| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 138.11 | 126.06 | -13.34 | -9.57% | 125.65 | 139.40 | 23545 | 30366.65 | 14.92% | 0.00 |
| 2025-10-09 | 130.56 | 139.40 | 10.35 | 8.02% | 130.56 | 141.96 | 28243 | 39206.91 | 17.90% | 20.00 |
| 2025-09-30 | 130.61 | 129.05 | -2.88 | -2.18% | 128.86 | 134.40 | 15932 | 20834.43 | 10.10% | 0.00 |
| 2025-09-29 | 129.02 | 131.93 | 1.93 | 1.48% | 128.86 | 133.43 | 16543 | 21740.40 | 10.49% | 0.00 |
| 2025-09-26 | 138.92 | 130.00 | -10.50 | -7.47% | 128.91 | 143.00 | 20178 | 27480.27 | 12.79% | 0.00 |
| 2025-09-25 | 142.07 | 140.50 | -4.80 | -3.30% | 139.98 | 143.65 | 17318 | 24480.61 | 10.98% | 4.00 |
| 2025-09-24 | 142.00 | 145.30 | 2.10 | 1.47% | 136.22 | 146.00 | 29299 | 41379.56 | 18.57% | 1.00 |
| 2025-09-23 | 139.81 | 143.20 | 3.90 | 2.80% | 136.73 | 143.82 | 25726 | 36329.37 | 16.31% | 0.00 |
| 2025-09-22 | 137.87 | 139.30 | 1.53 | 1.11% | 135.33 | 140.86 | 15363 | 21234.70 | 9.74% | 1.00 |
| 2025-09-19 | 140.00 | 137.77 | -2.97 | -2.11% | 137.43 | 143.20 | 22146 | 31049.85 | 14.04% | 0.00 |
| 2025-09-18 | 139.05 | 140.74 | 1.20 | 0.86% | 136.50 | 145.00 | 27954 | 39537.70 | 17.72% | 1.00 |
| 2025-09-17 | 142.00 | 139.54 | -3.04 | -2.13% | 138.42 | 144.58 | 23627 | 33449.08 | 14.98% | 0.05 |
| 2025-09-16 | 140.08 | 142.58 | -0.42 | -0.29% | 139.01 | 143.60 | 22929 | 32346.69 | 14.53% | 0.00 |
| 2025-09-15 | 144.57 | 143.00 | -3.11 | -2.13% | 143.00 | 150.66 | 24439 | 35630.06 | 15.49% | 0.00 |
| 2025-09-12 | 150.01 | 146.11 | -8.89 | -5.74% | 142.34 | 151.80 | 37258 | 54311.73 | 23.62% | 0.00 |
| 2025-09-11 | 153.50 | 155.00 | -2.98 | -1.89% | 149.51 | 158.18 | 37399 | 57416.81 | 23.71% | 30.00 |
| 2025-09-10 | 146.00 | 157.98 | 5.88 | 3.87% | 143.44 | 160.00 | 39094 | 59567.62 | 24.78% | 5.00 |
| 2025-09-09 | 146.50 | 152.10 | 2.59 | 1.73% | 144.10 | 157.20 | 39472 | 59910.39 | 25.02% | 6.00 |
| 2025-09-08 | 140.05 | 149.51 | 7.66 | 5.40% | 135.00 | 165.47 | 55390 | 82288.81 | 35.11% | 0.00 |
| 2025-09-05 | 121.91 | 141.85 | 19.55 | 15.99% | 121.72 | 145.47 | 50719 | 67646.11 | 32.15% | 7.00 |
| 2025-09-04 | 122.36 | 122.30 | -0.60 | -0.49% | 118.36 | 127.50 | 36461 | 45041.07 | 23.11% | 0.00 |
| 2025-09-03 | 127.48 | 122.90 | -5.22 | -4.07% | 120.18 | 129.50 | 39214 | 48706.09 | 24.86% | 0.00 |
| 2025-09-02 | 118.00 | 128.12 | 9.63 | 8.13% | 117.10 | 137.45 | 50006 | 63043.04 | 31.70% | 0.00 |
| 2025-09-01 | 111.00 | 118.49 | 6.83 | 6.12% | 109.22 | 122.60 | 42395 | 49687.89 | 26.87% | 1.00 |
| 2025-08-29 | 99.40 | 111.66 | 11.23 | 11.18% | 96.00 | 119.80 | 43548 | 47069.35 | 27.60% | 1.00 |
| 2025-08-28 | 103.30 | 100.43 | -2.79 | -2.70% | 99.85 | 106.88 | 19648 | 20035.59 | 12.45% | 0.00 |
| 2025-08-27 | 102.91 | 103.22 | -0.68 | -0.65% | 102.91 | 106.65 | 17455 | 18272.88 | 11.06% | 0.00 |
| 2025-08-26 | 106.06 | 103.90 | -3.16 | -2.95% | 103.51 | 106.98 | 17974 | 18839.78 | 11.39% | 1.00 |
| 2025-08-25 | 106.40 | 107.06 | 0.54 | 0.51% | 105.90 | 109.00 | 17591 | 18860.85 | 11.15% | 2.00 |
| 2025-08-22 | 106.65 | 106.52 | -0.38 | -0.36% | 105.00 | 107.88 | 13791 | 14652.24 | 8.74% | 0.00 |
| 2025-08-21 | 112.40 | 106.90 | -5.50 | -4.89% | 106.39 | 112.40 | 19379 | 21088.65 | 12.28% | 0.00 |
| 2025-08-20 | 108.50 | 112.40 | 2.40 | 2.18% | 106.27 | 114.10 | 31889 | 34950.23 | 20.21% | 0.00 |
| 2025-08-19 | 106.01 | 110.00 | 2.42 | 2.25% | 104.06 | 111.99 | 34948 | 37897.17 | 22.15% | 3.00 |
| 2025-08-18 | 103.88 | 107.58 | 2.59 | 2.47% | 102.68 | 110.00 | 33180 | 35200.27 | 21.03% | 3.00 |
| 2025-08-15 | 102.33 | 104.99 | 1.91 | 1.85% | 102.33 | 108.80 | 21651 | 23039.62 | 13.72% | 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。
