75% | 0.00 |
| 2026-02-26 | 182.39 | 193.44 | 12.48 | 6.90% | 179.00 | 195.02 | 20943 | 39433.32 | 12.60% | 0.00 |
| 2026-02-25 | 165.93 | 180.96 | 14.16 | 8.49% | 165.44 | 185.63 | 21537 | 37990.45 | 12.95% | 0.00 |
| 2026-02-24 | 169.00 | 166.80 | 0.28 | 0.17% | 164.30 | 172.70 | 7332 | 12246.13 | 4.41% | 0.00 |
| 2026-02-13 | 170.01 | 166.52 | -1.29 | -0.77% | 166.02 | 173.50 | 10589 | 17953.22 | 6.37% | 0.00 |
| 2026-02-12 | 171.44 | 167.81 | -4.80 | -2.78% | 164.60 | 173.06 | 13918 | 23380.11 | 8.37% | 0.00 |
| 2026-02-11 | 177.15 | 172.61 | -6.03 | -3.38% | 172.00 | 178.90 | 11697 | 20376.47 | 7.03% | 0.00 |
| 2026-02-10 | 186.19 | 178.64 | -12.66 | -6.62% | 176.92 | 190.39 | 16198 | 29366.00 | 9.74% | 0.00 |
| 2026-02-09 | 189.05 | 191.30 | 3.68 | 1.96% | 186.58 | 201.88 | 23166 | 44597.28 | 13.93% | 0.00 |
| 2026-02-06 | 194.56 | 187.62 | -9.88 | -5.00% | 186.40 | 196.92 | 17844 | 33972.10 | 10.73% | 0.00 |
| 2026-02-05 | 181.62 | 197.50 | 24.00 | 13.83% | 181.62 | 208.00 | 27687 | 54768.94 | 16.65% | 2.00 |
| 2026-02-04 | 176.08 | 173.50 | -5.30 | -2.96% | 167.51 | 182.00 | 12761 | 22064.30 | 7.67% | 0.00 |
| 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 |
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。
