| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 22.02 | 22.00 | 0.07 | 0.32% | 21.73 | 22.18 | 68504 | 15105.40 | 0.47% |
| 2025-06-26 | 22.41 | 21.93 | -0.47 | -2.10% | 21.93 | 22.43 | 98886 | 21855.19 | 0.68% |
| 2025-06-25 | 22.07 | 22.40 | 0.34 | 1.54% | 21.93 | 22.44 | 90427 | 20151.92 | 0.62% |
| 2025-06-24 | 21.77 | 22.06 | 0.36 | 1.66% | 21.68 | 22.15 | 74108 | 16271.38 | 0.51% |
| 2025-06-23 | 21.78 | 21.70 | -0.26 | -1.18% | 21.58 | 21.96 | 56958 | 12371.90 | 0.39% |
| 2025-06-20 | 21.71 | 21.96 | 0.12 | 0.55% | 21.71 | 22.32 | 68973 | 15206.31 | 0.47% |
| 2025-06-19 | 22.34 | 21.84 | -0.49 | -2.19% | 21.63 | 22.42 | 91509 | 20093.35 | 0.63% |
| 2025-06-18 | 31.61 | 31.78 | 0.12 | 0.38% | 31.54 | 32.00 | 37930 | 12062.14 | 0.36% |
| 2025-06-17 | 32.10 | 31.66 | -0.30 | -0.94% | 31.62 | 32.10 | 47982 | 15254.71 | 0.46% |
| 2025-06-16 | 31.87 | 31.96 | -0.04 | -0.13% | 31.82 | 32.37 | 38124 | 12231.90 | 0.37% |
| 2025-06-13 | 32.22 | 32.00 | -0.31 | -0.96% | 31.98 | 32.43 | 44197 | 14206.52 | 0.42% |
| 2025-06-12 | 32.46 | 32.31 | -0.06 | -0.19% | 31.84 | 32.46 | 62239 | 19990.55 | 0.60% |
| 2025-06-11 | 32.29 | 32.37 | 0.19 | 0.59% | 32.16 | 32.70 | 51400 | 16715.23 | 0.49% |
| 2025-06-10 | 32.67 | 32.18 | -0.47 | -1.44% | 32.16 | 32.72 | 47890 | 15507.22 | 0.46% |
| 2025-06-09 | 32.72 | 32.65 | -0.06 | -0.18% | 32.45 | 32.87 | 54815 | 17888.36 | 0.53% |
| 2025-06-06 | 32.78 | 32.71 | -0.04 | -0.12% | 32.60 | 33.19 | 43820 | 14387.15 | 0.42% |
| 2025-06-05 | 32.52 | 32.75 | 0.25 | 0.77% | 32.42 | 32.84 | 31965 | 10444.71 | 0.31% |
| 2025-06-04 | 32.59 | 32.50 | 0.12 | 0.37% | 32.31 | 32.87 | 43240 | 14127.36 | 0.41% |
| 2025-06-03 | 32.77 | 32.38 | -0.38 | -1.16% | 32.33 | 32.91 | 54138 | 17622.71 | 0.52% |
| 2025-05-30 | 33.22 | 32.76 | -0.48 | -1.44% | 32.69 | 33.22 | 42527 | 13966.38 | 0.41% |
| 2025-05-29 | 33.11 | 33.24 | -0.03 | -0.09% | 32.97 | 33.56 | 40882 | 13623.64 | 0.39% |
| 2025-05-28 | 33.02 | 33.27 | 0.28 | 0.85% | 32.82 | 33.35 | 27080 | 8969.57 | 0.26% |
| 2025-05-27 | 33.44 | 32.99 | -0.45 | -1.35% | 32.90 | 33.75 | 41773 | 13934.60 | 0.40% |
| 2025-05-26 | 33.84 | 33.44 | -0.41 | -1.21% | 33.30 | 34.15 | 37956 | 12780.42 | 0.36% |
| 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% |
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。
