| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 7.14 | 7.22 | 0.05 | 0.70% | 7.02 | 7.32 | 238152 | 17133.04 | 1.17% |
| 2025-01-16 | 7.01 | 7.17 | 0.21 | 3.02% | 7.01 | 7.36 | 289683 | 20947.46 | 1.43% |
| 2025-01-15 | 7.16 | 6.96 | -0.14 | -1.97% | 6.92 | 7.17 | 143769 | 10058.60 | 0.71% |
| 2025-01-14 | 6.85 | 7.10 | 0.28 | 4.11% | 6.76 | 7.10 | 234896 | 16370.83 | 1.16% |
| 2025-01-13 | 6.82 | 6.82 | -0.04 | -0.58% | 6.67 | 6.90 | 205828 | 13975.69 | 1.01% |
| 2025-01-10 | 7.09 | 6.86 | -0.22 | -3.11% | 6.80 | 7.23 | 199839 | 14004.72 | 0.98% |
| 2025-01-09 | 7.02 | 7.08 | -0.01 | -0.14% | 7.01 | 7.20 | 141939 | 10108.82 | 0.70% |
| 2025-01-08 | 7.25 | 7.09 | -0.19 | -2.61% | 6.95 | 7.25 | 229137 | 16241.99 | 1.13% |
| 2025-01-07 | 7.16 | 7.28 | 0.13 | 1.82% | 6.98 | 7.32 | 234508 | 16816.97 | 1.15% |
| 2025-01-06 | 7.02 | 7.15 | 0.12 | 1.71% | 6.90 | 7.19 | 254100 | 18012.57 | 1.25% |
| 2025-01-03 | 7.30 | 7.03 | -0.24 | -3.30% | 6.99 | 7.41 | 274861 | 19730.46 | 1.35% |
| 2025-01-02 | 7.58 | 7.27 | -0.35 | -4.59% | 7.21 | 7.66 | 192025 | 14280.53 | 0.95% |
| 2024-12-31 | 7.74 | 7.62 | -0.15 | -1.93% | 7.59 | 7.81 | 152692 | 11696.07 | 0.75% |
| 2024-12-30 | 7.76 | 7.77 | -0.04 | -0.51% | 7.70 | 7.90 | 173686 | 13548.24 | 0.85% |
| 2024-12-27 | 7.87 | 7.81 | -0.06 | -0.76% | 7.75 | 7.92 | 161182 | 12607.84 | 0.79% |
| 2024-12-26 | 7.69 | 7.87 | 0.20 | 2.61% | 7.64 | 8.02 | 246904 | 19488.39 | 1.22% |
| 2024-12-25 | 7.65 | 7.67 | 0.03 | 0.39% | 7.35 | 7.69 | 190749 | 14406.80 | 0.94% |
| 2024-12-24 | 7.61 | 7.64 | 0.03 | 0.39% | 7.54 | 7.71 | 140676 | 10709.65 | 0.69% |
| 2024-12-23 | 7.94 | 7.61 | -0.36 | -4.52% | 7.58 | 7.95 | 204737 | 15785.50 | 1.01% |
| 2024-12-20 | 7.84 | 7.97 | 0.10 | 1.27% | 7.78 | 8.04 | 211030 | 16689.15 | 1.04% |
| 2024-12-19 | 7.82 | 7.87 | 0.02 | 0.25% | 7.71 | 7.89 | 196855 | 15347.89 | 0.97% |
| 2024-12-18 | 7.96 | 7.85 | -0.07 | -0.88% | 7.85 | 8.07 | 173666 | 13778.30 | 0.85% |
| 2024-12-17 | 8.03 | 7.92 | -0.08 | -1.00% | 7.88 | 8.07 | 197744 | 15717.82 | 0.97% |
| 2024-12-16 | 8.30 | 8.00 | -0.30 | -3.61% | 7.95 | 8.34 | 376499 | 30429.73 | 1.85% |
| 2024-12-13 | 8.18 | 8.30 | 0.12 | 1.47% | 8.11 | 8.51 | 377786 | 31245.11 | 1.86% |
| 2024-12-12 | 8.20 | 8.18 | 0.02 | 0.25% | 8.05 | 8.30 | 231414 | 18883.32 | 1.14% |
| 2024-12-11 | 8.19 | 8.16 | 0.06 | 0.74% | 8.10 | 8.32 | 219026 | 17950.72 | 1.08% |
| 2024-12-10 | 8.41 | 8.10 | -0.09 | -1.10% | 8.09 | 8.45 | 315640 | 26001.68 | 1.55% |
| 2024-12-09 | 8.33 | 8.19 | -0.20 | -2.38% | 8.17 | 8.50 | 291421 | 24219.55 | 1.43% |
| 2024-12-06 | 8.52 | 8.39 | -0.19 | -2.21% | 8.30 | 8.59 | 434385 | 36435.04 | 2.14% |
| 2024-12-05 | 8.77 | 8.58 | 0.06 | 0.70% | 8.02 | 8.77 | 444504 | 37668.60 | 2.19% |
| 2024-12-03 | 8.45 | 8.52 | 0.12 | 1.43% | 8.32 | 8.62 | 358224 | 30427.48 | 1.76% |
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。
