| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 27.40 | 27.96 | 0.76 | 2.79% | 27.39 | 28.18 | 301262 | 83755.97 | 2.06% |
| 2025-10-24 | 26.37 | 27.20 | 0.83 | 3.15% | 26.28 | 27.28 | 269897 | 72524.69 | 1.85% |
| 2025-10-23 | 26.27 | 26.37 | -0.11 | -0.42% | 25.88 | 26.47 | 224318 | 58754.16 | 1.54% |
| 2025-10-22 | 27.40 | 26.48 | -1.11 | -4.02% | 26.43 | 27.40 | 337102 | 89681.07 | 2.31% |
| 2025-10-21 | 27.28 | 27.59 | 0.65 | 2.41% | 27.01 | 27.97 | 376729 | 103912.35 | 2.58% |
| 2025-10-20 | 27.30 | 26.94 | 0.16 | 0.60% | 26.80 | 27.64 | 392381 | 106587.98 | 2.69% |
| 2025-10-17 | 28.60 | 26.78 | -1.88 | -6.56% | 26.68 | 29.23 | 585889 | 162461.52 | 4.01% |
| 2025-10-16 | 27.39 | 28.66 | 2.06 | 7.74% | 26.95 | 29.26 | 853707 | 242306.17 | 5.85% |
| 2025-10-15 | 26.01 | 26.60 | 0.62 | 2.39% | 25.50 | 26.75 | 283502 | 74372.54 | 1.94% |
| 2025-10-14 | 26.49 | 25.98 | -0.39 | -1.48% | 25.85 | 27.15 | 309672 | 81743.93 | 2.12% |
| 2025-10-13 | 26.20 | 26.37 | -0.57 | -2.12% | 25.85 | 26.75 | 307550 | 80710.08 | 2.11% |
| 2025-10-10 | 26.70 | 26.94 | 0.11 | 0.41% | 26.57 | 27.40 | 277176 | 74700.55 | 1.90% |
| 2025-10-09 | 26.45 | 26.83 | 0.47 | 1.78% | 26.30 | 27.04 | 238613 | 63772.17 | 1.63% |
| 2025-09-30 | 26.46 | 26.36 | -0.04 | -0.15% | 26.18 | 26.64 | 173019 | 45613.17 | 1.19% |
| 2025-09-29 | 26.60 | 26.40 | -0.08 | -0.30% | 26.02 | 26.74 | 215727 | 56631.60 | 1.48% |
| 2025-09-26 | 26.55 | 26.48 | -0.13 | -0.49% | 26.44 | 27.64 | 230977 | 61908.12 | 1.58% |
| 2025-09-25 | 25.70 | 26.61 | 0.87 | 3.38% | 25.66 | 26.86 | 257834 | 67661.58 | 1.77% |
| 2025-09-24 | 25.50 | 25.74 | 0.07 | 0.27% | 25.40 | 25.79 | 174043 | 44605.65 | 1.19% |
| 2025-09-23 | 26.05 | 25.67 | -0.31 | -1.19% | 25.30 | 26.19 | 202851 | 52122.19 | 1.39% |
| 2025-09-22 | 27.12 | 25.98 | -0.94 | -3.49% | 25.80 | 27.25 | 286220 | 74942.27 | 1.96% |
| 2025-09-19 | 26.28 | 26.92 | 0.62 | 2.36% | 26.22 | 27.05 | 286083 | 76592.87 | 1.96% |
| 2025-09-18 | 26.58 | 26.30 | -0.25 | -0.94% | 26.09 | 27.03 | 307334 | 81836.73 | 2.11% |
| 2025-09-17 | 26.16 | 26.55 | 0.23 | 0.87% | 26.00 | 26.59 | 195937 | 51596.32 | 1.34% |
| 2025-09-16 | 26.48 | 26.32 | -0.04 | -0.15% | 25.73 | 26.48 | 216848 | 56669.20 | 1.49% |
| 2025-09-15 | 26.97 | 26.36 | -0.50 | -1.86% | 26.30 | 27.07 | 195353 | 51888.79 | 1.34% |
| 2025-09-12 | 27.61 | 26.86 | -0.74 | -2.68% | 26.86 | 27.68 | 304051 | 82304.20 | 2.08% |
| 2025-09-11 | 25.75 | 27.60 | 1.83 | 7.10% | 25.60 | 27.77 | 454768 | 122976.83 | 3.12% |
| 2025-09-10 | 26.14 | 25.77 | -0.39 | -1.49% | 25.37 | 26.28 | 150726 | 38851.41 | 1.03% |
| 2025-09-09 | 26.37 | 26.16 | -0.20 | -0.76% | 26.02 | 26.64 | 189761 | 49962.39 | 1.30% |
| 2025-09-08 | 25.72 | 26.36 | 0.61 | 2.37% | 25.56 | 26.40 | 247437 | 64669.32 | 1.70% |
| 2025-09-05 | 25.47 | 25.75 | 0.46 | 1.82% | 25.30 | 26.05 | 203629 | 52418.58 | 1.39% |
| 2025-09-04 | 25.17 | 25.29 | 0.15 | 0.60% | 25.05 | 26.15 | 226797 | 58052.90 | 1.55% |
| 2025-09-03 | 25.36 | 25.14 | -0.24 | -0.95% | 25.03 | 25.57 | 127222 | 32086.79 | 0.87% |
| 2025-09-02 | 26.16 | 25.38 | -0.70 | -2.68% | 25.00 | 26.20 | 217085 | 55341.84 | 1.49% |
| 2025-09-01 | 26.35 | 26.08 | -0.10 | -0.38% | 25.91 | 26.38 | 170773 | 44460.05 | 1.17% |
| 2025-08-29 | 25.77 | 26.18 | 0.52 | 2.03% | 25.64 | 26.50 | 216564 | 56452.10 | 1.48% |
| 2025-08-28 | 25.70 | 25.66 | -0.04 | -0.16% | 25.15 | 25.95 | 195260 | 49934.23 | 1.34% |
| 2025-08-27 | 26.20 | 25.70 | -0.49 | -1.87% | 25.70 | 26.39 | 231688 | 60509.77 | 1.59% |
| 2025-08-26 | 25.98 | 26.19 | 0.22 | 0.85% | 25.86 | 26.39 | 233729 | 61075.30 | 1.60% |
| 2025-08-25 | 25.76 | 25.97 | 0.26 | 1.01% | 25.76 | 26.31 | 291386 | 75663.05 | 2.00% |
| 2025-08-22 | 25.69 | 25.71 | -0.01 | -0.04% | 25.47 | 25.72 | 153257 | 39267.95 | 1.05% |
| 2025-08-21 | 25.60 | 25.72 | 0.12 | 0.47% | 25.43 | 25.87 | 211281 | 54186.39 | 1.45% |
| 2025-08-20 | 25.40 | 25.60 | 0.17 | 0.67% | 25.23 | 25.61 | 163384 | 41549.05 | 1.12% |
| 2025-08-19 | 25.85 | 25.43 | -0.44 | -1.70% | 25.33 | 25.92 | 207115 | 52852.04 | 1.42% |
| 2025-08-18 | 26.28 | 25.87 | -0.27 | -1.03% | 25.64 | 26.29 | 244310 | 63095.09 | 1.67% |
| 2025-08-15 | 26.11 | 26.14 | -0.11 | -0.42% | 26.04 | 26.45 | 197253 | 51596.05 | 1.35% |
| 2025-08-14 | 26.71 | 26.25 | -0.46 | -1.72% | 26.20 | 26.74 | 183659 | 48509.30 | 1.26% |
| 2025-08-13 | 26.60 | 26.71 | 0.11 | 0.41% | 26.32 | 26.75 | 173992 | 46237.99 | 1.19% |
| 2025-08-12 | 26.12 | 26.60 | 0.70 | 2.70% | 25.90 | 26.77 | 255500 | 67358.59 | 1.75% |
| 2025-08-11 | 24.98 | 25.90 | 1.24 | 5.03% | 24.89 | 26.15 | 287779 | 73878.58 | 1.97% |
| 2025-08-08 | 24.48 | 24.66 | 0.19 | 0.78% | 24.48 | 24.81 | 112611 | 27767.08 | 0.77% |
| 2025-08-07 | 24.57 | 24.47 | -0.10 | -0.41% | 24.32 | 24.62 | 72570 | 17758.28 | 0.50% |
| 2025-08-06 | 24.52 | 24.57 | 0.05 | 0.20% | 24.30 | 24.62 | 91020 | 22248.54 | 0.62% |
| 2025-08-05 | 24.53 | 24.52 | 0.13 | 0.53% | 24.39 | 24.65 | 82857 | 20326.73 | 0.57% |
| 2025-08-04 | 24.39 | 24.39 | -0.05 | -0.20% | 24.28 | 24.60 | 88267 | 21542.12 | 0.60% |
| 2025-08-01 | 24.54 | 24.44 | -0.09 | -0.37% | 24.40 | 24.87 | 130610 | 32077.25 | 0.89% |
| 2025-07-31 | 24.27 | 24.53 | 0.35 | 1.45% | 24.05 | 24.87 | 211945 | 52085.27 | 1.45% |
| 2025-07-30 | 24.28 | 24.18 | 0.57 | 2.41% | 23.96 | 24.97 | 232055 | 56537.00 | 1.59% |
| 2025-07-29 | 23.61 | 23.61 | -0.08 | -0.34% | 23.35 | 23.67 | 81941 | 19262.96 | 0.56% |
| 2025-07-28 | 23.69 | 23.69 | 0.09 | 0.38% | 23.50 | 23.82 | 60624 | 14343.17 | 0.42% |
| 2025-07-25 | 23.65 | 23.60 | -0.01 | -0.04% | 23.55 | 23.78 | 54525 | 12897.42 | 0.37% |
| 2025-07-24 | 23.58 | 23.61 | -0.01 | -0.04% | 23.37 | 23.66 | 96650 | 22769.86 | 0.66% |
| 2025-07-23 | 23.82 | 23.62 | -0.18 | -0.76% | 23.55 | 23.99 | 105234 | 24942.02 | 0.72% |
| 2025-07-22 | 23.50 | 23.80 | 0.30 | 1.28% | 23.45 | 23.97 | 105359 | 25050.99 | 0.72% |
| 2025-07-21 | 23.55 | 23.50 | 0.02 | 0.09% | 23.35 | 23.60 | 59303 | 13931.91 | 0.41% |
| 2025-07-18 | 23.33 | 23.48 | 0.16 | 0.69% | 23.24 | 23.54 | 76557 | 17933.15 | 0.52% |
| 2025-07-17 | 22.86 | 23.32 | 0.45 | 1.97% | 22.86 | 23.45 | 86889 | 20217.59 | 0.60% |
| 2025-07-16 | 22.97 | 22.87 | -0.07 | -0.31% | 22.84 | 23.05 | 56335 | 12903.44 | 0.39% |
| 2025-07-15 | 22.94 | 22.94 | -0.04 | -0.17% | 22.86 | 23.19 | 77558 | 17857.38 | 0.53% |
| 2025-07-14 | 22.81 | 22.98 | 0.21 | 0.92% | 22.61 | 23.15 | 87075 | 19990.54 | 0.60% |
| 2025-07-11 | 23.03 | 22.77 | -0.20 | -0.87% | 22.70 | 23.15 | 146542 | 33597.64 | 1.00% |
| 2025-07-10 | 23.03 | 22.97 | 0.03 | 0.13% | 22.90 | 23.12 | 56212 | 12933.88 | 0.39% |
| 2025-07-09 | 23.00 | 22.94 | -0.12 | -0.52% | 22.90 | 23.10 | 72028 | 16563.83 | 0.49% |
| 2025-07-08 | 22.75 | 23.06 | 0.34 | 1.50% | 22.54 | 23.20 | 92740 | 21294.30 | 0.64% |
| 2025-07-07 | 22.74 | 22.72 | -0.03 | -0.13% | 22.58 | 23.00 | 62186 | 14136.68 | 0.43% |
| 2025-07-04 | 22.60 | 22.75 | 0.28 | 1.25% | 22.42 | 22.93 | 88258 | 20092.84 | 0.60% |
| 2025-07-03 | 22.22 | 22.47 | 0.27 | 1.22% | 22.19 | 22.65 | 82822 | 18594.00 | 0.57% |
| 2025-07-02 | 22.31 | 22.20 | -0.16 | -0.72% | 22.13 | 22.36 | 59613 | 13250.26 | 0.41% |
| 2025-07-01 | 22.42 | 22.36 | 0.05 | 0.22% | 22.21 | 22.58 | 85165 | 19090.66 | 0.58% |
| 2025-06-30 | 22.12 | 22.31 | 0.31 | 1.41% | 22.00 | 22.40 | 83745 | 18659.12 | 0.57% |
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。
