| 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 | 33.61 | 33.85 | 0.25 | 0.74% | 33.60 | 34.25 | 57110 | 19410.30 | 0.55% |
| 2025-05-22 | 33.62 | 33.60 | -0.07 | -0.21% | 33.49 | 33.93 | 36953 | 12471.98 | 0.35% |
| 2025-05-21 | 33.17 | 33.67 | 0.52 | 1.57% | 33.06 | 33.78 | 57108 | 19153.29 | 0.55% |
| 2025-05-20 | 32.47 | 33.15 | 0.79 | 2.44% | 32.21 | 33.85 | 72820 | 24086.03 | 0.70% |
| 2025-05-19 | 32.71 | 32.36 | -0.50 | -1.52% | 32.08 | 32.97 | 44754 | 14500.05 | 0.43% |
| 2025-05-16 | 33.27 | 32.86 | -0.51 | -1.53% | 32.85 | 33.39 | 46260 | 15253.91 | 0.44% |
| 2025-05-15 | 33.28 | 33.37 | 0.03 | 0.09% | 32.96 | 33.55 | 34466 | 11458.64 | 0.33% |
| 2025-05-14 | 33.26 | 33.34 | 0.09 | 0.27% | 32.98 | 33.44 | 38040 | 12628.09 | 0.36% |
| 2025-05-13 | 33.73 | 33.25 | -0.01 | -0.03% | 33.20 | 33.74 | 45651 | 15260.03 | 0.44% |
| 2025-05-12 | 33.05 | 33.26 | 0.47 | 1.43% | 32.88 | 33.45 | 53684 | 17851.15 | 0.51% |
| 2025-05-09 | 33.26 | 32.79 | -0.47 | -1.41% | 32.78 | 33.27 | 48042 | 15821.75 | 0.46% |
| 2025-05-08 | 33.22 | 33.26 | 0.05 | 0.15% | 33.11 | 33.59 | 40764 | 13596.91 | 0.39% |
| 2025-05-07 | 33.90 | 33.21 | -0.28 | -0.84% | 33.00 | 34.28 | 53412 | 17875.54 | 0.51% |
| 2025-05-06 | 33.00 | 33.49 | 0.65 | 1.98% | 32.48 | 33.86 | 73118 | 24387.54 | 0.70% |
| 2025-04-30 | 33.10 | 32.84 | -0.26 | -0.79% | 32.79 | 33.26 | 40826 | 13437.76 | 0.39% |
| 2025-04-29 | 32.90 | 33.10 | -0.38 | -1.14% | 32.52 | 33.19 | 52131 | 17168.34 | 0.50% |
| 2025-04-28 | 32.79 | 33.48 | 0.67 | 2.04% | 32.71 | 33.58 | 39523 | 13119.13 | 0.38% |
| 2025-04-25 | 32.98 | 32.81 | -0.07 | -0.21% | 32.71 | 33.10 | 20429 | 6718.04 | 0.20% |
| 2025-04-24 | 33.14 | 32.88 | -0.30 | -0.90% | 32.66 | 33.15 | 32507 | 10685.83 | 0.31% |
| 2025-04-23 | 32.70 | 33.18 | 0.81 | 2.50% | 32.47 | 33.43 | 51795 | 17098.06 | 0.50% |
| 2025-04-22 | 32.17 | 32.37 | 0.29 | 0.90% | 32.02 | 32.83 | 47355 | 15413.40 | 0.45% |
| 2025-04-21 | 32.04 | 32.08 | 0.27 | 0.85% | 31.75 | 32.30 | 33462 | 10721.09 | 0.32% |
| 2025-04-18 | 31.55 | 31.81 | 0.25 | 0.79% | 31.50 | 32.00 | 35655 | 11332.97 | 0.34% |
| 2025-04-17 | 31.71 | 31.56 | -0.21 | -0.66% | 31.48 | 31.87 | 48957 | 15511.73 | 0.47% |
| 2025-04-16 | 32.35 | 31.77 | -0.74 | -2.28% | 31.16 | 32.36 | 74489 | 23499.12 | 0.71% |
| 2025-04-15 | 32.46 | 32.51 | -0.05 | -0.15% | 32.11 | 32.63 | 37098 | 12010.01 | 0.36% |
| 2025-04-14 | 32.65 | 32.56 | 0.05 | 0.15% | 32.46 | 32.88 | 54995 | 17950.96 | 0.53% |
| 2025-04-11 | 32.00 | 32.51 | 0.48 | 1.50% | 31.77 | 32.78 | 53667 | 17367.24 | 0.51% |
| 2025-04-10 | 32.50 | 32.03 | 0.68 | 2.17% | 31.88 | 33.16 | 92088 | 29835.83 | 0.88% |
| 2025-04-09 | 31.68 | 31.35 | -0.55 | -1.72% | 30.80 | 31.89 | 106392 | 33314.00 | 1.02% |
| 2025-04-08 | 31.48 | 31.90 | 0.37 | 1.17% | 30.70 | 32.20 | 120548 | 37884.17 | 1.16% |
| 2025-04-07 | 32.30 | 31.53 | -3.50 | -9.99% | 31.53 | 33.15 | 143648 | 46041.71 | 1.38% |
| 2025-04-03 | 36.12 | 35.03 | -1.33 | -3.66% | 34.73 | 36.33 | 89085 | 31344.15 | 0.85% |
| 2025-04-02 | 35.96 | 36.36 | 0.30 | 0.83% | 35.82 | 36.58 | 70290 | 25505.69 | 0.67% |
| 2025-04-01 | 37.00 | 36.06 | -0.77 | -2.09% | 35.97 | 37.25 | 64177 | 23339.45 | 0.62% |
| 2025-03-31 | 36.21 | 36.83 | 0.88 | 2.45% | 36.05 | 37.52 | 103539 | 38155.65 | 0.99% |
| 2025-03-28 | 36.17 | 35.95 | -0.29 | -0.80% | 35.67 | 36.32 | 43911 | 15771.45 | 0.42% |
| 2025-03-27 | 35.81 | 36.24 | 0.44 | 1.23% | 35.51 | 36.58 | 49677 | 17950.77 | 0.48% |
| 2025-03-26 | 36.05 | 35.80 | -0.25 | -0.69% | 35.68 | 36.29 | 43363 | 15588.64 | 0.42% |
| 2025-03-25 | 35.28 | 36.05 | 0.63 | 1.78% | 35.06 | 36.30 | 69402 | 24916.99 | 0.67% |
| 2025-03-24 | 35.62 | 35.42 | 0.23 | 0.65% | 35.02 | 36.00 | 60752 | 21558.96 | 0.58% |
| 2025-03-21 | 35.80 | 35.19 | -0.53 | -1.48% | 35.01 | 35.90 | 45476 | 16102.02 | 0.44% |
| 2025-03-20 | 36.30 | 35.72 | -0.49 | -1.35% | 35.55 | 36.30 | 48928 | 17534.06 | 0.47% |
| 2025-03-19 | 36.43 | 36.21 | -0.21 | -0.58% | 36.00 | 36.70 | 52097 | 18896.35 | 0.50% |
| 2025-03-18 | 37.76 | 36.42 | -0.78 | -2.10% | 36.30 | 38.28 | 91411 | 33756.16 | 0.88% |
| 2025-03-17 | 37.80 | 37.20 | 0.12 | 0.32% | 36.75 | 38.36 | 118949 | 44469.64 | 1.14% |
| 2025-03-14 | 37.29 | 37.08 | 0.13 | 0.35% | 36.52 | 37.38 | 87600 | 32311.28 | 0.84% |
| 2025-03-13 | 37.30 | 36.95 | -0.13 | -0.35% | 36.36 | 37.37 | 74136 | 27257.03 | 0.71% |
| 2025-03-12 | 35.30 | 37.08 | 2.10 | 6.00% | 35.20 | 37.22 | 142399 | 52125.20 | 1.37% |
| 2025-03-11 | 34.09 | 34.98 | 0.57 | 1.66% | 33.90 | 35.37 | 67121 | 23432.97 | 0.64% |
| 2025-03-10 | 34.70 | 34.41 | -0.13 | -0.38% | 33.88 | 34.79 | 52205 | 17961.44 | 0.50% |
| 2025-03-07 | 34.21 | 34.54 | 0.34 | 0.99% | 33.95 | 35.00 | 62812 | 21694.68 | 0.60% |
| 2025-03-06 | 33.57 | 34.20 | 0.72 | 2.15% | 33.52 | 34.62 | 74073 | 25305.48 | 0.71% |
| 2025-03-05 | 33.63 | 33.48 | -0.07 | -0.21% | 33.14 | 33.77 | 44630 | 14911.69 | 0.43% |
| 2025-03-04 | 33.17 | 33.55 | 0.09 | 0.27% | 33.17 | 33.88 | 39465 | 13281.35 | 0.38% |
| 2025-03-03 | 33.65 | 33.46 | -0.16 | -0.48% | 33.38 | 34.22 | 50793 | 17173.68 | 0.49% |
| 2025-02-28 | 33.68 | 33.62 | -0.16 | -0.47% | 33.39 | 34.21 | 79870 | 26995.37 | 0.77% |
| 2025-02-27 | 33.55 | 33.78 | 0.16 | 0.48% | 33.35 | 33.88 | 42633 | 14325.79 | 0.41% |
| 2025-02-26 | 33.29 | 33.62 | 0.26 | 0.78% | 33.16 | 33.78 | 47394 | 15880.45 | 0.45% |
| 2025-02-25 | 33.62 | 33.36 | -0.41 | -1.21% | 33.23 | 33.73 | 57867 | 19333.65 | 0.55% |
| 2025-02-24 | 34.60 | 33.77 | -0.73 | -2.12% | 33.73 | 34.70 | 74910 | 25493.50 | 0.72% |
| 2025-02-21 | 33.60 | 34.50 | 0.90 | 2.68% | 33.56 | 34.75 | 107161 | 36768.12 | 1.03% |
| 2025-02-20 | 33.31 | 33.60 | 0.14 | 0.42% | 32.90 | 33.80 | 63600 | 21177.37 | 0.61% |
| 2025-02-19 | 33.78 | 33.46 | -0.03 | -0.09% | 33.17 | 33.80 | 82842 | 27692.78 | 0.79% |
| 2025-02-18 | 32.80 | 33.49 | 0.68 | 2.07% | 32.61 | 33.71 | 100536 | 33533.08 | 0.96% |
| 2025-02-17 | 32.85 | 32.81 | -0.16 | -0.49% | 32.35 | 33.14 | 65310 | 21300.07 | 0.63% |
| 2025-02-14 | 32.45 | 32.97 | 0.48 | 1.48% | 32.41 | 33.10 | 65785 | 21628.04 | 0.63% |
| 2025-02-13 | 33.01 | 32.49 | -0.52 | -1.58% | 32.43 | 33.18 | 91446 | 29926.60 | 0.88% |
| 2025-02-12 | 32.91 | 33.01 | -0.07 | -0.21% | 32.68 | 33.14 | 50886 | 16764.71 | 0.49% |
| 2025-02-11 | 33.20 | 33.08 | -0.14 | -0.42% | 32.77 | 33.34 | 69611 | 22968.76 | 0.67% |
| 2025-02-10 | 34.25 | 33.22 | -1.03 | -3.01% | 33.15 | 34.25 | 105074 | 35085.30 | 1.01% |
| 2025-02-07 | 34.14 | 34.25 | 0.14 | 0.41% | 33.84 | 34.79 | 71893 | 24709.23 | 0.69% |
| 2025-02-06 | 34.05 | 34.11 | 0.00 | 0.00% | 33.81 | 34.55 | 74550 | 25457.61 | 0.71% |
| 2025-02-05 | 34.41 | 34.11 | -0.29 | -0.84% | 33.79 | 34.94 | 134910 | 46047.07 | 1.29% |
| 2025-01-27 | 34.60 | 34.40 | -0.20 | -0.58% | 34.20 | 35.00 | 91748 | 31788.86 | 0.88% |
| 2025-01-24 | 33.40 | 34.60 | 1.19 | 3.56% | 33.24 | 35.17 | 131402 | 45338.03 | 1.26% |
| 2025-01-23 | 33.97 | 33.41 | -0.25 | -0.74% | 33.10 | 34.00 | 92612 | 30939.55 | 0.89% |
| 2025-01-22 | 34.08 | 33.66 | -0.29 | -0.85% | 33.31 | 34.16 | 68182 | 22971.35 | 0.65% |
| 2025-01-21 | 33.45 | 33.95 | 0.70 | 2.11% | 33.03 | 34.08 | 131447 | 44115.69 | 1.26% |
| 2025-01-20 | 32.56 | 33.25 | 0.95 | 2.94% | 32.48 | 33.43 | 113895 | 37666.16 | 1.09% |
宏发股份(600885)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。
