| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 7.07 | 7.19 | 0.16 | 2.28% | 7.05 | 7.27 | 187341 | 13460.48 | 1.65% |
| 2025-12-19 | 7.08 | 7.03 | 0.00 | 0.00% | 7.01 | 7.11 | 142612 | 10053.01 | 1.26% |
| 2025-12-18 | 7.05 | 7.03 | -0.09 | -1.26% | 7.02 | 7.19 | 137261 | 9747.11 | 1.21% |
| 2025-12-17 | 7.00 | 7.12 | 0.08 | 1.14% | 6.88 | 7.15 | 150861 | 10575.29 | 1.33% |
| 2025-12-16 | 7.17 | 7.04 | -0.13 | -1.81% | 6.95 | 7.17 | 165748 | 11665.81 | 1.46% |
| 2025-12-15 | 7.14 | 7.17 | -0.07 | -0.97% | 7.12 | 7.26 | 135658 | 9735.22 | 1.20% |
| 2025-12-12 | 7.28 | 7.24 | -0.07 | -0.96% | 7.17 | 7.35 | 156078 | 11328.11 | 1.38% |
| 2025-12-11 | 7.49 | 7.31 | -0.17 | -2.27% | 7.30 | 7.52 | 186411 | 13804.89 | 1.64% |
| 2025-12-10 | 7.36 | 7.48 | 0.00 | 0.00% | 7.35 | 7.53 | 205454 | 15258.20 | 1.81% |
| 2025-12-09 | 7.35 | 7.48 | 0.15 | 2.05% | 7.31 | 7.52 | 293432 | 21827.15 | 2.59% |
| 2025-12-08 | 7.17 | 7.33 | 0.18 | 2.52% | 7.15 | 7.37 | 262268 | 19127.30 | 2.31% |
| 2025-12-05 | 7.05 | 7.15 | 0.11 | 1.56% | 6.97 | 7.15 | 154520 | 10949.12 | 1.36% |
| 2025-12-04 | 7.05 | 7.04 | -0.03 | -0.42% | 6.96 | 7.10 | 136270 | 9576.24 | 1.20% |
| 2025-12-03 | 7.16 | 7.07 | -0.08 | -1.12% | 7.03 | 7.18 | 153537 | 10869.91 | 1.35% |
| 2025-12-02 | 7.22 | 7.15 | -0.12 | -1.65% | 7.12 | 7.27 | 154050 | 11032.28 | 1.36% |
| 2025-12-01 | 7.06 | 7.27 | 0.21 | 2.97% | 7.01 | 7.28 | 251680 | 18076.12 | 2.22% |
| 2025-11-28 | 7.03 | 7.06 | -0.05 | -0.70% | 6.99 | 7.12 | 211630 | 14916.20 | 1.87% |
| 2025-11-27 | 6.85 | 7.11 | 0.28 | 4.10% | 6.84 | 7.18 | 460560 | 32486.52 | 4.06% |
| 2025-11-26 | 6.82 | 6.83 | -0.06 | -0.87% | 6.76 | 7.01 | 309301 | 21263.87 | 2.73% |
| 2025-11-25 | 6.81 | 6.89 | 0.16 | 2.38% | 6.75 | 7.02 | 367258 | 25392.82 | 3.24% |
| 2025-11-24 | 6.94 | 6.73 | -0.28 | -3.99% | 6.60 | 7.00 | 559248 | 37751.12 | 4.93% |
| 2025-11-21 | 7.30 | 7.01 | -0.78 | -10.01% | 7.01 | 7.45 | 940448 | 67730.77 | 8.29% |
| 2025-11-20 | 7.92 | 7.79 | 0.41 | 5.56% | 7.62 | 8.12 | 1432484 | 114027.09 | 12.63% |
| 2025-11-19 | 7.11 | 7.38 | 0.23 | 3.22% | 7.10 | 7.45 | 364805 | 26733.66 | 3.22% |
| 2025-11-18 | 7.14 | 7.15 | -0.09 | -1.24% | 7.10 | 7.39 | 182568 | 13129.95 | 1.61% |
| 2025-11-17 | 7.11 | 7.24 | 0.13 | 1.83% | 7.11 | 7.36 | 195105 | 14167.86 | 1.72% |
| 2025-11-14 | 7.18 | 7.11 | -0.12 | -1.66% | 7.10 | 7.20 | 153080 | 10943.75 | 1.35% |
| 2025-11-13 | 7.11 | 7.23 | 0.10 | 1.40% | 7.09 | 7.27 | 139229 | 10034.23 | 1.23% |
| 2025-11-12 | 7.32 | 7.13 | -0.25 | -3.39% | 7.07 | 7.32 | 223401 | 16036.85 | 1.97% |
| 2025-11-11 | 7.33 | 7.38 | 0.05 | 0.68% | 7.28 | 7.43 | 181108 | 13323.40 | 1.60% |
| 2025-11-10 | 7.30 | 7.33 | 0.03 | 0.41% | 7.23 | 7.34 | 182382 | 13292.67 | 1.61% |
| 2025-11-07 | 7.31 | 7.30 | -0.23 | -3.05% | 7.28 | 7.45 | 277521 | 20300.10 | 2.45% |
| 2025-11-06 | 7.60 | 7.53 | 0.28 | 3.86% | 7.37 | 7.94 | 548250 | 41378.64 | 4.83% |
| 2025-11-05 | 7.16 | 7.25 | 0.06 | 0.83% | 7.13 | 7.29 | 128835 | 9319.36 | 1.14% |
| 2025-11-04 | 7.29 | 7.19 | -0.12 | -1.64% | 7.13 | 7.30 | 129766 | 9356.06 | 1.14% |
| 2025-11-03 | 7.33 | 7.31 | -0.03 | -0.41% | 7.14 | 7.34 | 168015 | 12127.72 | 1.48% |
| 2025-10-31 | 7.37 | 7.34 | 0.00 | 0.00% | 7.29 | 7.48 | 196561 | 14501.26 | 1.73% |
| 2025-10-30 | 7.41 | 7.34 | -0.19 | -2.52% | 7.25 | 7.46 | 251846 | 18491.38 | 2.22% |
| 2025-10-29 | 7.51 | 7.53 | 0.04 | 0.53% | 7.45 | 7.69 | 267110 | 20149.62 | 2.36% |
| 2025-10-28 | 7.24 | 7.49 | 0.19 | 2.60% | 7.21 | 7.60 | 324457 | 24199.07 | 2.86% |
| 2025-10-27 | 7.28 | 7.30 | 0.04 | 0.55% | 7.26 | 7.46 | 206328 | 15136.63 | 1.82% |
| 2025-10-24 | 7.13 | 7.26 | 0.17 | 2.40% | 7.10 | 7.28 | 197410 | 14235.33 | 1.74% |
| 2025-10-23 | 7.06 | 7.09 | 0.00 | 0.00% | 6.96 | 7.10 | 132654 | 9309.60 | 1.17% |
| 2025-10-22 | 7.07 | 7.09 | 0.02 | 0.28% | 7.00 | 7.17 | 140703 | 9994.62 | 1.24% |
| 2025-10-21 | 6.84 | 7.07 | 0.19 | 2.76% | 6.84 | 7.12 | 177519 | 12469.06 | 1.57% |
| 2025-10-20 | 6.84 | 6.88 | 0.11 | 1.62% | 6.83 | 6.99 | 195919 | 13523.52 | 1.73% |
| 2025-10-17 | 7.06 | 6.77 | -0.26 | -3.70% | 6.77 | 7.07 | 219796 | 15104.13 | 1.94% |
| 2025-10-16 | 7.20 | 7.03 | -0.18 | -2.50% | 6.98 | 7.21 | 224036 | 15875.88 | 1.98% |
| 2025-10-15 | 7.11 | 7.21 | 0.10 | 1.41% | 7.06 | 7.22 | 170526 | 12197.92 | 1.50% |
| 2025-10-14 | 7.56 | 7.11 | -0.42 | -5.58% | 7.08 | 7.63 | 353410 | 25817.64 | 3.12% |
| 2025-10-13 | 7.25 | 7.53 | -0.06 | -0.79% | 7.10 | 7.54 | 251584 | 18556.60 | 2.22% |
| 2025-10-10 | 7.68 | 7.59 | -0.22 | -2.82% | 7.52 | 7.77 | 315374 | 24105.39 | 2.78% |
| 2025-10-09 | 7.95 | 7.81 | 0.11 | 1.43% | 7.78 | 8.13 | 329954 | 26187.06 | 2.91% |
| 2025-09-30 | 7.98 | 7.70 | -0.20 | -2.53% | 7.66 | 8.03 | 287832 | 22418.68 | 2.54% |
| 2025-09-29 | 7.75 | 7.90 | 0.14 | 1.80% | 7.68 | 7.92 | 219787 | 17208.36 | 1.94% |
| 2025-09-26 | 8.18 | 7.76 | -0.42 | -5.13% | 7.76 | 8.18 | 404001 | 32007.94 | 3.56% |
| 2025-09-25 | 8.35 | 8.18 | -0.18 | -2.15% | 8.15 | 8.40 | 384911 | 31716.01 | 3.39% |
| 2025-09-24 | 8.25 | 8.36 | 0.08 | 0.97% | 8.15 | 8.44 | 582533 | 48438.93 | 5.14% |
| 2025-09-23 | 8.23 | 8.28 | 0.10 | 1.22% | 7.98 | 8.36 | 446826 | 36451.98 | 3.94% |
| 2025-09-22 | 7.95 | 8.18 | 0.12 | 1.49% | 7.95 | 8.24 | 302206 | 24558.31 | 2.66% |
| 2025-09-19 | 8.08 | 8.06 | -0.05 | -0.62% | 8.00 | 8.28 | 350145 | 28464.97 | 3.09% |
| 2025-09-18 | 7.95 | 8.11 | 0.15 | 1.88% | 7.93 | 8.33 | 598645 | 48826.39 | 5.28% |
| 2025-09-17 | 8.04 | 7.96 | -0.09 | -1.12% | 7.90 | 8.10 | 264668 | 21177.65 | 2.33% |
| 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% |
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。
