| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.60 | 5.52 | -0.08 | -1.43% | 5.52 | 5.65 | 162799 | 9096.93 | 1.44% |
| 2025-05-22 | 5.70 | 5.60 | -0.14 | -2.44% | 5.58 | 5.76 | 194937 | 11026.10 | 1.72% |
| 2025-05-21 | 5.76 | 5.74 | -0.05 | -0.86% | 5.67 | 5.78 | 194146 | 11091.94 | 1.71% |
| 2025-05-20 | 5.75 | 5.79 | 0.01 | 0.17% | 5.71 | 5.80 | 161332 | 9290.89 | 1.42% |
| 2025-05-19 | 5.73 | 5.78 | 0.03 | 0.52% | 5.66 | 5.78 | 162306 | 9300.54 | 1.43% |
| 2025-05-16 | 5.65 | 5.75 | 0.07 | 1.23% | 5.64 | 5.80 | 177460 | 10195.41 | 1.56% |
| 2025-05-15 | 5.80 | 5.68 | -0.13 | -2.24% | 5.68 | 5.82 | 205002 | 11743.19 | 1.81% |
| 2025-05-14 | 5.77 | 5.81 | 0.05 | 0.87% | 5.76 | 5.92 | 308703 | 17985.97 | 2.72% |
| 2025-05-13 | 5.83 | 5.76 | -0.05 | -0.86% | 5.75 | 5.90 | 200106 | 11635.83 | 1.76% |
| 2025-05-12 | 5.79 | 5.81 | 0.08 | 1.40% | 5.75 | 5.82 | 181801 | 10523.49 | 1.60% |
| 2025-05-09 | 5.84 | 5.73 | -0.14 | -2.39% | 5.70 | 5.84 | 207280 | 11918.27 | 1.83% |
| 2025-05-08 | 5.79 | 5.87 | 0.07 | 1.21% | 5.78 | 5.89 | 270322 | 15820.33 | 2.38% |
| 2025-05-07 | 5.82 | 5.80 | 0.04 | 0.69% | 5.71 | 5.88 | 330314 | 19118.64 | 2.91% |
| 2025-05-06 | 5.63 | 5.76 | 0.19 | 3.41% | 5.62 | 5.76 | 316940 | 18092.21 | 2.79% |
| 2025-04-30 | 5.50 | 5.57 | 0.05 | 0.91% | 5.49 | 5.67 | 260587 | 14531.12 | 2.30% |
| 2025-04-29 | 5.40 | 5.52 | 0.07 | 1.28% | 5.38 | 5.55 | 186796 | 10278.79 | 1.65% |
| 2025-04-28 | 5.60 | 5.45 | -0.18 | -3.20% | 5.45 | 5.61 | 255959 | 14097.83 | 2.26% |
| 2025-04-25 | 5.60 | 5.63 | 0.05 | 0.90% | 5.52 | 5.67 | 328144 | 18414.02 | 2.89% |
| 2025-04-24 | 5.73 | 5.58 | -0.19 | -3.29% | 5.53 | 5.75 | 486994 | 27383.81 | 4.29% |
| 2025-04-23 | 6.00 | 5.77 | -0.25 | -4.15% | 5.75 | 6.10 | 733810 | 42840.72 | 6.47% |
| 2025-04-22 | 5.95 | 6.02 | -0.28 | -4.44% | 5.95 | 6.30 | 1035927 | 63182.89 | 9.13% |
| 2025-04-21 | 6.50 | 6.30 | 0.03 | 0.48% | 6.16 | 6.75 | 1565892 | 101122.60 | 13.81% |
| 2025-04-18 | 5.50 | 6.27 | 0.57 | 10.00% | 5.45 | 6.27 | 847785 | 49737.28 | 7.48% |
| 2025-04-17 | 5.12 | 5.70 | 0.52 | 10.04% | 5.12 | 5.70 | 427931 | 23771.84 | 3.88% |
| 2025-04-16 | 5.26 | 5.18 | -0.12 | -2.26% | 5.09 | 5.34 | 152100 | 7911.67 | 1.38% |
| 2025-04-15 | 5.30 | 5.30 | 0.03 | 0.57% | 5.22 | 5.38 | 175637 | 9295.94 | 1.59% |
| 2025-04-14 | 5.33 | 5.27 | 0.04 | 0.76% | 5.26 | 5.38 | 208904 | 11062.52 | 1.90% |
| 2025-04-11 | 5.03 | 5.23 | 0.15 | 2.95% | 4.99 | 5.26 | 262524 | 13574.66 | 2.38% |
| 2025-04-10 | 5.07 | 5.08 | 0.09 | 1.80% | 5.07 | 5.19 | 253818 | 12998.11 | 2.30% |
| 2025-04-09 | 4.80 | 4.99 | 0.07 | 1.42% | 4.46 | 5.04 | 333896 | 16055.55 | 3.03% |
| 2025-04-08 | 5.10 | 4.92 | -0.22 | -4.28% | 4.80 | 5.18 | 311143 | 15433.83 | 2.82% |
| 2025-04-07 | 5.31 | 5.14 | -0.57 | -9.98% | 5.14 | 5.41 | 202531 | 10521.50 | 1.84% |
| 2025-04-03 | 5.70 | 5.71 | -0.11 | -1.89% | 5.64 | 5.82 | 189684 | 10851.93 | 1.72% |
| 2025-04-02 | 5.90 | 5.82 | -0.09 | -1.52% | 5.79 | 5.94 | 181250 | 10619.63 | 1.64% |
| 2025-04-01 | 5.94 | 5.91 | -0.02 | -0.34% | 5.91 | 5.99 | 137610 | 8186.11 | 1.25% |
| 2025-03-31 | 6.08 | 5.93 | -0.23 | -3.73% | 5.87 | 6.13 | 276705 | 16517.64 | 2.51% |
| 2025-03-28 | 6.32 | 6.16 | -0.19 | -2.99% | 6.15 | 6.42 | 253078 | 15850.63 | 2.30% |
| 2025-03-27 | 6.25 | 6.35 | 0.06 | 0.95% | 6.15 | 6.42 | 300905 | 19024.58 | 2.73% |
| 2025-03-26 | 6.24 | 6.29 | 0.00 | 0.00% | 6.21 | 6.38 | 199084 | 12581.42 | 1.81% |
| 2025-03-25 | 6.22 | 6.29 | 0.06 | 0.96% | 6.11 | 6.38 | 234172 | 14682.75 | 2.12% |
| 2025-03-24 | 6.28 | 6.23 | -0.07 | -1.11% | 6.06 | 6.33 | 287927 | 17860.75 | 2.61% |
| 2025-03-21 | 6.42 | 6.30 | -0.18 | -2.78% | 6.30 | 6.51 | 334888 | 21429.10 | 3.04% |
| 2025-03-20 | 6.58 | 6.48 | -0.11 | -1.67% | 6.48 | 6.62 | 354870 | 23248.72 | 3.22% |
| 2025-03-19 | 6.78 | 6.59 | -0.26 | -3.80% | 6.55 | 6.82 | 546936 | 36291.25 | 4.96% |
| 2025-03-18 | 6.82 | 6.85 | 0.06 | 0.88% | 6.68 | 7.07 | 924975 | 63224.49 | 8.39% |
| 2025-03-17 | 6.55 | 6.79 | 0.15 | 2.26% | 6.54 | 6.83 | 642855 | 42784.20 | 5.83% |
| 2025-03-14 | 6.62 | 6.64 | 0.04 | 0.61% | 6.44 | 6.77 | 635916 | 42123.11 | 5.77% |
| 2025-03-13 | 6.60 | 6.60 | 0.02 | 0.30% | 6.44 | 6.65 | 494960 | 32369.96 | 4.49% |
| 2025-03-12 | 6.66 | 6.58 | 0.03 | 0.46% | 6.56 | 6.77 | 847296 | 56302.17 | 7.69% |
| 2025-03-11 | 6.31 | 6.55 | 0.17 | 2.66% | 6.30 | 6.80 | 795732 | 52019.88 | 7.22% |
| 2025-03-10 | 6.15 | 6.38 | 0.22 | 3.57% | 6.11 | 6.44 | 512665 | 32258.96 | 4.65% |
| 2025-03-07 | 6.28 | 6.16 | -0.12 | -1.91% | 6.11 | 6.34 | 360485 | 22434.19 | 3.27% |
| 2025-03-06 | 6.23 | 6.28 | 0.05 | 0.80% | 6.23 | 6.35 | 422579 | 26602.09 | 3.83% |
| 2025-03-05 | 6.13 | 6.23 | 0.07 | 1.14% | 6.03 | 6.23 | 377508 | 23182.93 | 3.43% |
| 2025-03-04 | 6.00 | 6.16 | 0.08 | 1.32% | 5.94 | 6.17 | 360812 | 21968.00 | 3.27% |
| 2025-03-03 | 6.23 | 6.08 | -0.11 | -1.78% | 6.00 | 6.28 | 538670 | 33123.27 | 4.89% |
| 2025-02-28 | 6.38 | 6.19 | -0.29 | -4.48% | 6.17 | 6.63 | 847268 | 54327.59 | 7.69% |
| 2025-02-27 | 6.69 | 6.48 | -0.41 | -5.95% | 6.35 | 6.70 | 1203900 | 78230.41 | 10.92% |
| 2025-02-26 | 6.28 | 6.89 | 0.63 | 10.06% | 6.20 | 6.89 | 1099208 | 71871.60 | 9.97% |
| 2025-02-25 | 6.28 | 6.26 | -0.15 | -2.34% | 6.21 | 6.39 | 565460 | 35575.57 | 5.13% |
| 2025-02-24 | 6.26 | 6.41 | 0.10 | 1.58% | 6.15 | 6.65 | 934457 | 59531.12 | 8.48% |
| 2025-02-21 | 6.15 | 6.31 | 0.15 | 2.44% | 6.04 | 6.45 | 889720 | 55790.04 | 8.07% |
| 2025-02-20 | 6.12 | 6.16 | 0.02 | 0.33% | 6.06 | 6.16 | 391509 | 23956.30 | 3.55% |
| 2025-02-19 | 5.88 | 6.14 | 0.24 | 4.07% | 5.88 | 6.15 | 496072 | 30145.75 | 4.50% |
| 2025-02-18 | 6.03 | 5.90 | -0.13 | -2.16% | 5.87 | 6.10 | 306156 | 18341.83 | 2.78% |
| 2025-02-17 | 5.90 | 6.03 | 0.11 | 1.86% | 5.90 | 6.05 | 314444 | 18902.20 | 2.85% |
| 2025-02-14 | 5.95 | 5.92 | -0.03 | -0.50% | 5.89 | 5.99 | 243088 | 14426.62 | 2.21% |
| 2025-02-13 | 6.07 | 5.95 | -0.15 | -2.46% | 5.95 | 6.09 | 374112 | 22446.57 | 3.39% |
| 2025-02-12 | 6.02 | 6.10 | 0.03 | 0.49% | 6.02 | 6.15 | 423379 | 25729.95 | 3.84% |
| 2025-02-11 | 6.05 | 6.07 | -0.05 | -0.82% | 5.97 | 6.16 | 540799 | 32739.86 | 4.91% |
| 2025-02-10 | 5.95 | 6.12 | 0.19 | 3.20% | 5.90 | 6.18 | 747376 | 45424.76 | 6.78% |
| 2025-02-07 | 5.72 | 5.93 | 0.21 | 3.67% | 5.70 | 5.99 | 690408 | 40305.84 | 6.26% |
| 2025-02-06 | 5.52 | 5.72 | 0.19 | 3.44% | 5.47 | 5.72 | 346692 | 19610.08 | 3.15% |
| 2025-02-05 | 5.46 | 5.53 | 0.13 | 2.41% | 5.39 | 5.57 | 277190 | 15253.55 | 2.51% |
| 2025-01-27 | 5.70 | 5.40 | -0.27 | -4.76% | 5.39 | 5.73 | 326545 | 17970.39 | 2.96% |
| 2025-01-24 | 5.62 | 5.67 | 0.04 | 0.71% | 5.51 | 5.68 | 313452 | 17565.09 | 2.84% |
| 2025-01-23 | 5.76 | 5.63 | -0.12 | -2.09% | 5.62 | 5.88 | 437875 | 25183.69 | 3.97% |
| 2025-01-22 | 5.84 | 5.75 | -0.15 | -2.54% | 5.75 | 5.97 | 420496 | 24577.00 | 3.82% |
| 2025-01-21 | 6.04 | 5.90 | -0.16 | -2.64% | 5.86 | 6.08 | 514695 | 30523.79 | 4.67% |
| 2025-01-20 | 6.05 | 6.06 | 0.05 | 0.83% | 5.89 | 6.14 | 711650 | 42844.23 | 6.46% |
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。
