| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 6.02 | 5.88 | -0.15 | -2.49% | 5.88 | 6.10 | 431285 | 25822.49 | 2.63% |
| 2026-03-19 | 6.16 | 6.03 | -0.23 | -3.67% | 5.97 | 6.21 | 554845 | 33662.77 | 3.38% |
| 2026-03-18 | 6.23 | 6.26 | 0.03 | 0.48% | 6.12 | 6.36 | 526695 | 32861.27 | 3.21% |
| 2026-03-17 | 6.39 | 6.23 | -0.16 | -2.50% | 6.21 | 6.49 | 630560 | 39927.00 | 3.84% |
| 2026-03-16 | 6.41 | 6.39 | -0.10 | -1.54% | 6.35 | 6.49 | 493079 | 31558.52 | 3.00% |
| 2026-03-13 | 6.71 | 6.49 | -0.21 | -3.13% | 6.46 | 6.75 | 629899 | 41455.55 | 3.83% |
| 2026-03-12 | 6.90 | 6.70 | -0.20 | -2.90% | 6.64 | 6.92 | 821127 | 55272.17 | 5.00% |
| 2026-03-11 | 7.00 | 6.90 | -0.11 | -1.57% | 6.83 | 7.02 | 1028514 | 70949.19 | 6.26% |
| 2026-03-10 | 7.07 | 7.01 | -0.05 | -0.71% | 6.95 | 7.36 | 1535919 | 108895.20 | 9.35% |
| 2026-03-09 | 6.75 | 7.06 | 0.35 | 5.22% | 6.65 | 7.07 | 1752085 | 120589.08 | 10.66% |
| 2026-03-06 | 6.59 | 6.71 | 0.18 | 2.76% | 6.58 | 6.99 | 1591017 | 107741.70 | 9.68% |
| 2026-03-05 | 6.52 | 6.53 | 0.25 | 3.98% | 6.44 | 6.81 | 1828283 | 119985.96 | 11.13% |
| 2026-03-04 | 5.60 | 6.28 | 0.57 | 9.98% | 5.56 | 6.28 | 1646252 | 101287.25 | 10.02% |
| 2026-03-03 | 6.11 | 5.71 | -0.41 | -6.70% | 5.71 | 6.14 | 1058485 | 62180.27 | 6.44% |
| 2026-03-02 | 6.05 | 6.12 | -0.14 | -2.24% | 6.05 | 6.30 | 892082 | 55083.76 | 5.43% |
| 2026-02-27 | 6.45 | 6.26 | -0.48 | -7.12% | 6.15 | 6.45 | 1610006 | 101208.43 | 9.80% |
| 2026-02-26 | 6.41 | 6.74 | 0.38 | 5.97% | 6.19 | 7.00 | 1833392 | 120529.59 | 11.16% |
| 2026-02-25 | 6.13 | 6.36 | 0.24 | 3.92% | 6.08 | 6.39 | 1145272 | 72017.60 | 6.97% |
| 2026-02-24 | 6.06 | 6.12 | 0.13 | 2.17% | 6.02 | 6.30 | 1054744 | 64919.87 | 6.42% |
| 2026-02-13 | 5.90 | 5.99 | 0.04 | 0.67% | 5.79 | 6.09 | 911190 | 54332.01 | 5.55% |
| 2026-02-12 | 5.92 | 5.95 | 0.12 | 2.06% | 5.73 | 6.08 | 985272 | 58607.16 | 6.00% |
| 2026-02-11 | 5.85 | 5.83 | -0.09 | -1.52% | 5.79 | 6.01 | 735249 | 43243.89 | 4.48% |
| 2026-02-10 | 6.10 | 5.92 | -0.02 | -0.34% | 5.88 | 6.16 | 983379 | 58932.24 | 5.99% |
| 2026-02-09 | 5.92 | 5.94 | 0.11 | 1.89% | 5.81 | 6.07 | 1196489 | 71037.07 | 7.28% |
| 2026-02-06 | 5.63 | 5.83 | -0.06 | -1.02% | 5.63 | 6.06 | 1512745 | 88986.95 | 9.21% |
| 2026-02-05 | 6.28 | 5.89 | -0.30 | -4.85% | 5.85 | 6.56 | 2023745 | 122428.76 | 12.32% |
| 2026-02-04 | 5.70 | 6.19 | 0.56 | 9.95% | 5.64 | 6.19 | 999291 | 60423.60 | 6.08% |
| 2026-02-03 | 5.50 | 5.63 | 0.11 | 1.99% | 5.44 | 5.68 | 1465085 | 81944.41 | 8.92% |
| 2026-02-02 | 5.26 | 5.52 | 0.21 | 3.95% | 5.22 | 5.63 | 1531944 | 84386.64 | 9.32% |
| 2026-01-30 | 5.40 | 5.31 | -0.19 | -3.45% | 5.13 | 5.41 | 1110653 | 58483.93 | 6.76% |
| 2026-01-29 | 5.35 | 5.50 | 0.13 | 2.42% | 5.33 | 5.54 | 1347619 | 73553.46 | 8.20% |
| 2026-01-28 | 5.30 | 5.37 | 0.04 | 0.75% | 5.27 | 5.50 | 998975 | 53553.79 | 6.08% |
| 2026-01-27 | 5.32 | 5.33 | 0.01 | 0.19% | 5.19 | 5.40 | 891167 | 47081.25 | 5.42% |
| 2026-01-26 | 5.29 | 5.32 | 0.06 | 1.14% | 5.26 | 5.45 | 1222521 | 65353.88 | 7.44% |
| 2026-01-23 | 5.07 | 5.26 | 0.16 | 3.14% | 5.05 | 5.49 | 1597617 | 84249.40 | 9.72% |
| 2026-01-22 | 5.18 | 5.10 | -0.07 | -1.35% | 5.04 | 5.34 | 1321772 | 67773.36 | 8.04% |
| 2026-01-21 | 5.46 | 5.17 | -0.30 | -5.48% | 5.11 | 5.51 | 1878720 | 98237.59 | 11.43% |
| 2026-01-20 | 5.40 | 5.47 | 0.16 | 3.01% | 5.31 | 5.84 | 3265077 | 180723.28 | 19.87% |
| 2026-01-19 | 4.83 | 5.31 | 0.48 | 9.94% | 4.78 | 5.31 | 1913884 | 99373.38 | 11.65% |
| 2026-01-16 | 4.56 | 4.83 | 0.44 | 10.02% | 4.54 | 4.83 | 1644880 | 78677.48 | 10.01% |
| 2026-01-15 | 4.31 | 4.39 | 0.07 | 1.62% | 4.30 | 4.39 | 271770 | 11788.61 | 1.65% |
| 2026-01-14 | 4.33 | 4.32 | -0.04 | -0.92% | 4.27 | 4.39 | 338930 | 14730.55 | 2.06% |
| 2026-01-13 | 4.35 | 4.36 | 0.00 | 0.00% | 4.30 | 4.39 | 343496 | 14900.31 | 2.09% |
| 2026-01-12 | 4.32 | 4.36 | 0.04 | 0.93% | 4.29 | 4.38 | 264238 | 11450.56 | 1.61% |
| 2026-01-09 | 4.27 | 4.32 | 0.03 | 0.70% | 4.26 | 4.35 | 199314 | 8586.03 | 1.21% |
| 2026-01-08 | 4.24 | 4.29 | 0.04 | 0.94% | 4.24 | 4.30 | 225519 | 9659.04 | 1.37% |
| 2026-01-07 | 4.23 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 254150 | 10796.90 | 1.55% |
| 2026-01-06 | 4.18 | 4.23 | 0.04 | 0.95% | 4.18 | 4.23 | 173619 | 7318.08 | 1.06% |
| 2026-01-05 | 4.15 | 4.19 | 0.04 | 0.96% | 4.15 | 4.19 | 157649 | 6582.98 | 0.96% |
| 2025-12-31 | 4.16 | 4.15 | -0.02 | -0.48% | 4.13 | 4.17 | 156719 | 6503.96 | 0.95% |
| 2025-12-30 | 4.18 | 4.17 | -0.03 | -0.71% | 4.15 | 4.20 | 144707 | 6036.08 | 0.88% |
| 2025-12-29 | 4.23 | 4.20 | -0.04 | -0.94% | 4.18 | 4.25 | 165745 | 6972.22 | 1.01% |
| 2025-12-26 | 4.25 | 4.24 | 0.01 | 0.24% | 4.21 | 4.26 | 155939 | 6608.52 | 0.95% |
| 2025-12-25 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 129125 | 5439.23 | 0.79% |
| 2025-12-24 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.22 | 144435 | 6067.83 | 0.88% |
| 2025-12-23 | 4.18 | 4.16 | -0.03 | -0.72% | 4.15 | 4.20 | 124027 | 5174.20 | 0.75% |
| 2025-12-22 | 4.23 | 4.19 | -0.03 | -0.71% | 4.19 | 4.23 | 161976 | 6817.69 | 0.99% |
| 2025-12-19 | 4.18 | 4.22 | 0.05 | 1.20% | 4.17 | 4.22 | 160882 | 6766.02 | 0.98% |
| 2025-12-18 | 4.15 | 4.17 | 0.00 | 0.00% | 4.13 | 4.20 | 145104 | 6055.52 | 0.88% |
| 2025-12-17 | 4.20 | 4.17 | -0.02 | -0.48% | 4.12 | 4.21 | 188842 | 7847.98 | 1.15% |
| 2025-12-16 | 4.26 | 4.19 | -0.06 | -1.41% | 4.18 | 4.26 | 179431 | 7532.99 | 1.09% |
| 2025-12-15 | 4.21 | 4.25 | 0.03 | 0.71% | 4.21 | 4.30 | 191943 | 8188.47 | 1.17% |
| 2025-12-12 | 4.15 | 4.22 | 0.07 | 1.69% | 4.13 | 4.27 | 278756 | 11803.08 | 1.70% |
| 2025-12-11 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.20 | 151785 | 6313.29 | 0.92% |
| 2025-12-10 | 4.15 | 4.13 | -0.04 | -0.96% | 4.11 | 4.16 | 143879 | 5943.71 | 0.88% |
| 2025-12-09 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 144133 | 6009.75 | 0.88% |
| 2025-12-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.19 | 4.28 | 238750 | 10068.98 | 1.45% |
| 2025-12-05 | 4.16 | 4.27 | 0.12 | 2.89% | 4.13 | 4.27 | 313215 | 13196.48 | 1.91% |
| 2025-12-04 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 101556 | 4205.32 | 0.62% |
| 2025-12-03 | 4.15 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 146740 | 6091.23 | 0.89% |
| 2025-12-02 | 4.13 | 4.16 | 0.02 | 0.48% | 4.09 | 4.17 | 197119 | 8153.40 | 1.20% |
| 2025-12-01 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.14 | 194086 | 8011.05 | 1.18% |
| 2025-11-28 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.13 | 154048 | 6335.51 | 0.94% |
| 2025-11-27 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 189428 | 7786.32 | 1.15% |
| 2025-11-26 | 4.16 | 4.13 | -0.02 | -0.48% | 4.11 | 4.17 | 224402 | 9293.59 | 1.37% |
| 2025-11-25 | 4.15 | 4.15 | 0.02 | 0.48% | 4.12 | 4.17 | 212025 | 8800.26 | 1.29% |
| 2025-11-24 | 4.15 | 4.13 | -0.01 | -0.24% | 4.09 | 4.17 | 266905 | 11022.28 | 1.62% |
| 2025-11-21 | 4.34 | 4.14 | -0.21 | -4.83% | 4.13 | 4.35 | 399171 | 16826.88 | 2.43% |
| 2025-11-20 | 4.41 | 4.35 | -0.06 | -1.36% | 4.34 | 4.43 | 203594 | 8916.05 | 1.24% |
| 2025-11-19 | 4.50 | 4.41 | -0.08 | -1.78% | 4.39 | 4.51 | 201466 | 8925.98 | 1.23% |
宏盛华源(601096)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。
