| 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 | 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% |
| 2025-10-10 | 10.88 | 10.76 | -0.17 | -1.56% | 10.70 | 10.97 | 397740 | 43047.98 | 1.96% |
| 2025-10-09 | 10.78 | 10.93 | 0.35 | 3.31% | 10.62 | 11.05 | 600024 | 65432.89 | 2.95% |
| 2025-09-30 | 10.46 | 10.58 | 0.10 | 0.95% | 10.36 | 10.71 | 445863 | 47033.22 | 2.19% |
| 2025-09-29 | 9.87 | 10.48 | 0.60 | 6.07% | 9.66 | 10.50 | 887487 | 89760.43 | 4.37% |
| 2025-09-26 | 10.20 | 9.88 | -0.32 | -3.14% | 9.86 | 10.35 | 545258 | 54822.57 | 2.68% |
| 2025-09-25 | 10.60 | 10.20 | -0.21 | -2.02% | 10.16 | 10.72 | 606209 | 62828.54 | 2.98% |
| 2025-09-24 | 10.76 | 10.41 | -0.41 | -3.79% | 10.30 | 10.81 | 651001 | 68087.30 | 3.20% |
| 2025-09-23 | 11.00 | 10.82 | -0.18 | -1.64% | 10.55 | 11.05 | 497785 | 53314.13 | 2.45% |
| 2025-09-22 | 11.35 | 11.00 | -0.43 | -3.76% | 10.90 | 11.51 | 588840 | 64951.87 | 2.90% |
| 2025-09-19 | 10.99 | 11.43 | 0.44 | 4.00% | 10.96 | 11.59 | 609303 | 68848.74 | 3.00% |
| 2025-09-18 | 11.17 | 10.99 | -0.31 | -2.74% | 10.86 | 11.34 | 478904 | 53190.84 | 2.36% |
| 2025-09-17 | 11.46 | 11.30 | -0.16 | -1.40% | 11.14 | 11.47 | 407742 | 45918.72 | 2.01% |
| 2025-09-16 | 11.50 | 11.46 | -0.03 | -0.26% | 10.96 | 11.57 | 659657 | 73734.94 | 3.25% |
| 2025-09-15 | 11.56 | 11.49 | -0.11 | -0.95% | 11.33 | 11.65 | 566511 | 65109.52 | 2.79% |
| 2025-09-12 | 11.29 | 11.60 | 0.38 | 3.39% | 11.22 | 11.83 | 823796 | 95397.75 | 4.05% |
| 2025-09-11 | 11.48 | 11.22 | -0.05 | -0.44% | 10.86 | 11.50 | 779134 | 86507.55 | 3.83% |
| 2025-09-10 | 10.82 | 11.27 | 0.28 | 2.55% | 10.82 | 11.39 | 551581 | 61633.19 | 2.71% |
| 2025-09-09 | 11.01 | 10.99 | 0.00 | 0.00% | 10.78 | 11.26 | 565215 | 62365.54 | 2.78% |
| 2025-09-08 | 10.23 | 10.99 | 0.81 | 7.96% | 10.22 | 11.06 | 754490 | 81114.22 | 3.71% |
| 2025-09-05 | 9.87 | 10.18 | 0.30 | 3.04% | 9.81 | 10.21 | 399645 | 39954.77 | 1.97% |
| 2025-09-04 | 9.95 | 9.88 | -0.07 | -0.70% | 9.64 | 10.06 | 605599 | 59749.52 | 2.98% |
| 2025-09-03 | 10.94 | 9.95 | -0.88 | -8.13% | 9.90 | 11.00 | 828929 | 84860.02 | 4.08% |
| 2025-09-02 | 10.99 | 10.83 | -0.17 | -1.55% | 10.67 | 11.05 | 418797 | 45166.30 | 2.06% |
| 2025-09-01 | 11.02 | 11.00 | 0.02 | 0.18% | 10.86 | 11.11 | 456833 | 50244.76 | 2.25% |
| 2025-08-29 | 11.10 | 10.98 | -0.05 | -0.45% | 10.85 | 11.15 | 436773 | 48071.87 | 2.15% |
| 2025-08-28 | 10.56 | 11.03 | 0.51 | 4.85% | 10.52 | 11.04 | 564678 | 60642.29 | 2.78% |
| 2025-08-27 | 11.02 | 10.52 | -0.50 | -4.54% | 10.52 | 11.07 | 513454 | 55360.39 | 2.53% |
| 2025-08-26 | 10.98 | 11.02 | 0.01 | 0.09% | 10.96 | 11.18 | 363695 | 40211.74 | 1.79% |
| 2025-08-25 | 11.37 | 11.01 | -0.36 | -3.17% | 10.93 | 11.52 | 834567 | 93437.73 | 4.11% |
| 2025-08-22 | 10.70 | 11.37 | 0.62 | 5.77% | 10.66 | 11.45 | 855832 | 95724.82 | 4.21% |
| 2025-08-21 | 10.59 | 10.75 | 0.15 | 1.42% | 10.52 | 11.03 | 586088 | 62864.39 | 2.88% |
| 2025-08-20 | 10.59 | 10.60 | 0.02 | 0.19% | 10.47 | 10.94 | 569641 | 60726.84 | 2.80% |
| 2025-08-19 | 10.55 | 10.58 | 0.00 | 0.00% | 10.42 | 10.69 | 350448 | 36855.73 | 1.72% |
| 2025-08-18 | 10.53 | 10.58 | 0.10 | 0.95% | 10.43 | 10.72 | 446468 | 47193.98 | 2.20% |
| 2025-08-15 | 10.01 | 10.48 | 0.46 | 4.59% | 9.94 | 10.50 | 503853 | 51885.60 | 2.48% |
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。
