| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.25 | 14.59 | 0.77 | 5.57% | 13.74 | 14.63 | 1120707 | 159333.22 | 5.52% |
| 2026-03-23 | 14.82 | 13.82 | -1.54 | -10.03% | 13.82 | 14.99 | 1355929 | 193145.12 | 6.67% |
| 2026-03-20 | 16.36 | 15.36 | -0.74 | -4.60% | 15.30 | 16.37 | 753745 | 118717.89 | 3.71% |
| 2026-03-19 | 16.63 | 16.10 | -0.99 | -5.79% | 15.86 | 16.89 | 892166 | 144897.97 | 4.39% |
| 2026-03-18 | 16.65 | 17.09 | 0.44 | 2.64% | 16.40 | 17.15 | 481501 | 81008.09 | 2.37% |
| 2026-03-17 | 16.59 | 16.65 | 0.10 | 0.60% | 16.51 | 17.12 | 688401 | 115155.85 | 3.39% |
| 2026-03-16 | 17.50 | 16.55 | -1.02 | -5.81% | 16.10 | 17.55 | 1334441 | 222091.91 | 6.57% |
| 2026-03-13 | 18.16 | 17.57 | -0.67 | -3.67% | 17.57 | 18.45 | 557533 | 99972.39 | 2.74% |
| 2026-03-12 | 17.92 | 18.24 | 0.32 | 1.79% | 17.69 | 18.27 | 576734 | 103467.60 | 2.84% |
| 2026-03-11 | 18.64 | 17.92 | -0.71 | -3.81% | 17.90 | 18.85 | 599618 | 109644.81 | 2.95% |
| 2026-03-10 | 18.50 | 18.63 | 0.37 | 2.03% | 18.26 | 18.87 | 554100 | 102768.79 | 2.73% |
| 2026-03-09 | 18.65 | 18.26 | -0.99 | -5.14% | 17.40 | 18.65 | 973573 | 174722.28 | 4.79% |
| 2026-03-06 | 19.01 | 19.25 | 0.07 | 0.36% | 18.38 | 19.40 | 832021 | 157539.38 | 4.09% |
| 2026-03-05 | 20.50 | 19.18 | -0.75 | -3.76% | 18.87 | 20.66 | 1071784 | 208832.34 | 5.27% |
| 2026-03-04 | 19.80 | 19.93 | -0.73 | -3.53% | 19.72 | 21.23 | 1032859 | 210001.28 | 5.08% |
| 2026-03-03 | 21.64 | 20.66 | -0.98 | -4.53% | 20.59 | 22.78 | 1294221 | 278453.62 | 6.37% |
| 2026-03-02 | 19.89 | 21.64 | 1.73 | 8.69% | 19.87 | 21.70 | 930212 | 194618.59 | 4.58% |
| 2026-02-27 | 19.39 | 19.91 | 0.50 | 2.58% | 19.17 | 19.95 | 790021 | 154573.75 | 3.89% |
| 2026-02-26 | 19.50 | 19.41 | -0.06 | -0.31% | 19.27 | 19.79 | 648462 | 126438.90 | 3.19% |
| 2026-02-25 | 18.71 | 19.47 | 0.85 | 4.56% | 18.68 | 20.00 | 1021563 | 198198.22 | 5.03% |
| 2026-02-24 | 17.87 | 18.62 | 1.19 | 6.83% | 17.50 | 18.72 | 698625 | 127748.13 | 3.44% |
| 2026-02-13 | 17.17 | 17.43 | -0.25 | -1.41% | 17.17 | 18.20 | 602627 | 106119.73 | 2.97% |
| 2026-02-12 | 16.84 | 17.68 | 0.84 | 4.99% | 16.81 | 17.96 | 699008 | 122432.04 | 3.44% |
| 2026-02-11 | 16.78 | 16.84 | 0.19 | 1.14% | 16.75 | 17.25 | 529897 | 89886.70 | 2.61% |
| 2026-02-10 | 17.26 | 16.65 | -0.52 | -3.03% | 16.51 | 17.26 | 747686 | 125775.55 | 3.68% |
| 2026-02-09 | 17.79 | 17.17 | -0.28 | -1.60% | 17.02 | 17.96 | 764338 | 132419.44 | 3.76% |
| 2026-02-06 | 15.50 | 17.45 | 1.12 | 6.86% | 15.46 | 17.79 | 1151454 | 195443.91 | 5.67% |
| 2026-02-05 | 16.03 | 16.33 | -0.10 | -0.61% | 15.74 | 16.79 | 848558 | 137783.64 | 4.18% |
| 2026-02-04 | 16.25 | 16.43 | 0.46 | 2.88% | 15.90 | 16.55 | 761828 | 123633.45 | 3.75% |
| 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% |
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。
