| 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 | 14.76 | 15.97 | 1.34 | 9.16% | 14.63 | 16.03 | 1139738 | 174356.62 | 5.61% |
| 2026-02-02 | 15.35 | 14.63 | -1.63 | -10.02% | 14.63 | 15.36 | 1270849 | 188644.86 | 6.25% |
| 2026-01-30 | 14.71 | 16.26 | 1.11 | 7.33% | 14.24 | 16.67 | 1781572 | 270882.81 | 8.77% |
| 2026-01-29 | 15.45 | 15.15 | -0.16 | -1.05% | 14.65 | 15.91 | 1090234 | 165574.66 | 5.37% |
| 2026-01-28 | 14.92 | 15.31 | 0.41 | 2.75% | 14.70 | 15.45 | 840088 | 126889.30 | 4.13% |
| 2026-01-27 | 14.59 | 14.90 | 0.17 | 1.15% | 14.42 | 15.19 | 910335 | 134945.92 | 4.48% |
| 2026-01-26 | 14.49 | 14.73 | 0.24 | 1.66% | 14.36 | 14.94 | 972060 | 142270.34 | 4.78% |
| 2026-01-23 | 14.10 | 14.49 | 0.71 | 5.15% | 14.07 | 14.75 | 855750 | 123747.48 | 4.21% |
| 2026-01-22 | 13.59 | 13.78 | 0.22 | 1.62% | 13.35 | 13.91 | 572879 | 77958.45 | 2.82% |
| 2026-01-21 | 13.39 | 13.56 | 0.24 | 1.80% | 13.11 | 13.80 | 616674 | 83368.23 | 3.03% |
| 2026-01-20 | 13.52 | 13.32 | -0.12 | -0.89% | 12.97 | 13.72 | 542119 | 71949.96 | 2.67% |
| 2026-01-19 | 13.30 | 13.44 | 0.08 | 0.60% | 13.22 | 13.75 | 631053 | 85118.12 | 3.11% |
| 2026-01-16 | 13.80 | 13.36 | -0.41 | -2.98% | 13.27 | 14.19 | 805734 | 110106.79 | 3.97% |
| 2026-01-15 | 13.00 | 13.77 | 0.81 | 6.25% | 12.87 | 14.23 | 1195834 | 163444.64 | 5.89% |
| 2026-01-14 | 12.60 | 12.96 | 0.36 | 2.86% | 12.54 | 13.07 | 776009 | 99437.29 | 3.82% |
| 2026-01-13 | 12.60 | 12.60 | 0.10 | 0.80% | 12.45 | 12.79 | 662746 | 83782.48 | 3.26% |
| 2026-01-12 | 12.83 | 12.50 | -0.13 | -1.03% | 12.28 | 12.93 | 851949 | 106551.04 | 4.19% |
| 2026-01-09 | 12.43 | 12.63 | 0.18 | 1.45% | 12.41 | 12.72 | 604766 | 76221.70 | 2.98% |
| 2026-01-08 | 12.81 | 12.45 | -0.52 | -4.01% | 12.38 | 13.00 | 851809 | 107848.12 | 4.19% |
| 2026-01-07 | 13.25 | 12.97 | -0.40 | -2.99% | 12.96 | 13.42 | 690883 | 90638.73 | 3.40% |
| 2026-01-06 | 13.20 | 13.37 | 0.17 | 1.29% | 13.14 | 13.57 | 728674 | 97279.97 | 3.59% |
| 2026-01-05 | 12.90 | 13.20 | 0.41 | 3.21% | 12.85 | 13.25 | 826825 | 108018.04 | 4.07% |
| 2025-12-31 | 12.75 | 12.79 | 0.00 | 0.00% | 12.61 | 13.08 | 533220 | 68468.38 | 2.62% |
| 2025-12-30 | 12.32 | 12.79 | 0.14 | 1.11% | 12.32 | 13.05 | 686242 | 87644.90 | 3.38% |
| 2025-12-29 | 12.98 | 12.65 | -0.10 | -0.78% | 12.26 | 13.09 | 716706 | 90742.80 | 3.53% |
| 2025-12-26 | 12.54 | 12.75 | 0.33 | 2.66% | 12.37 | 12.87 | 645359 | 81695.98 | 3.18% |
| 2025-12-25 | 12.20 | 12.42 | 0.25 | 2.05% | 11.93 | 12.60 | 593010 | 73232.09 | 2.92% |
| 2025-12-24 | 12.60 | 12.17 | -0.42 | -3.34% | 12.05 | 12.60 | 767881 | 94188.23 | 3.78% |
| 2025-12-23 | 12.27 | 12.59 | 0.38 | 3.11% | 12.21 | 12.76 | 854955 | 107308.59 | 4.21% |
| 2025-12-22 | 11.60 | 12.21 | 0.62 | 5.35% | 11.59 | 12.43 | 940777 | 113703.55 | 4.63% |
| 2025-12-19 | 11.53 | 11.59 | 0.08 | 0.70% | 11.14 | 11.65 | 625366 | 71273.65 | 3.08% |
| 2025-12-18 | 11.03 | 11.51 | 0.47 | 4.26% | 10.99 | 11.80 | 1012972 | 115615.38 | 4.99% |
| 2025-12-17 | 10.87 | 11.04 | 0.13 | 1.19% | 10.80 | 11.09 | 477916 | 52425.46 | 2.35% |
| 2025-12-16 | 11.03 | 10.91 | -0.16 | -1.45% | 10.89 | 11.12 | 422186 | 46299.94 | 2.08% |
| 2025-12-15 | 10.60 | 11.07 | 0.37 | 3.46% | 10.59 | 11.26 | 979457 | 108381.61 | 4.82% |
| 2025-12-12 | 10.87 | 10.70 | -0.03 | -0.28% | 10.61 | 10.90 | 458369 | 49272.67 | 2.26% |
| 2025-12-11 | 10.80 | 10.73 | 0.03 | 0.28% | 10.70 | 10.99 | 377036 | 40804.03 | 1.86% |
| 2025-12-10 | 10.91 | 10.70 | -0.21 | -1.92% | 10.62 | 10.96 | 413409 | 44375.55 | 2.03% |
| 2025-12-09 | 11.06 | 10.91 | -0.15 | -1.36% | 10.81 | 11.23 | 544440 | 59838.28 | 2.68% |
| 2025-12-08 | 11.16 | 11.06 | -0.17 | -1.51% | 10.98 | 11.22 | 544675 | 60281.86 | 2.68% |
| 2025-12-05 | 10.96 | 11.23 | 0.32 | 2.93% | 10.90 | 11.30 | 731142 | 81264.61 | 3.60% |
| 2025-12-04 | 11.16 | 10.91 | 0.00 | 0.00% | 10.87 | 11.28 | 571956 | 63052.41 | 2.81% |
| 2025-12-03 | 10.86 | 10.91 | 0.05 | 0.46% | 10.86 | 11.13 | 447142 | 49179.32 | 2.20% |
| 2025-12-02 | 11.16 | 10.86 | -0.30 | -2.69% | 10.81 | 11.18 | 335013 | 36503.96 | 1.65% |
| 2025-12-01 | 11.30 | 11.16 | 0.16 | 1.45% | 11.09 | 11.43 | 525295 | 58829.95 | 2.59% |
| 2025-11-28 | 10.72 | 11.00 | 0.27 | 2.52% | 10.71 | 11.09 | 477330 | 52267.36 | 2.35% |
| 2025-11-27 | 10.89 | 10.73 | -0.11 | -1.01% | 10.72 | 11.11 | 456459 | 49778.62 | 2.25% |
| 2025-11-26 | 10.75 | 10.84 | 0.03 | 0.28% | 10.71 | 11.27 | 602120 | 66007.04 | 2.96% |
| 2025-11-25 | 10.69 | 10.81 | 0.24 | 2.27% | 10.54 | 10.93 | 508655 | 54826.23 | 2.50% |
| 2025-11-24 | 11.16 | 10.57 | -0.48 | -4.34% | 10.30 | 11.25 | 854249 | 91105.02 | 4.20% |
| 2025-11-21 | 11.72 | 11.05 | -0.91 | -7.61% | 10.99 | 11.98 | 1041330 | 118040.32 | 5.12% |
| 2025-11-20 | 11.10 | 11.96 | 0.87 | 7.84% | 11.10 | 12.20 | 1380526 | 164514.09 | 6.79% |
| 2025-11-19 | 10.94 | 11.09 | 0.11 | 1.00% | 10.75 | 11.15 | 455707 | 49935.92 | 2.24% |
| 2025-11-18 | 10.86 | 10.98 | 0.05 | 0.46% | 10.79 | 11.15 | 503463 | 55218.56 | 2.48% |
| 2025-11-17 | 10.76 | 10.93 | 0.11 | 1.02% | 10.72 | 11.11 | 415042 | 45337.08 | 2.04% |
| 2025-11-14 | 10.94 | 10.82 | -0.20 | -1.81% | 10.82 | 11.03 | 269669 | 29382.00 | 1.33% |
| 2025-11-13 | 10.85 | 11.02 | 0.13 | 1.19% | 10.85 | 11.17 | 459655 | 50740.63 | 2.26% |
| 2025-11-12 | 10.87 | 10.89 | -0.03 | -0.27% | 10.70 | 10.99 | 211890 | 22957.58 | 1.04% |
| 2025-11-11 | 10.84 | 10.92 | 0.12 | 1.11% | 10.80 | 11.11 | 371596 | 40717.05 | 1.83% |
| 2025-11-10 | 10.90 | 10.80 | -0.12 | -1.10% | 10.74 | 11.25 | 412283 | 45156.13 | 2.03% |
| 2025-11-07 | 10.64 | 10.92 | 0.27 | 2.54% | 10.53 | 10.99 | 432143 | 46738.91 | 2.13% |
| 2025-11-06 | 10.50 | 10.65 | 0.17 | 1.62% | 10.38 | 10.75 | 377860 | 40129.46 | 1.86% |
| 2025-11-05 | 10.11 | 10.48 | 0.14 | 1.35% | 10.10 | 10.50 | 384845 | 39551.42 | 1.89% |
| 2025-11-04 | 10.70 | 10.34 | -0.40 | -3.72% | 10.28 | 10.72 | 385768 | 40295.30 | 1.90% |
| 2025-11-03 | 10.91 | 10.74 | -0.18 | -1.65% | 10.46 | 10.92 | 421080 | 44887.59 | 2.07% |
| 2025-10-31 | 11.00 | 10.92 | -0.08 | -0.73% | 10.90 | 11.22 | 411803 | 45365.89 | 2.03% |
| 2025-10-30 | 10.88 | 11.00 | 0.08 | 0.73% | 10.77 | 11.14 | 518810 | 56942.34 | 2.55% |
| 2025-10-29 | 10.34 | 10.92 | 0.48 | 4.60% | 10.33 | 10.97 | 633433 | 68483.83 | 3.12% |
| 2025-10-28 | 10.39 | 10.44 | 0.02 | 0.19% | 10.25 | 10.61 | 383222 | 40135.28 | 1.89% |
| 2025-10-27 | 10.31 | 10.42 | 0.17 | 1.66% | 10.07 | 10.57 | 457174 | 47492.55 | 2.25% |
| 2025-10-24 | 10.24 | 10.25 | 0.06 | 0.59% | 10.12 | 10.37 | 293377 | 30006.89 | 1.44% |
| 2025-10-23 | 10.03 | 10.19 | 0.21 | 2.10% | 9.90 | 10.31 | 415782 | 41994.89 | 2.05% |
| 2025-10-22 | 9.86 | 9.98 | 0.05 | 0.50% | 9.73 | 10.17 | 292379 | 29270.45 | 1.44% |
| 2025-10-21 | 10.06 | 9.93 | -0.13 | -1.29% | 9.88 | 10.10 | 328482 | 32658.87 | 1.62% |
| 2025-10-20 | 9.98 | 10.06 | 0.17 | 1.72% | 9.86 | 10.20 | 281649 | 28286.60 | 1.39% |
| 2025-10-17 | 10.13 | 9.89 | -0.23 | -2.27% | 9.84 | 10.29 | 334337 | 33387.02 | 1.65% |
| 2025-10-16 | 10.31 | 10.12 | -0.21 | -2.03% | 10.01 | 10.36 | 325822 | 33146.64 | 1.60% |
| 2025-10-15 | 10.21 | 10.33 | 0.12 | 1.18% | 10.18 | 10.42 | 281142 | 28918.08 | 1.38% |
| 2025-10-14 | 10.71 | 10.21 | -0.20 | -1.92% | 10.13 | 10.78 | 452799 | 46965.21 | 2.23% |
| 2025-10-13 | 10.11 | 10.41 | -0.35 | -3.25% | 10.10 | 10.62 | 547249 | 56766.60 | 2.69% |
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。
