| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 51.73 | 54.64 | 2.75 | 5.30% | 51.56 | 55.55 | 72397 | 38843.63 | 7.24% |
| 2025-10-24 | 50.80 | 51.89 | 1.55 | 3.08% | 50.40 | 52.84 | 57478 | 29711.90 | 5.75% |
| 2025-10-23 | 49.33 | 50.34 | 0.64 | 1.29% | 48.60 | 51.00 | 37139 | 18532.50 | 3.71% |
| 2025-10-22 | 52.00 | 49.70 | -1.45 | -2.83% | 49.00 | 52.00 | 52021 | 26119.38 | 5.20% |
| 2025-10-21 | 48.28 | 51.15 | 3.63 | 7.64% | 47.80 | 51.91 | 86360 | 43742.06 | 8.64% |
| 2025-10-20 | 45.31 | 47.52 | 3.31 | 7.49% | 44.49 | 48.61 | 62551 | 29023.21 | 6.26% |
| 2025-10-17 | 47.68 | 44.21 | -2.94 | -6.24% | 44.00 | 47.88 | 54490 | 24910.52 | 5.45% |
| 2025-10-16 | 50.42 | 47.15 | -3.05 | -6.08% | 46.92 | 50.78 | 61594 | 29850.03 | 6.16% |
| 2025-10-15 | 48.85 | 50.20 | 1.09 | 2.22% | 47.80 | 50.20 | 33494 | 16538.39 | 3.35% |
| 2025-10-14 | 50.94 | 49.11 | -1.41 | -2.79% | 48.50 | 52.11 | 46624 | 23491.71 | 4.66% |
| 2025-10-13 | 47.34 | 50.52 | -0.18 | -0.36% | 46.92 | 50.68 | 64313 | 31786.55 | 6.43% |
| 2025-10-10 | 51.99 | 50.70 | -1.80 | -3.43% | 50.43 | 53.20 | 66364 | 34132.83 | 6.64% |
| 2025-10-09 | 53.70 | 52.50 | -0.53 | -1.00% | 51.65 | 55.00 | 100950 | 53585.55 | 10.10% |
| 2025-09-30 | 54.44 | 53.03 | -3.20 | -5.69% | 52.52 | 58.99 | 139142 | 76328.70 | 13.91% |
| 2025-09-29 | 57.77 | 56.23 | -3.71 | -6.19% | 53.95 | 59.00 | 192985 | 107181.68 | 19.30% |
| 2025-09-26 | 56.00 | 59.94 | 5.45 | 10.00% | 51.05 | 59.94 | 248318 | 141881.42 | 24.83% |
| 2025-09-25 | 56.18 | 54.49 | 2.51 | 4.83% | 52.80 | 57.18 | 256674 | 143825.23 | 25.67% |
| 2025-09-24 | 48.20 | 51.98 | 4.73 | 10.01% | 48.20 | 51.98 | 68075 | 34798.08 | 6.81% |
| 2025-09-23 | 43.29 | 47.25 | 4.30 | 10.01% | 43.00 | 47.25 | 115018 | 54140.66 | 11.50% |
| 2025-09-22 | 44.69 | 42.95 | -1.32 | -2.98% | 42.60 | 45.03 | 56719 | 24497.89 | 5.67% |
| 2025-09-19 | 42.41 | 44.27 | 1.83 | 4.31% | 41.59 | 45.20 | 74461 | 32455.02 | 7.45% |
| 2025-09-18 | 44.92 | 42.44 | -2.66 | -5.90% | 42.20 | 45.50 | 91955 | 39649.61 | 9.20% |
| 2025-09-17 | 45.31 | 45.10 | -0.94 | -2.04% | 44.05 | 46.50 | 83109 | 37335.23 | 8.31% |
| 2025-09-16 | 47.71 | 46.04 | -1.69 | -3.54% | 44.95 | 48.06 | 115966 | 53539.62 | 11.60% |
| 2025-09-15 | 44.79 | 47.73 | 4.34 | 10.00% | 43.91 | 47.73 | 123868 | 56936.90 | 12.39% |
| 2025-09-12 | 44.99 | 43.39 | -2.01 | -4.43% | 43.00 | 46.99 | 116871 | 52345.85 | 11.69% |
| 2025-09-11 | 45.70 | 45.40 | -0.06 | -0.13% | 43.88 | 47.76 | 116740 | 53224.77 | 11.67% |
| 2025-09-10 | 41.88 | 45.46 | 3.45 | 8.21% | 41.39 | 46.21 | 127625 | 57260.61 | 12.76% |
| 2025-09-09 | 43.00 | 42.01 | -0.60 | -1.41% | 39.67 | 43.79 | 106081 | 44126.98 | 10.61% |
| 2025-09-08 | 41.70 | 42.61 | -1.21 | -2.76% | 41.70 | 46.00 | 81219 | 35343.76 | 8.12% |
| 2025-09-05 | 41.70 | 43.82 | 2.12 | 5.08% | 39.76 | 44.66 | 108022 | 45993.71 | 10.80% |
| 2025-09-04 | 38.96 | 41.70 | 2.74 | 7.03% | 38.96 | 42.86 | 138543 | 57497.02 | 13.85% |
| 2025-09-03 | 40.50 | 38.96 | -0.79 | -1.99% | 37.35 | 41.00 | 113483 | 44202.24 | 11.35% |
| 2025-09-02 | 36.00 | 39.75 | 3.61 | 9.99% | 34.90 | 39.75 | 138527 | 52365.56 | 13.85% |
| 2025-09-01 | 34.90 | 36.14 | 1.35 | 3.88% | 34.31 | 36.33 | 89530 | 31773.62 | 8.95% |
| 2025-08-29 | 33.60 | 34.79 | 0.84 | 2.47% | 33.02 | 35.19 | 69640 | 23729.20 | 6.96% |
| 2025-08-28 | 32.35 | 33.95 | 1.28 | 3.92% | 32.10 | 33.99 | 68387 | 22798.60 | 6.84% |
| 2025-08-27 | 32.90 | 32.67 | -0.70 | -2.10% | 32.35 | 34.09 | 61303 | 20328.56 | 6.13% |
| 2025-08-26 | 34.12 | 33.37 | -0.21 | -0.63% | 32.33 | 34.38 | 65101 | 21808.13 | 6.51% |
| 2025-08-25 | 32.25 | 33.58 | 1.33 | 4.12% | 32.00 | 34.57 | 90639 | 30527.44 | 9.06% |
| 2025-08-22 | 32.35 | 32.25 | -0.41 | -1.26% | 31.28 | 32.80 | 70540 | 22536.42 | 7.05% |
| 2025-08-21 | 32.68 | 32.66 | -0.24 | -0.73% | 32.58 | 33.30 | 42200 | 13896.41 | 4.22% |
| 2025-08-20 | 32.00 | 32.90 | 0.32 | 0.98% | 31.93 | 33.60 | 78275 | 25746.23 | 7.83% |
| 2025-08-19 | 32.29 | 32.58 | 0.03 | 0.09% | 31.87 | 34.48 | 99428 | 32683.07 | 9.94% |
| 2025-08-18 | 34.95 | 32.55 | -3.05 | -8.57% | 32.04 | 35.23 | 138216 | 44932.32 | 13.82% |
| 2025-08-15 | 35.37 | 35.60 | 0.56 | 1.60% | 34.71 | 36.68 | 72310 | 25811.45 | 7.23% |
| 2025-08-14 | 35.48 | 35.04 | -0.74 | -2.07% | 34.71 | 37.35 | 74709 | 26811.12 | 7.47% |
| 2025-08-13 | 36.00 | 35.78 | 0.43 | 1.22% | 34.64 | 36.53 | 78807 | 27985.44 | 7.88% |
| 2025-08-12 | 32.87 | 35.35 | 3.21 | 9.99% | 32.50 | 35.35 | 74137 | 25520.30 | 7.41% |
| 2025-08-11 | 31.83 | 32.14 | 0.17 | 0.53% | 31.40 | 32.61 | 37376 | 11943.93 | 3.74% |
| 2025-08-08 | 30.00 | 31.97 | 1.15 | 3.73% | 29.33 | 32.90 | 61654 | 19477.04 | 6.17% |
| 2025-08-07 | 31.06 | 30.82 | -0.24 | -0.77% | 30.80 | 31.41 | 22523 | 6990.78 | 2.25% |
| 2025-08-06 | 30.78 | 31.06 | 0.24 | 0.78% | 30.44 | 31.20 | 21560 | 6658.23 | 2.16% |
| 2025-08-05 | 30.50 | 30.82 | 0.42 | 1.38% | 30.26 | 30.95 | 26395 | 8083.34 | 2.64% |
| 2025-08-04 | 30.10 | 30.40 | 0.09 | 0.30% | 29.60 | 30.57 | 23880 | 7200.46 | 2.39% |
| 2025-08-01 | 29.80 | 30.31 | 0.51 | 1.71% | 29.25 | 30.43 | 39812 | 11871.91 | 3.98% |
| 2025-07-31 | 29.93 | 29.80 | -0.61 | -2.01% | 29.54 | 30.45 | 39145 | 11711.12 | 3.91% |
| 2025-07-30 | 31.17 | 30.41 | -0.91 | -2.91% | 30.04 | 31.88 | 61645 | 19095.47 | 6.16% |
| 2025-07-29 | 30.70 | 31.32 | 0.63 | 2.05% | 29.60 | 31.41 | 55562 | 16898.40 | 5.56% |
| 2025-07-28 | 30.97 | 30.69 | 0.09 | 0.29% | 29.90 | 31.85 | 76310 | 23467.99 | 7.63% |
| 2025-07-25 | 28.12 | 30.60 | 2.05 | 7.18% | 28.12 | 31.39 | 80613 | 24126.22 | 8.06% |
| 2025-07-24 | 28.14 | 28.55 | 0.43 | 1.53% | 27.59 | 28.55 | 40626 | 11421.93 | 4.06% |
| 2025-07-23 | 28.48 | 28.12 | -0.78 | -2.70% | 27.20 | 28.48 | 59047 | 16398.31 | 5.90% |
| 2025-07-22 | 27.77 | 28.90 | 1.17 | 4.22% | 27.56 | 29.60 | 80185 | 22928.05 | 8.02% |
| 2025-07-21 | 28.00 | 27.73 | -0.47 | -1.67% | 27.50 | 28.20 | 55511 | 15403.60 | 5.55% |
| 2025-07-18 | 27.99 | 28.20 | -0.10 | -0.35% | 27.17 | 28.97 | 100065 | 27837.25 | 10.01% |
| 2025-07-17 | 26.77 | 28.30 | 1.26 | 4.66% | 26.40 | 29.69 | 151679 | 42363.00 | 15.17% |
| 2025-07-16 | 24.60 | 27.04 | 2.46 | 10.01% | 24.54 | 27.04 | 76764 | 20095.80 | 7.68% |
| 2025-07-15 | 24.81 | 24.58 | -0.45 | -1.80% | 24.00 | 25.49 | 29945 | 7434.78 | 2.99% |
| 2025-07-14 | 24.75 | 25.03 | 0.23 | 0.93% | 24.51 | 25.24 | 33785 | 8439.70 | 3.38% |
| 2025-07-11 | 24.00 | 24.80 | 0.83 | 3.46% | 23.82 | 24.88 | 41195 | 10109.05 | 4.12% |
| 2025-07-10 | 24.20 | 23.97 | -0.47 | -1.92% | 23.89 | 24.67 | 24510 | 5926.35 | 2.45% |
| 2025-07-09 | 24.40 | 24.44 | 0.16 | 0.66% | 23.96 | 24.63 | 26953 | 6551.92 | 2.70% |
| 2025-07-08 | 24.18 | 24.28 | 0.09 | 0.37% | 24.02 | 24.47 | 20394 | 4952.50 | 2.04% |
| 2025-07-07 | 24.10 | 24.19 | -0.01 | -0.04% | 23.97 | 24.30 | 13612 | 3281.29 | 1.36% |
| 2025-07-04 | 24.66 | 24.20 | -0.32 | -1.31% | 24.13 | 24.98 | 19576 | 4788.73 | 1.96% |
| 2025-07-03 | 24.25 | 24.52 | 0.28 | 1.16% | 24.08 | 24.70 | 20456 | 5000.06 | 2.05% |
| 2025-07-02 | 24.30 | 24.24 | -0.22 | -0.90% | 24.09 | 24.63 | 18587 | 4520.98 | 1.86% |
| 2025-07-01 | 24.30 | 24.46 | 0.09 | 0.37% | 24.20 | 24.94 | 20153 | 4934.16 | 2.02% |
| 2025-06-30 | 23.96 | 24.37 | 0.41 | 1.71% | 23.73 | 24.60 | 27564 | 6670.81 | 2.76% |
宏盛股份(603090)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。
