| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 28.99 | 29.15 | 0.05 | 0.17% | 28.65 | 29.57 | 127144 | 37173.43 | 0.82% |
| 2026-02-05 | 30.23 | 29.10 | -1.13 | -3.74% | 29.00 | 30.23 | 214415 | 62811.09 | 1.39% |
| 2026-02-04 | 29.89 | 30.23 | 0.37 | 1.24% | 29.60 | 30.39 | 204112 | 61303.48 | 1.32% |
| 2026-02-03 | 29.29 | 29.86 | 1.04 | 3.61% | 28.96 | 29.95 | 203553 | 59954.80 | 1.32% |
| 2026-02-02 | 29.22 | 28.82 | 0.07 | 0.24% | 28.82 | 30.10 | 349034 | 102710.26 | 2.26% |
| 2026-01-30 | 30.00 | 28.75 | -1.34 | -4.45% | 28.48 | 30.05 | 347953 | 100700.77 | 2.25% |
| 2026-01-29 | 31.09 | 30.09 | -1.04 | -3.34% | 30.05 | 31.20 | 264317 | 80807.37 | 1.71% |
| 2026-01-28 | 31.32 | 31.13 | -0.02 | -0.06% | 30.89 | 31.38 | 198485 | 61656.60 | 1.28% |
| 2026-01-27 | 31.46 | 31.15 | -0.53 | -1.67% | 30.55 | 31.84 | 221026 | 68771.54 | 1.43% |
| 2026-01-26 | 32.97 | 31.68 | -1.28 | -3.88% | 31.60 | 33.50 | 314856 | 101374.27 | 2.03% |
| 2026-01-23 | 32.51 | 32.96 | 0.45 | 1.38% | 32.20 | 33.27 | 228287 | 75238.43 | 1.48% |
| 2026-01-22 | 32.70 | 32.51 | -0.19 | -0.58% | 32.33 | 33.08 | 146618 | 47763.90 | 0.95% |
| 2026-01-21 | 32.46 | 32.70 | -0.08 | -0.24% | 32.36 | 33.35 | 234900 | 76756.02 | 1.52% |
| 2026-01-20 | 32.85 | 32.78 | 0.00 | 0.00% | 32.46 | 33.36 | 293332 | 96576.45 | 1.90% |
| 2026-01-19 | 31.03 | 32.78 | 1.65 | 5.30% | 31.01 | 33.13 | 382764 | 124340.99 | 2.47% |
| 2026-01-16 | 31.29 | 31.13 | 0.61 | 2.00% | 31.07 | 32.29 | 266508 | 84179.99 | 1.72% |
| 2026-01-15 | 31.10 | 30.52 | -0.87 | -2.77% | 30.33 | 31.30 | 221361 | 68016.59 | 1.43% |
| 2026-01-14 | 32.08 | 31.39 | -0.68 | -2.12% | 31.00 | 32.47 | 290651 | 92076.23 | 1.88% |
| 2026-01-13 | 31.36 | 32.07 | 0.71 | 2.26% | 31.03 | 32.47 | 240292 | 76336.91 | 1.55% |
| 2026-01-12 | 31.59 | 31.36 | -0.26 | -0.82% | 31.10 | 31.70 | 158903 | 49793.52 | 1.03% |
| 2026-01-09 | 30.90 | 31.62 | 0.56 | 1.80% | 30.86 | 31.68 | 150294 | 47198.34 | 0.97% |
| 2026-01-08 | 31.35 | 31.06 | -0.26 | -0.83% | 30.89 | 31.47 | 113570 | 35278.86 | 0.73% |
| 2026-01-07 | 31.49 | 31.32 | -0.18 | -0.57% | 31.02 | 31.88 | 133911 | 42113.24 | 0.87% |
| 2026-01-06 | 30.68 | 31.50 | 0.67 | 2.17% | 30.68 | 31.79 | 142978 | 44703.18 | 0.92% |
| 2026-01-05 | 30.28 | 30.83 | 0.43 | 1.41% | 30.28 | 30.90 | 136865 | 41939.64 | 0.88% |
| 2025-12-31 | 30.70 | 30.40 | -0.22 | -0.72% | 30.10 | 30.70 | 96673 | 29356.10 | 0.62% |
| 2025-12-30 | 30.56 | 30.62 | -0.08 | -0.26% | 30.25 | 30.75 | 96522 | 29479.40 | 0.62% |
| 2025-12-29 | 30.94 | 30.70 | -0.25 | -0.81% | 30.38 | 31.20 | 127168 | 39085.09 | 0.82% |
| 2025-12-26 | 31.12 | 30.95 | -0.28 | -0.90% | 30.82 | 31.48 | 119628 | 37236.74 | 0.77% |
| 2025-12-25 | 30.34 | 31.23 | 0.86 | 2.83% | 30.18 | 31.30 | 152252 | 47102.67 | 0.98% |
| 2025-12-24 | 30.21 | 30.37 | -0.08 | -0.26% | 29.95 | 30.70 | 107253 | 32592.61 | 0.69% |
| 2025-12-23 | 30.24 | 30.45 | 0.22 | 0.73% | 30.09 | 30.74 | 103182 | 31323.76 | 0.67% |
| 2025-12-22 | 30.00 | 30.23 | 0.11 | 0.37% | 30.00 | 30.42 | 129854 | 39318.22 | 0.84% |
| 2025-12-19 | 30.14 | 30.12 | 0.26 | 0.87% | 29.84 | 30.37 | 110728 | 33259.53 | 0.72% |
| 2025-12-18 | 30.65 | 29.86 | -1.20 | -3.86% | 29.86 | 30.81 | 154275 | 46557.64 | 1.00% |
| 2025-12-17 | 30.15 | 31.06 | 0.78 | 2.58% | 30.05 | 31.15 | 150980 | 46212.06 | 0.98% |
| 2025-12-16 | 30.43 | 30.28 | -0.42 | -1.37% | 29.73 | 30.67 | 150026 | 45311.93 | 0.97% |
| 2025-12-15 | 30.40 | 30.70 | 0.28 | 0.92% | 30.01 | 30.87 | 157712 | 48164.56 | 1.02% |
| 2025-12-12 | 29.65 | 30.42 | 0.81 | 2.74% | 29.65 | 30.80 | 196215 | 59512.63 | 1.27% |
| 2025-12-11 | 29.45 | 29.61 | 0.27 | 0.92% | 29.16 | 30.08 | 160523 | 47887.77 | 1.04% |
| 2025-12-10 | 29.33 | 29.34 | -0.03 | -0.10% | 28.80 | 29.49 | 100467 | 29312.67 | 0.65% |
| 2025-12-09 | 29.49 | 29.37 | -0.25 | -0.84% | 29.18 | 29.89 | 113108 | 33331.79 | 0.76% |
| 2025-12-08 | 29.18 | 29.62 | 0.48 | 1.65% | 29.15 | 29.84 | 229519 | 67819.68 | 1.55% |
| 2025-12-05 | 27.94 | 29.14 | 1.21 | 4.33% | 27.94 | 29.18 | 276406 | 79143.17 | 1.87% |
| 2025-12-04 | 28.16 | 27.93 | -0.22 | -0.78% | 27.80 | 28.28 | 170538 | 47716.04 | 1.15% |
| 2025-12-03 | 28.20 | 28.15 | -0.06 | -0.21% | 28.04 | 28.49 | 129317 | 36487.06 | 0.87% |
| 2025-12-02 | 28.55 | 28.21 | -0.32 | -1.12% | 27.62 | 28.59 | 185397 | 51940.06 | 1.25% |
| 2025-12-01 | 29.10 | 28.53 | -0.58 | -1.99% | 28.30 | 29.29 | 173154 | 49461.45 | 1.17% |
| 2025-11-28 | 28.84 | 29.11 | 0.30 | 1.04% | 28.20 | 29.22 | 148616 | 42747.24 | 1.00% |
| 2025-11-27 | 28.75 | 28.81 | 0.05 | 0.17% | 28.67 | 29.19 | 134542 | 38837.25 | 0.91% |
| 2025-11-26 | 29.30 | 28.76 | -0.64 | -2.18% | 28.68 | 29.40 | 146700 | 42433.55 | 0.99% |
| 2025-11-25 | 29.28 | 29.40 | 0.11 | 0.38% | 29.04 | 29.98 | 157578 | 46616.98 | 1.06% |
| 2025-11-24 | 28.55 | 29.29 | 0.84 | 2.95% | 28.22 | 29.40 | 186853 | 53863.80 | 1.26% |
| 2025-11-21 | 29.11 | 28.45 | -1.56 | -5.20% | 28.20 | 29.39 | 241415 | 69197.58 | 1.65% |
| 2025-11-20 | 30.02 | 30.01 | 0.14 | 0.47% | 29.52 | 30.28 | 151332 | 45099.25 | 1.04% |
| 2025-11-19 | 30.30 | 29.87 | -0.55 | -1.81% | 29.59 | 30.60 | 168912 | 50526.38 | 1.16% |
| 2025-11-18 | 31.20 | 30.42 | -0.85 | -2.72% | 30.36 | 31.33 | 172733 | 52974.98 | 1.18% |
| 2025-11-17 | 32.70 | 31.27 | -1.43 | -4.37% | 31.05 | 33.01 | 305423 | 96685.84 | 2.09% |
| 2025-11-14 | 32.27 | 32.70 | -0.11 | -0.34% | 32.10 | 33.00 | 193048 | 63105.39 | 1.32% |
| 2025-11-13 | 32.26 | 32.81 | 0.48 | 1.48% | 31.84 | 33.13 | 234441 | 76365.24 | 1.61% |
| 2025-11-12 | 31.92 | 32.33 | 0.22 | 0.69% | 31.02 | 32.84 | 282297 | 91235.40 | 1.93% |
| 2025-11-11 | 32.55 | 32.11 | -0.34 | -1.05% | 31.97 | 33.10 | 274538 | 88968.64 | 1.88% |
| 2025-11-10 | 33.08 | 32.45 | -0.42 | -1.28% | 31.67 | 33.25 | 354054 | 114054.46 | 2.43% |
| 2025-11-07 | 33.60 | 32.87 | -1.23 | -3.61% | 32.85 | 35.05 | 424975 | 142841.88 | 2.91% |
| 2025-11-06 | 34.00 | 34.10 | 0.55 | 1.64% | 33.49 | 34.58 | 511655 | 173858.23 | 3.51% |
| 2025-11-05 | 29.99 | 33.55 | 3.05 | 10.00% | 29.30 | 33.55 | 481314 | 155277.22 | 3.30% |
| 2025-11-04 | 30.98 | 30.50 | -0.27 | -0.88% | 30.09 | 31.10 | 256596 | 78144.93 | 1.76% |
| 2025-11-03 | 30.60 | 30.77 | 0.30 | 0.98% | 30.31 | 31.59 | 402152 | 124495.60 | 2.75% |
| 2025-10-31 | 29.11 | 30.47 | 1.33 | 4.56% | 28.88 | 30.78 | 478589 | 144607.41 | 3.28% |
| 2025-10-30 | 29.20 | 29.14 | 0.10 | 0.34% | 28.50 | 29.25 | 263679 | 76605.96 | 1.81% |
| 2025-10-29 | 28.00 | 29.04 | 1.18 | 4.24% | 27.83 | 29.16 | 259162 | 74555.60 | 1.78% |
| 2025-10-28 | 27.89 | 27.86 | -0.10 | -0.36% | 27.55 | 28.00 | 180225 | 50051.93 | 1.23% |
| 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% |
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。
