| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.72 | 15.19 | 0.64 | 4.40% | 14.65 | 15.23 | 118546 | 17846.87 | 2.93% |
| 2026-02-02 | 14.79 | 14.55 | -0.27 | -1.82% | 14.53 | 15.10 | 81984 | 12140.94 | 2.03% |
| 2026-01-30 | 14.61 | 14.82 | 0.03 | 0.20% | 14.45 | 14.96 | 104201 | 15335.77 | 2.58% |
| 2026-01-29 | 15.44 | 14.79 | -0.80 | -5.13% | 14.77 | 15.52 | 164495 | 24817.83 | 4.07% |
| 2026-01-28 | 15.50 | 15.59 | -0.01 | -0.06% | 14.84 | 15.68 | 204096 | 31140.70 | 5.05% |
| 2026-01-27 | 15.38 | 15.60 | 0.12 | 0.78% | 15.11 | 15.73 | 167384 | 25890.12 | 4.14% |
| 2026-01-26 | 15.75 | 15.48 | -0.33 | -2.09% | 15.28 | 15.80 | 216222 | 33500.88 | 5.35% |
| 2026-01-23 | 14.93 | 15.81 | 0.78 | 5.19% | 14.93 | 16.05 | 317269 | 49322.34 | 7.85% |
| 2026-01-22 | 14.98 | 15.03 | 0.17 | 1.14% | 14.81 | 15.22 | 185658 | 27943.21 | 4.59% |
| 2026-01-21 | 14.71 | 14.86 | 0.15 | 1.02% | 14.45 | 14.89 | 195289 | 28668.11 | 4.83% |
| 2026-01-20 | 16.20 | 14.71 | -1.49 | -9.20% | 14.60 | 16.20 | 379869 | 57297.73 | 9.40% |
| 2026-01-19 | 15.60 | 16.20 | 0.43 | 2.73% | 15.48 | 16.27 | 322937 | 51921.44 | 7.99% |
| 2026-01-16 | 15.54 | 15.77 | 0.23 | 1.48% | 15.26 | 16.00 | 358850 | 56497.23 | 8.88% |
| 2026-01-15 | 15.28 | 15.54 | -0.25 | -1.58% | 14.95 | 15.76 | 329391 | 50355.34 | 8.15% |
| 2026-01-14 | 15.60 | 15.79 | -1.15 | -6.79% | 15.25 | 16.58 | 629090 | 99852.14 | 15.56% |
| 2026-01-13 | 18.34 | 16.94 | -1.88 | -9.99% | 16.94 | 18.50 | 283208 | 49030.64 | 7.01% |
| 2026-01-12 | 17.11 | 18.82 | 1.71 | 9.99% | 16.73 | 18.82 | 819508 | 144845.38 | 20.27% |
| 2026-01-09 | 17.11 | 17.11 | 1.56 | 10.03% | 16.23 | 17.11 | 560888 | 95257.81 | 13.88% |
| 2026-01-08 | 15.55 | 15.55 | 1.41 | 9.97% | 15.55 | 15.55 | 50234 | 7811.41 | 1.24% |
| 2026-01-07 | 12.85 | 14.14 | 1.29 | 10.04% | 12.80 | 14.14 | 206493 | 28565.06 | 5.11% |
| 2026-01-06 | 12.71 | 12.85 | 0.13 | 1.02% | 12.49 | 12.94 | 112764 | 14381.17 | 2.79% |
| 2026-01-05 | 12.59 | 12.72 | 0.17 | 1.35% | 12.49 | 12.93 | 117561 | 14986.41 | 2.91% |
| 2025-12-31 | 12.31 | 12.55 | -0.36 | -2.79% | 12.23 | 12.64 | 154868 | 19240.00 | 3.83% |
| 2025-12-30 | 12.71 | 12.91 | 0.04 | 0.31% | 12.65 | 13.05 | 104086 | 13417.13 | 2.57% |
| 2025-12-29 | 12.68 | 12.87 | 0.18 | 1.42% | 12.59 | 12.99 | 115517 | 14805.56 | 2.86% |
| 2025-12-26 | 12.84 | 12.69 | -0.20 | -1.55% | 12.57 | 12.84 | 98934 | 12580.13 | 2.45% |
| 2025-12-25 | 12.78 | 12.89 | 0.17 | 1.34% | 12.68 | 12.92 | 111848 | 14350.71 | 2.77% |
| 2025-12-24 | 12.31 | 12.72 | 0.41 | 3.33% | 12.20 | 12.95 | 145013 | 18384.39 | 3.59% |
| 2025-12-23 | 12.50 | 12.31 | -0.09 | -0.73% | 12.24 | 12.58 | 66507 | 8218.62 | 1.65% |
| 2025-12-22 | 12.72 | 12.40 | -0.08 | -0.64% | 12.35 | 12.76 | 78457 | 9784.77 | 1.94% |
| 2025-12-19 | 12.07 | 12.48 | 0.50 | 4.17% | 12.07 | 12.98 | 129140 | 16104.59 | 3.19% |
| 2025-12-18 | 11.75 | 11.98 | -0.17 | -1.40% | 11.75 | 12.28 | 66536 | 8049.35 | 1.65% |
| 2025-12-17 | 12.29 | 12.15 | -0.21 | -1.70% | 11.72 | 12.48 | 120034 | 14432.52 | 2.97% |
| 2025-12-16 | 12.26 | 12.36 | -0.08 | -0.64% | 12.10 | 12.53 | 100401 | 12376.49 | 2.48% |
| 2025-12-15 | 12.62 | 12.44 | -0.27 | -2.12% | 12.30 | 12.70 | 115321 | 14371.78 | 2.85% |
| 2025-12-12 | 12.27 | 12.71 | 0.34 | 2.75% | 12.20 | 12.90 | 202835 | 25507.15 | 5.02% |
| 2025-12-11 | 12.15 | 12.37 | 0.30 | 2.49% | 12.07 | 12.59 | 171191 | 21203.35 | 4.24% |
| 2025-12-10 | 12.23 | 12.07 | -0.23 | -1.87% | 11.99 | 12.31 | 101688 | 12320.16 | 2.52% |
| 2025-12-09 | 12.58 | 12.30 | -0.38 | -3.00% | 12.20 | 12.68 | 162308 | 20166.41 | 4.02% |
| 2025-12-08 | 12.27 | 12.68 | 0.50 | 4.11% | 12.11 | 12.78 | 279089 | 34784.70 | 6.90% |
| 2025-12-05 | 11.09 | 12.18 | 1.11 | 10.03% | 11.03 | 12.18 | 197769 | 23404.58 | 4.89% |
| 2025-12-04 | 11.09 | 11.07 | 0.01 | 0.09% | 11.01 | 11.25 | 41537 | 4621.11 | 1.03% |
| 2025-12-03 | 11.16 | 11.06 | -0.11 | -0.98% | 11.02 | 11.24 | 29606 | 3278.12 | 0.73% |
| 2025-12-02 | 11.27 | 11.17 | -0.10 | -0.89% | 11.11 | 11.27 | 32761 | 3654.31 | 0.81% |
| 2025-12-01 | 11.20 | 11.27 | 0.03 | 0.27% | 11.18 | 11.36 | 38322 | 4324.38 | 0.95% |
| 2025-11-28 | 11.12 | 11.24 | 0.13 | 1.17% | 11.03 | 11.25 | 35588 | 3969.32 | 0.88% |
| 2025-11-27 | 11.08 | 11.11 | 0.05 | 0.45% | 11.04 | 11.25 | 38752 | 4319.03 | 0.96% |
| 2025-11-26 | 11.25 | 11.06 | -0.17 | -1.51% | 11.05 | 11.38 | 48123 | 5385.09 | 1.19% |
| 2025-11-25 | 11.15 | 11.23 | 0.14 | 1.26% | 11.10 | 11.39 | 49707 | 5603.07 | 1.23% |
| 2025-11-24 | 11.06 | 11.09 | 0.19 | 1.74% | 10.85 | 11.18 | 62108 | 6837.48 | 1.54% |
| 2025-11-21 | 11.55 | 10.90 | -0.85 | -7.23% | 10.80 | 11.73 | 150030 | 16632.07 | 3.71% |
| 2025-11-20 | 12.32 | 11.75 | -0.60 | -4.86% | 11.66 | 12.52 | 130220 | 15456.83 | 3.22% |
| 2025-11-19 | 12.58 | 12.35 | -0.26 | -2.06% | 12.23 | 12.64 | 68671 | 8503.18 | 1.70% |
| 2025-11-18 | 12.82 | 12.61 | -0.20 | -1.56% | 12.57 | 12.82 | 62770 | 7936.28 | 1.55% |
| 2025-11-17 | 12.82 | 12.81 | 0.04 | 0.31% | 12.67 | 12.87 | 70580 | 9013.36 | 1.75% |
| 2025-11-14 | 12.48 | 12.77 | 0.20 | 1.59% | 12.46 | 13.08 | 139795 | 17962.49 | 3.46% |
| 2025-11-13 | 12.41 | 12.57 | 0.12 | 0.96% | 12.35 | 12.70 | 60658 | 7606.49 | 1.50% |
| 2025-11-12 | 12.85 | 12.45 | -0.39 | -3.04% | 12.30 | 12.85 | 94578 | 11795.56 | 2.34% |
| 2025-11-11 | 12.58 | 12.84 | 0.25 | 1.99% | 12.55 | 13.09 | 133595 | 17215.41 | 3.31% |
| 2025-11-10 | 12.77 | 12.59 | -0.12 | -0.94% | 12.47 | 12.79 | 64874 | 8168.64 | 1.60% |
| 2025-11-07 | 12.65 | 12.71 | -0.01 | -0.08% | 12.65 | 12.93 | 78050 | 9976.91 | 1.93% |
| 2025-11-06 | 12.90 | 12.72 | -0.10 | -0.78% | 12.68 | 12.96 | 93977 | 12006.15 | 2.32% |
| 2025-11-05 | 12.51 | 12.82 | 0.23 | 1.83% | 12.48 | 12.89 | 128868 | 16466.66 | 3.19% |
| 2025-11-04 | 12.60 | 12.59 | -0.01 | -0.08% | 12.50 | 12.64 | 73748 | 9272.24 | 1.82% |
| 2025-11-03 | 12.30 | 12.60 | 0.36 | 2.94% | 12.28 | 12.62 | 89765 | 11207.78 | 2.22% |
| 2025-10-31 | 12.30 | 12.24 | -0.08 | -0.65% | 12.18 | 12.35 | 61358 | 7522.27 | 1.52% |
| 2025-10-30 | 12.54 | 12.32 | -0.20 | -1.60% | 12.32 | 12.54 | 63383 | 7868.13 | 1.57% |
| 2025-10-29 | 12.67 | 12.52 | -0.15 | -1.18% | 12.49 | 12.74 | 82175 | 10328.30 | 2.03% |
| 2025-10-28 | 12.33 | 12.67 | 0.28 | 2.26% | 12.25 | 12.78 | 158921 | 20058.95 | 3.93% |
| 2025-10-27 | 12.20 | 12.39 | 0.32 | 2.65% | 12.07 | 12.47 | 106739 | 13124.57 | 2.64% |
| 2025-10-24 | 12.13 | 12.07 | 0.00 | 0.00% | 11.96 | 12.15 | 48700 | 5861.87 | 1.20% |
| 2025-10-23 | 11.92 | 12.07 | 0.04 | 0.33% | 11.80 | 12.08 | 60251 | 7206.60 | 1.49% |
| 2025-10-22 | 11.88 | 12.03 | 0.16 | 1.35% | 11.80 | 12.20 | 76903 | 9231.42 | 1.90% |
| 2025-10-21 | 11.87 | 11.87 | 0.02 | 0.17% | 11.78 | 11.90 | 48380 | 5733.08 | 1.20% |
| 2025-10-20 | 11.85 | 11.85 | 0.14 | 1.20% | 11.74 | 11.95 | 50838 | 6015.44 | 1.26% |
| 2025-10-17 | 12.19 | 11.71 | -0.49 | -4.02% | 11.70 | 12.27 | 92965 | 11101.15 | 2.30% |
| 2025-10-16 | 12.54 | 12.20 | -0.32 | -2.56% | 12.14 | 12.54 | 86079 | 10560.72 | 2.13% |
| 2025-10-15 | 12.50 | 12.52 | -0.11 | -0.87% | 12.30 | 12.66 | 124330 | 15465.83 | 3.08% |
| 2025-10-14 | 13.13 | 12.63 | -0.17 | -1.33% | 12.53 | 13.28 | 255092 | 32935.55 | 6.31% |
| 2025-10-13 | 12.02 | 12.80 | 0.30 | 2.40% | 12.02 | 12.80 | 180529 | 22570.31 | 4.47% |
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。
