| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.08 | 8.05 | -0.17 | -2.07% | 7.96 | 8.14 | 363485 | 29194.87 | 3.21% |
| 2025-09-15 | 8.01 | 8.22 | 0.20 | 2.49% | 7.83 | 8.27 | 471393 | 37917.80 | 4.16% |
| 2025-09-12 | 7.93 | 8.02 | 0.09 | 1.13% | 7.75 | 8.12 | 372916 | 29662.39 | 3.29% |
| 2025-09-11 | 7.54 | 7.93 | 0.39 | 5.17% | 7.54 | 7.97 | 471056 | 36802.18 | 4.15% |
| 2025-09-10 | 7.52 | 7.54 | 0.05 | 0.67% | 7.46 | 7.65 | 183183 | 13869.29 | 1.62% |
| 2025-09-09 | 7.75 | 7.49 | -0.29 | -3.73% | 7.45 | 7.77 | 261700 | 19868.15 | 2.31% |
| 2025-09-08 | 7.83 | 7.78 | -0.09 | -1.14% | 7.69 | 7.87 | 287780 | 22352.13 | 2.54% |
| 2025-09-05 | 7.61 | 7.87 | 0.28 | 3.69% | 7.57 | 7.88 | 332265 | 25761.80 | 2.93% |
| 2025-09-04 | 8.13 | 7.59 | -0.44 | -5.48% | 7.43 | 8.19 | 466398 | 36274.79 | 4.11% |
| 2025-09-03 | 8.16 | 8.03 | -0.15 | -1.83% | 7.94 | 8.27 | 354989 | 28737.01 | 3.13% |
| 2025-09-02 | 8.25 | 8.18 | -0.07 | -0.85% | 8.11 | 8.66 | 589495 | 48849.73 | 5.20% |
| 2025-09-01 | 8.20 | 8.25 | 0.08 | 0.98% | 8.08 | 8.38 | 408593 | 33644.98 | 3.60% |
| 2025-08-29 | 8.35 | 8.17 | -0.10 | -1.21% | 8.13 | 8.38 | 441941 | 36342.33 | 3.90% |
| 2025-08-28 | 7.80 | 8.27 | 0.46 | 5.89% | 7.80 | 8.27 | 729772 | 58652.65 | 6.43% |
| 2025-08-27 | 8.23 | 7.81 | -0.47 | -5.68% | 7.80 | 8.33 | 726803 | 58945.96 | 6.41% |
| 2025-08-26 | 8.32 | 8.28 | -0.11 | -1.31% | 8.22 | 8.50 | 542902 | 45138.18 | 4.79% |
| 2025-08-25 | 8.35 | 8.39 | 0.06 | 0.72% | 8.10 | 8.46 | 650269 | 54182.80 | 5.73% |
| 2025-08-22 | 8.40 | 8.33 | -0.06 | -0.72% | 8.30 | 8.60 | 800006 | 67428.35 | 7.05% |
| 2025-08-21 | 8.85 | 8.39 | -0.64 | -7.09% | 8.31 | 8.98 | 1191103 | 102033.47 | 10.50% |
| 2025-08-20 | 8.15 | 9.03 | 0.82 | 9.99% | 7.97 | 9.03 | 1290163 | 108873.41 | 11.38% |
| 2025-08-19 | 8.19 | 8.21 | -0.11 | -1.32% | 8.05 | 8.30 | 925207 | 75668.91 | 8.16% |
| 2025-08-18 | 8.13 | 8.32 | 0.45 | 5.72% | 8.05 | 8.55 | 1724699 | 142205.83 | 15.21% |
| 2025-08-15 | 7.09 | 7.87 | 0.72 | 10.07% | 7.09 | 7.87 | 1231430 | 93431.65 | 10.86% |
| 2025-08-14 | 7.40 | 7.15 | -0.27 | -3.64% | 7.10 | 7.41 | 592090 | 42745.49 | 5.22% |
| 2025-08-13 | 7.22 | 7.42 | 0.20 | 2.77% | 7.20 | 7.43 | 774393 | 56904.37 | 6.83% |
| 2025-08-12 | 7.18 | 7.22 | 0.03 | 0.42% | 7.08 | 7.33 | 565528 | 40720.41 | 4.99% |
| 2025-08-11 | 7.16 | 7.19 | -0.01 | -0.14% | 7.12 | 7.29 | 445306 | 32038.34 | 3.93% |
| 2025-08-08 | 7.09 | 7.20 | 0.04 | 0.56% | 7.03 | 7.24 | 563739 | 40183.97 | 4.97% |
| 2025-08-07 | 6.94 | 7.16 | 0.23 | 3.32% | 6.93 | 7.60 | 1021683 | 74039.77 | 9.01% |
| 2025-08-06 | 6.88 | 6.93 | 0.03 | 0.43% | 6.82 | 6.97 | 268548 | 18503.38 | 2.37% |
| 2025-08-05 | 6.93 | 6.90 | -0.03 | -0.43% | 6.84 | 6.98 | 261594 | 18023.03 | 2.31% |
| 2025-08-04 | 6.90 | 6.93 | -0.02 | -0.29% | 6.83 | 6.93 | 237470 | 16356.97 | 2.09% |
| 2025-08-01 | 6.95 | 6.95 | -0.08 | -1.14% | 6.82 | 7.10 | 314710 | 21950.10 | 2.78% |
| 2025-07-31 | 7.08 | 7.03 | -0.06 | -0.85% | 6.98 | 7.27 | 509607 | 36293.94 | 4.49% |
| 2025-07-30 | 7.17 | 7.09 | -0.07 | -0.98% | 7.00 | 7.18 | 399566 | 28294.88 | 3.52% |
| 2025-07-29 | 6.90 | 7.16 | 0.15 | 2.14% | 6.90 | 7.16 | 630699 | 44557.39 | 5.56% |
| 2025-07-28 | 6.70 | 7.01 | 0.33 | 4.94% | 6.66 | 7.12 | 755597 | 52322.27 | 6.66% |
| 2025-07-25 | 6.68 | 6.68 | -0.03 | -0.45% | 6.63 | 6.71 | 189132 | 12609.93 | 1.67% |
| 2025-07-24 | 6.60 | 6.71 | 0.10 | 1.51% | 6.59 | 6.74 | 237601 | 15893.52 | 2.10% |
| 2025-07-23 | 6.68 | 6.61 | -0.12 | -1.78% | 6.61 | 6.74 | 317208 | 21146.57 | 2.80% |
| 2025-07-22 | 6.88 | 6.73 | -0.17 | -2.46% | 6.68 | 6.90 | 518334 | 35095.05 | 4.57% |
| 2025-07-21 | 6.85 | 6.90 | 0.05 | 0.73% | 6.83 | 6.94 | 359932 | 24811.93 | 3.17% |
| 2025-07-18 | 6.95 | 6.85 | -0.07 | -1.01% | 6.82 | 7.03 | 508438 | 35091.14 | 4.48% |
| 2025-07-17 | 6.71 | 6.92 | 0.16 | 2.37% | 6.69 | 6.98 | 626718 | 43122.32 | 5.53% |
| 2025-07-16 | 6.77 | 6.76 | -0.07 | -1.02% | 6.66 | 6.91 | 461889 | 31322.71 | 4.07% |
| 2025-07-15 | 6.77 | 6.83 | 0.03 | 0.44% | 6.67 | 6.86 | 565853 | 38342.38 | 4.99% |
| 2025-07-14 | 6.99 | 6.80 | -0.24 | -3.41% | 6.76 | 7.00 | 703793 | 48126.17 | 6.21% |
| 2025-07-11 | 7.27 | 7.04 | -0.45 | -6.01% | 7.03 | 7.36 | 951731 | 67793.69 | 8.39% |
| 2025-07-10 | 7.65 | 7.49 | 0.14 | 1.90% | 7.21 | 7.80 | 1278719 | 95632.59 | 11.28% |
| 2025-07-09 | 7.77 | 7.35 | -0.24 | -3.16% | 7.28 | 7.86 | 1534835 | 114243.03 | 13.53% |
| 2025-07-08 | 6.84 | 7.59 | 0.69 | 10.00% | 6.81 | 7.59 | 755208 | 55524.74 | 6.66% |
| 2025-07-07 | 6.75 | 6.90 | 0.11 | 1.62% | 6.66 | 7.09 | 723189 | 50142.91 | 6.38% |
| 2025-07-04 | 6.72 | 6.79 | 0.01 | 0.15% | 6.69 | 7.07 | 900150 | 61450.68 | 7.94% |
| 2025-07-03 | 6.50 | 6.78 | 0.23 | 3.51% | 6.44 | 6.83 | 919445 | 61392.50 | 8.11% |
| 2025-07-02 | 6.83 | 6.55 | -0.37 | -5.35% | 6.49 | 6.87 | 861950 | 57068.13 | 7.60% |
| 2025-07-01 | 6.73 | 6.92 | 0.35 | 5.33% | 6.47 | 7.23 | 1383073 | 93444.84 | 12.20% |
| 2025-06-30 | 6.28 | 6.57 | 0.22 | 3.46% | 6.28 | 6.69 | 847496 | 55490.05 | 7.47% |
| 2025-06-27 | 6.16 | 6.35 | 0.17 | 2.75% | 6.13 | 6.65 | 752723 | 47810.18 | 6.64% |
| 2025-06-26 | 6.23 | 6.18 | -0.11 | -1.75% | 6.17 | 6.43 | 591143 | 37097.97 | 5.21% |
| 2025-06-25 | 6.30 | 6.29 | 0.00 | 0.00% | 6.13 | 6.56 | 781518 | 49052.78 | 6.89% |
| 2025-06-24 | 6.15 | 6.29 | 0.04 | 0.64% | 6.13 | 6.34 | 594966 | 37376.84 | 5.25% |
| 2025-06-23 | 6.05 | 6.25 | 0.06 | 0.97% | 5.95 | 6.35 | 692824 | 43107.79 | 6.11% |
| 2025-06-20 | 6.04 | 6.19 | 0.19 | 3.17% | 6.03 | 6.24 | 792965 | 48704.51 | 6.99% |
| 2025-06-19 | 5.99 | 6.00 | 0.12 | 2.04% | 5.95 | 6.28 | 805671 | 48828.68 | 7.10% |
| 2025-06-18 | 5.78 | 5.88 | 0.09 | 1.55% | 5.70 | 5.91 | 333064 | 19417.84 | 2.94% |
| 2025-06-17 | 5.78 | 5.79 | -0.05 | -0.86% | 5.74 | 5.83 | 258277 | 14938.37 | 2.28% |
| 2025-06-16 | 5.51 | 5.84 | 0.30 | 5.42% | 5.50 | 5.96 | 536766 | 31179.31 | 4.73% |
| 2025-06-13 | 5.70 | 5.54 | -0.19 | -3.32% | 5.53 | 5.72 | 195291 | 10922.00 | 1.72% |
| 2025-06-12 | 5.74 | 5.75 | -0.03 | -0.52% | 5.70 | 5.78 | 141818 | 8142.53 | 1.25% |
| 2025-06-11 | 5.77 | 5.78 | 0.08 | 1.40% | 5.74 | 5.89 | 281521 | 16361.24 | 2.48% |
| 2025-06-10 | 5.80 | 5.70 | -0.10 | -1.72% | 5.63 | 5.81 | 171461 | 9798.99 | 1.51% |
| 2025-06-09 | 5.76 | 5.80 | 0.04 | 0.69% | 5.75 | 5.82 | 144899 | 8387.59 | 1.28% |
| 2025-06-06 | 5.76 | 5.76 | -0.04 | -0.69% | 5.72 | 5.80 | 166226 | 9558.47 | 1.47% |
| 2025-06-05 | 5.68 | 5.80 | 0.11 | 1.93% | 5.62 | 5.85 | 311036 | 17937.44 | 2.74% |
| 2025-06-04 | 5.60 | 5.69 | 0.09 | 1.61% | 5.58 | 5.72 | 174006 | 9871.44 | 1.53% |
| 2025-06-03 | 5.59 | 5.60 | -0.01 | -0.18% | 5.57 | 5.65 | 116098 | 6501.58 | 1.02% |
| 2025-05-30 | 5.75 | 5.61 | -0.15 | -2.60% | 5.59 | 5.76 | 184511 | 10416.07 | 1.63% |
| 2025-05-29 | 5.60 | 5.76 | 0.18 | 3.23% | 5.57 | 5.79 | 254722 | 14544.47 | 2.25% |
| 2025-05-28 | 5.66 | 5.58 | -0.08 | -1.41% | 5.56 | 5.67 | 122586 | 6859.98 | 1.08% |
| 2025-05-27 | 5.61 | 5.66 | 0.04 | 0.71% | 5.56 | 5.66 | 130458 | 7325.07 | 1.15% |
宏昌电子(603002)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。
