| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 12.22 | 12.27 | 0.06 | 0.49% | 12.16 | 12.28 | 48478 | 5918.57 | 1.20% |
| 2025-07-31 | 12.28 | 12.21 | -0.08 | -0.65% | 12.14 | 12.38 | 63898 | 7833.91 | 1.58% |
| 2025-07-30 | 12.47 | 12.29 | -0.18 | -1.44% | 12.17 | 12.47 | 95071 | 11690.91 | 2.35% |
| 2025-07-29 | 12.68 | 12.47 | -0.26 | -2.04% | 12.35 | 12.72 | 130153 | 16225.50 | 3.22% |
| 2025-07-28 | 12.68 | 12.73 | 0.03 | 0.24% | 12.67 | 12.78 | 68675 | 8728.02 | 1.70% |
| 2025-07-25 | 12.67 | 12.70 | 0.03 | 0.24% | 12.53 | 12.71 | 94699 | 11947.75 | 2.34% |
| 2025-07-24 | 12.54 | 12.67 | 0.12 | 0.96% | 12.50 | 12.70 | 104310 | 13195.23 | 2.58% |
| 2025-07-23 | 12.80 | 12.55 | -0.13 | -1.03% | 12.54 | 12.97 | 154892 | 19766.63 | 3.83% |
| 2025-07-22 | 12.88 | 12.68 | -0.23 | -1.78% | 12.64 | 12.90 | 104812 | 13347.48 | 2.59% |
| 2025-07-21 | 12.68 | 12.91 | 0.23 | 1.81% | 12.66 | 12.94 | 133713 | 17142.90 | 3.31% |
| 2025-07-18 | 12.81 | 12.68 | -0.09 | -0.70% | 12.61 | 12.84 | 83376 | 10567.33 | 2.06% |
| 2025-07-17 | 12.68 | 12.77 | 0.14 | 1.11% | 12.52 | 12.78 | 121297 | 15421.42 | 3.00% |
| 2025-07-16 | 12.56 | 12.63 | 0.04 | 0.32% | 12.51 | 12.69 | 93765 | 11838.58 | 2.32% |
| 2025-07-15 | 12.54 | 12.59 | 0.03 | 0.24% | 12.34 | 12.64 | 91862 | 11460.49 | 2.27% |
| 2025-07-14 | 12.58 | 12.56 | 0.03 | 0.24% | 12.54 | 12.72 | 92163 | 11627.06 | 2.28% |
| 2025-07-11 | 12.44 | 12.53 | 0.09 | 0.72% | 12.36 | 12.58 | 84439 | 10545.13 | 2.09% |
| 2025-07-10 | 12.40 | 12.44 | -0.04 | -0.32% | 12.32 | 12.48 | 75582 | 9365.84 | 1.87% |
| 2025-07-09 | 12.50 | 12.48 | -0.01 | -0.08% | 12.44 | 12.79 | 120141 | 15138.10 | 2.97% |
| 2025-07-08 | 12.40 | 12.49 | 0.00 | 0.00% | 12.38 | 12.55 | 93161 | 11624.39 | 2.30% |
| 2025-07-07 | 12.41 | 12.49 | 0.10 | 0.81% | 12.28 | 12.49 | 69833 | 8671.21 | 1.73% |
| 2025-07-04 | 12.61 | 12.39 | -0.27 | -2.13% | 12.38 | 12.64 | 109847 | 13702.54 | 2.72% |
| 2025-07-03 | 12.70 | 12.66 | -0.12 | -0.94% | 12.55 | 12.78 | 120546 | 15244.34 | 2.98% |
| 2025-07-02 | 12.72 | 12.78 | -0.13 | -1.01% | 12.63 | 13.02 | 158473 | 20278.51 | 3.92% |
| 2025-07-01 | 12.76 | 12.91 | 0.20 | 1.57% | 12.76 | 13.16 | 226885 | 29383.70 | 5.61% |
| 2025-06-30 | 12.52 | 12.71 | 0.24 | 1.92% | 12.47 | 12.71 | 110914 | 13968.00 | 2.74% |
| 2025-06-27 | 12.45 | 12.47 | 0.01 | 0.08% | 12.41 | 12.54 | 87369 | 10901.04 | 2.16% |
| 2025-06-26 | 12.57 | 12.46 | -0.10 | -0.80% | 12.42 | 12.68 | 116781 | 14650.09 | 2.89% |
| 2025-06-25 | 12.53 | 12.56 | 0.00 | 0.00% | 12.40 | 12.65 | 134680 | 16859.64 | 3.33% |
| 2025-06-24 | 12.29 | 12.56 | 0.41 | 3.37% | 12.20 | 12.89 | 167603 | 20924.43 | 4.15% |
| 2025-06-23 | 11.95 | 12.15 | 0.15 | 1.25% | 11.80 | 12.15 | 97024 | 11677.84 | 2.40% |
| 2025-06-20 | 12.21 | 12.00 | -0.34 | -2.76% | 11.97 | 12.37 | 136250 | 16502.00 | 3.37% |
| 2025-06-19 | 13.01 | 12.34 | -0.78 | -5.95% | 12.33 | 13.10 | 255251 | 32153.35 | 6.31% |
| 2025-06-18 | 13.10 | 13.12 | -0.02 | -0.15% | 12.97 | 13.40 | 270870 | 35661.20 | 6.70% |
| 2025-06-17 | 13.20 | 13.14 | 0.06 | 0.46% | 12.93 | 13.22 | 225404 | 29480.20 | 5.58% |
| 2025-06-16 | 13.00 | 13.08 | 0.00 | 0.00% | 12.92 | 13.28 | 278431 | 36454.88 | 6.89% |
| 2025-06-13 | 13.32 | 13.08 | -0.24 | -1.80% | 12.92 | 13.59 | 549588 | 72814.88 | 13.60% |
| 2025-06-12 | 12.12 | 13.32 | 1.21 | 9.99% | 12.06 | 13.32 | 455714 | 59688.26 | 11.27% |
| 2025-06-11 | 12.15 | 12.11 | -0.12 | -0.98% | 12.08 | 12.28 | 113178 | 13744.47 | 2.80% |
| 2025-06-10 | 12.37 | 12.23 | -0.07 | -0.57% | 12.10 | 12.65 | 151670 | 18686.74 | 3.75% |
| 2025-06-09 | 12.13 | 12.30 | 0.24 | 1.99% | 12.13 | 12.40 | 137564 | 16862.71 | 3.40% |
| 2025-06-06 | 12.25 | 12.06 | -0.14 | -1.15% | 12.03 | 12.25 | 102969 | 12469.96 | 2.55% |
| 2025-06-05 | 12.10 | 12.20 | 0.04 | 0.33% | 11.94 | 12.24 | 142528 | 17271.89 | 3.53% |
| 2025-06-04 | 12.60 | 12.16 | -0.69 | -5.37% | 12.01 | 12.65 | 272181 | 33260.08 | 6.73% |
| 2025-06-03 | 12.70 | 12.90 | -0.05 | -0.39% | 12.65 | 13.06 | 136155 | 17488.55 | 3.37% |
| 2025-05-30 | 13.52 | 12.95 | -0.75 | -5.47% | 12.69 | 13.52 | 301533 | 38967.44 | 7.46% |
| 2025-05-29 | 13.42 | 13.70 | 0.07 | 0.51% | 13.41 | 13.93 | 413039 | 56510.63 | 10.22% |
| 2025-05-28 | 13.28 | 13.63 | 0.35 | 2.64% | 13.13 | 13.96 | 449325 | 61203.41 | 11.12% |
| 2025-05-27 | 13.31 | 13.28 | -0.07 | -0.52% | 13.02 | 13.39 | 290905 | 38417.53 | 7.20% |
| 2025-05-26 | 12.63 | 13.35 | 0.72 | 5.70% | 12.55 | 13.49 | 401013 | 52695.78 | 9.92% |
| 2025-05-23 | 12.50 | 12.63 | 0.06 | 0.48% | 12.48 | 13.09 | 241811 | 31057.62 | 5.98% |
| 2025-05-22 | 12.78 | 12.57 | -0.28 | -2.18% | 12.54 | 12.91 | 143996 | 18250.70 | 3.56% |
| 2025-05-21 | 12.98 | 12.85 | -0.30 | -2.28% | 12.57 | 13.06 | 228755 | 29254.39 | 5.66% |
| 2025-05-20 | 13.28 | 13.15 | -0.12 | -0.90% | 13.10 | 13.45 | 234977 | 31053.60 | 5.81% |
| 2025-05-19 | 13.09 | 13.27 | 0.12 | 0.91% | 12.56 | 13.32 | 381654 | 49753.82 | 9.44% |
| 2025-05-16 | 12.69 | 13.15 | 0.66 | 5.28% | 12.50 | 13.74 | 554619 | 74552.42 | 13.72% |
| 2025-05-15 | 12.90 | 12.49 | -0.36 | -2.80% | 12.26 | 12.90 | 180295 | 22599.20 | 4.46% |
| 2025-05-14 | 12.85 | 12.85 | 0.01 | 0.08% | 12.78 | 13.38 | 192484 | 25031.01 | 4.76% |
| 2025-05-13 | 13.18 | 12.84 | -0.11 | -0.85% | 12.77 | 13.18 | 116953 | 15071.50 | 2.89% |
| 2025-05-12 | 12.93 | 12.95 | 0.13 | 1.01% | 12.87 | 13.31 | 155736 | 20292.18 | 3.85% |
| 2025-05-09 | 13.15 | 12.82 | -0.42 | -3.17% | 12.64 | 13.15 | 148069 | 19038.80 | 3.66% |
| 2025-05-08 | 12.70 | 13.24 | 0.45 | 3.52% | 12.70 | 13.32 | 239355 | 31421.15 | 5.92% |
| 2025-05-07 | 13.00 | 12.79 | -0.16 | -1.24% | 12.64 | 13.08 | 243365 | 31286.07 | 6.02% |
| 2025-05-06 | 12.30 | 12.95 | 0.88 | 7.29% | 12.20 | 13.11 | 273564 | 34835.36 | 6.77% |
| 2025-04-30 | 11.72 | 12.07 | 0.26 | 2.20% | 11.72 | 12.18 | 155641 | 18750.36 | 3.85% |
| 2025-04-29 | 11.71 | 11.81 | 0.08 | 0.68% | 11.57 | 11.90 | 91924 | 10844.36 | 2.27% |
| 2025-04-28 | 12.43 | 11.73 | -0.38 | -3.14% | 11.72 | 12.43 | 144934 | 17333.56 | 3.59% |
| 2025-04-25 | 12.10 | 12.11 | 0.02 | 0.17% | 11.91 | 12.20 | 148452 | 17953.39 | 3.67% |
| 2025-04-24 | 12.08 | 12.09 | 0.01 | 0.08% | 11.72 | 12.37 | 251079 | 30248.82 | 6.21% |
| 2025-04-23 | 11.65 | 12.08 | 0.65 | 5.69% | 11.65 | 12.11 | 275158 | 32890.73 | 6.81% |
| 2025-04-22 | 11.63 | 11.43 | -0.20 | -1.72% | 11.41 | 11.65 | 110013 | 12628.26 | 2.72% |
| 2025-04-21 | 11.39 | 11.63 | 0.30 | 2.65% | 11.20 | 11.63 | 129147 | 14790.05 | 3.19% |
| 2025-04-18 | 11.35 | 11.33 | -0.10 | -0.87% | 11.13 | 11.60 | 114184 | 12912.15 | 2.82% |
| 2025-04-17 | 11.28 | 11.43 | 0.06 | 0.53% | 11.24 | 11.83 | 144843 | 16737.82 | 3.58% |
| 2025-04-16 | 11.86 | 11.37 | -0.50 | -4.21% | 11.21 | 11.86 | 165251 | 18923.54 | 4.09% |
| 2025-04-15 | 12.17 | 11.87 | -0.29 | -2.38% | 11.70 | 12.30 | 177693 | 21203.53 | 4.40% |
| 2025-04-14 | 12.30 | 12.16 | 0.23 | 1.93% | 12.11 | 12.64 | 254062 | 31331.05 | 6.29% |
| 2025-04-11 | 11.34 | 11.93 | 0.22 | 1.88% | 11.30 | 12.12 | 250766 | 29642.12 | 6.20% |
| 2025-04-10 | 11.87 | 11.71 | 0.09 | 0.77% | 11.69 | 12.11 | 293230 | 34840.11 | 7.25% |
| 2025-04-09 | 11.01 | 11.62 | -0.02 | -0.17% | 10.48 | 11.80 | 344294 | 38144.86 | 8.52% |
| 2025-04-08 | 11.65 | 11.64 | -1.29 | -9.98% | 11.64 | 12.36 | 311367 | 36627.74 | 7.70% |
弘讯科技(603015)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。
