| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.10 | 7.39 | 0.40 | 5.72% | 7.03 | 7.47 | 662403 | 48507.03 | 3.26% |
| 2025-05-22 | 7.02 | 6.99 | -0.03 | -0.43% | 6.95 | 7.03 | 87579 | 6124.54 | 0.43% |
| 2025-05-21 | 6.98 | 7.02 | 0.02 | 0.29% | 6.93 | 7.04 | 150365 | 10517.45 | 0.74% |
| 2025-05-20 | 7.07 | 7.00 | -0.06 | -0.85% | 6.97 | 7.09 | 145564 | 10197.81 | 0.72% |
| 2025-05-19 | 7.03 | 7.06 | 0.06 | 0.86% | 6.96 | 7.28 | 243939 | 17328.91 | 1.20% |
| 2025-05-16 | 7.05 | 7.00 | -0.03 | -0.43% | 6.94 | 7.05 | 116184 | 8110.51 | 0.57% |
| 2025-05-15 | 7.07 | 7.03 | -0.04 | -0.57% | 6.99 | 7.09 | 136745 | 9612.83 | 0.67% |
| 2025-05-14 | 6.97 | 7.07 | 0.06 | 0.86% | 6.94 | 7.09 | 159396 | 11171.34 | 0.78% |
| 2025-05-13 | 7.05 | 7.01 | 0.04 | 0.57% | 6.96 | 7.10 | 239202 | 16834.79 | 1.18% |
| 2025-05-12 | 6.90 | 6.97 | 0.13 | 1.90% | 6.81 | 6.99 | 235327 | 16291.79 | 1.16% |
| 2025-05-09 | 6.94 | 6.84 | -0.10 | -1.44% | 6.78 | 7.00 | 186327 | 12733.82 | 0.92% |
| 2025-05-08 | 6.73 | 6.94 | 0.17 | 2.51% | 6.70 | 7.02 | 331708 | 22910.58 | 1.63% |
| 2025-05-07 | 6.66 | 6.77 | 0.12 | 1.80% | 6.66 | 6.85 | 270232 | 18246.68 | 1.33% |
| 2025-05-06 | 6.75 | 6.65 | -0.02 | -0.30% | 6.62 | 6.75 | 222923 | 14837.39 | 1.10% |
| 2025-04-30 | 6.65 | 6.67 | 0.02 | 0.30% | 6.54 | 6.77 | 193575 | 12934.42 | 0.95% |
| 2025-04-29 | 6.62 | 6.65 | 0.01 | 0.15% | 6.61 | 6.72 | 150263 | 10028.55 | 0.74% |
| 2025-04-28 | 6.58 | 6.64 | 0.07 | 1.07% | 6.51 | 6.67 | 156393 | 10323.01 | 0.77% |
| 2025-04-25 | 6.53 | 6.57 | 0.08 | 1.23% | 6.51 | 6.60 | 120357 | 7889.75 | 0.59% |
| 2025-04-24 | 6.55 | 6.49 | -0.06 | -0.92% | 6.48 | 6.74 | 241247 | 15936.99 | 1.19% |
| 2025-04-23 | 6.55 | 6.55 | 0.05 | 0.77% | 6.50 | 6.62 | 143630 | 9408.96 | 0.71% |
| 2025-04-22 | 6.52 | 6.50 | 0.02 | 0.31% | 6.42 | 6.53 | 112198 | 7261.30 | 0.55% |
| 2025-04-21 | 6.40 | 6.48 | 0.08 | 1.25% | 6.40 | 6.52 | 158907 | 10279.83 | 0.78% |
| 2025-04-18 | 6.43 | 6.40 | -0.06 | -0.93% | 6.34 | 6.47 | 101427 | 6474.07 | 0.50% |
| 2025-04-17 | 6.44 | 6.46 | -0.02 | -0.31% | 6.41 | 6.57 | 144134 | 9376.40 | 0.71% |
| 2025-04-16 | 6.65 | 6.48 | -0.21 | -3.14% | 6.37 | 6.70 | 198442 | 12915.50 | 0.98% |
| 2025-04-15 | 6.73 | 6.69 | -0.03 | -0.45% | 6.60 | 6.73 | 156615 | 10449.00 | 0.77% |
| 2025-04-14 | 6.48 | 6.72 | 0.29 | 4.51% | 6.48 | 6.75 | 281005 | 18748.01 | 1.38% |
| 2025-04-11 | 6.30 | 6.43 | 0.08 | 1.26% | 6.25 | 6.50 | 217033 | 13943.20 | 1.07% |
| 2025-04-10 | 6.22 | 6.35 | 0.20 | 3.25% | 6.22 | 6.42 | 314285 | 19950.52 | 1.55% |
| 2025-04-09 | 6.00 | 6.15 | 0.08 | 1.32% | 5.64 | 6.20 | 394364 | 23370.49 | 1.94% |
| 2025-04-08 | 6.12 | 6.07 | -0.27 | -4.26% | 5.95 | 6.29 | 524711 | 31843.09 | 2.58% |
| 2025-04-07 | 6.86 | 6.34 | -0.70 | -9.94% | 6.34 | 6.86 | 340012 | 21947.13 | 1.67% |
| 2025-04-03 | 7.07 | 7.04 | -0.06 | -0.85% | 7.01 | 7.11 | 177925 | 12544.48 | 0.88% |
| 2025-04-02 | 7.17 | 7.10 | -0.07 | -0.98% | 7.08 | 7.17 | 142013 | 10096.06 | 0.70% |
| 2025-04-01 | 7.16 | 7.17 | 0.01 | 0.14% | 7.12 | 7.30 | 167145 | 12029.09 | 0.82% |
| 2025-03-31 | 7.10 | 7.16 | 0.06 | 0.85% | 7.06 | 7.20 | 241007 | 17214.51 | 1.19% |
| 2025-03-28 | 7.27 | 7.10 | -0.19 | -2.61% | 7.06 | 7.29 | 333658 | 23741.10 | 1.64% |
| 2025-03-27 | 7.25 | 7.29 | 0.01 | 0.14% | 7.20 | 7.35 | 258626 | 18896.96 | 1.27% |
| 2025-03-26 | 7.18 | 7.28 | 0.10 | 1.39% | 7.14 | 7.33 | 291692 | 21189.70 | 1.44% |
| 2025-03-25 | 7.15 | 7.18 | 0.03 | 0.42% | 7.03 | 7.24 | 235141 | 16783.72 | 1.16% |
| 2025-03-24 | 7.09 | 7.15 | 0.06 | 0.85% | 7.02 | 7.16 | 276953 | 19666.40 | 1.36% |
| 2025-03-21 | 7.27 | 7.09 | -0.21 | -2.88% | 7.07 | 7.29 | 374870 | 26781.82 | 1.84% |
| 2025-03-20 | 7.20 | 7.30 | 0.08 | 1.11% | 7.20 | 7.42 | 413305 | 30277.60 | 2.03% |
| 2025-03-19 | 7.26 | 7.22 | -0.02 | -0.28% | 7.08 | 7.27 | 236460 | 16958.44 | 1.16% |
| 2025-03-18 | 7.23 | 7.24 | 0.01 | 0.14% | 7.14 | 7.37 | 243742 | 17696.51 | 1.20% |
| 2025-03-17 | 7.20 | 7.23 | 0.05 | 0.70% | 7.18 | 7.33 | 385595 | 27990.49 | 1.90% |
| 2025-03-14 | 7.05 | 7.18 | 0.14 | 1.99% | 7.01 | 7.20 | 294327 | 20947.92 | 1.45% |
| 2025-03-13 | 7.11 | 7.04 | -0.07 | -0.98% | 7.00 | 7.19 | 252917 | 17898.43 | 1.24% |
| 2025-03-12 | 7.26 | 7.11 | -0.17 | -2.34% | 7.10 | 7.30 | 305660 | 21835.45 | 1.50% |
| 2025-03-11 | 7.16 | 7.28 | 0.08 | 1.11% | 7.07 | 7.29 | 349379 | 25059.20 | 1.72% |
| 2025-03-10 | 7.04 | 7.20 | 0.17 | 2.42% | 7.03 | 7.28 | 452469 | 32448.69 | 2.23% |
| 2025-03-07 | 7.01 | 7.03 | 0.03 | 0.43% | 6.99 | 7.13 | 264323 | 18667.54 | 1.30% |
| 2025-03-06 | 7.04 | 7.00 | -0.01 | -0.14% | 6.92 | 7.04 | 210028 | 14669.18 | 1.03% |
| 2025-03-05 | 7.13 | 7.01 | -0.12 | -1.68% | 6.96 | 7.15 | 290199 | 20427.48 | 1.43% |
| 2025-03-04 | 7.06 | 7.13 | 0.05 | 0.71% | 7.04 | 7.20 | 224484 | 15992.03 | 1.10% |
| 2025-03-03 | 7.05 | 7.08 | 0.08 | 1.14% | 7.01 | 7.25 | 359944 | 25661.83 | 1.77% |
| 2025-02-28 | 7.05 | 7.00 | -0.09 | -1.27% | 6.98 | 7.11 | 232971 | 16383.04 | 1.15% |
| 2025-02-27 | 7.11 | 7.09 | 0.01 | 0.14% | 6.97 | 7.17 | 245314 | 17302.39 | 1.21% |
| 2025-02-26 | 6.96 | 7.08 | 0.13 | 1.87% | 6.96 | 7.15 | 254699 | 18011.66 | 1.25% |
| 2025-02-25 | 7.02 | 6.95 | -0.09 | -1.28% | 6.94 | 7.11 | 222257 | 15593.37 | 1.09% |
| 2025-02-24 | 7.07 | 7.04 | -0.03 | -0.42% | 7.00 | 7.19 | 356153 | 25268.44 | 1.75% |
| 2025-02-21 | 7.26 | 7.07 | -0.19 | -2.62% | 7.02 | 7.26 | 388668 | 27516.38 | 1.91% |
| 2025-02-20 | 7.21 | 7.26 | 0.06 | 0.83% | 7.05 | 7.30 | 266369 | 19018.52 | 1.31% |
| 2025-02-19 | 7.32 | 7.20 | -0.13 | -1.77% | 7.17 | 7.39 | 266845 | 19358.40 | 1.31% |
| 2025-02-18 | 7.16 | 7.33 | 0.18 | 2.52% | 7.04 | 7.55 | 517101 | 37716.84 | 2.54% |
| 2025-02-17 | 7.32 | 7.15 | -0.23 | -3.12% | 7.10 | 7.35 | 292274 | 20968.72 | 1.44% |
| 2025-02-14 | 7.33 | 7.38 | 0.08 | 1.10% | 7.27 | 7.42 | 152926 | 11220.85 | 0.75% |
| 2025-02-13 | 7.47 | 7.30 | -0.19 | -2.54% | 7.29 | 7.60 | 229325 | 16968.53 | 1.13% |
| 2025-02-12 | 7.36 | 7.49 | 0.08 | 1.08% | 7.32 | 7.56 | 255211 | 19059.09 | 1.26% |
| 2025-02-11 | 7.75 | 7.41 | -0.36 | -4.63% | 7.34 | 7.77 | 325693 | 24393.13 | 1.60% |
| 2025-02-10 | 7.78 | 7.77 | -0.03 | -0.38% | 7.71 | 7.92 | 288363 | 22492.11 | 1.42% |
| 2025-02-07 | 7.79 | 7.80 | 0.03 | 0.39% | 7.68 | 7.89 | 200264 | 15596.63 | 0.99% |
| 2025-02-06 | 7.70 | 7.77 | 0.07 | 0.91% | 7.61 | 7.78 | 182261 | 14013.57 | 0.90% |
| 2025-02-05 | 7.68 | 7.70 | 0.00 | 0.00% | 7.55 | 7.76 | 230360 | 17698.36 | 1.13% |
| 2025-01-27 | 7.50 | 7.70 | 0.23 | 3.08% | 7.41 | 7.78 | 360543 | 27381.72 | 1.77% |
| 2025-01-24 | 7.19 | 7.47 | 0.28 | 3.89% | 7.17 | 7.51 | 337586 | 25037.67 | 1.66% |
| 2025-01-23 | 7.33 | 7.19 | -0.10 | -1.37% | 7.17 | 7.46 | 211290 | 15512.38 | 1.04% |
| 2025-01-22 | 7.30 | 7.29 | -0.01 | -0.14% | 7.07 | 7.34 | 183878 | 13277.11 | 0.90% |
| 2025-01-21 | 7.21 | 7.30 | 0.10 | 1.39% | 7.14 | 7.45 | 211707 | 15435.33 | 1.04% |
| 2025-01-20 | 7.29 | 7.20 | -0.02 | -0.28% | 7.16 | 7.34 | 171683 | 12418.89 | 0.84% |
宏达股份(600331)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。
